黑芝麻(000716) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-11-13 | 3.03 | 3.03 | 2.97 | 2.99 | -0.03 | -0.99 | 45,126 | 1,352 | 1.99 | 0.68 |
| 2019-11-12 | 3.04 | 3.04 | 2.97 | 3.02 | 0.00 | 0.00 | 69,251 | 2,078 | 2.32 | 1.04 |
| 2019-11-11 | 3.09 | 3.12 | 3.02 | 3.02 | -0.10 | -3.21 | 70,194 | 2,146 | 3.21 | 1.05 |
| 2019-11-08 | 3.16 | 3.17 | 3.12 | 3.12 | -0.02 | -0.64 | 47,446 | 1,490 | 1.59 | 0.71 |
| 2019-11-07 | 3.13 | 3.17 | 3.12 | 3.14 | 0.02 | 0.64 | 36,698 | 1,154 | 1.60 | 0.55 |
| 2019-11-06 | 3.19 | 3.19 | 3.11 | 3.12 | -0.08 | -2.50 | 77,389 | 2,436 | 2.50 | 1.16 |
| 2019-11-05 | 3.17 | 3.20 | 3.15 | 3.20 | 0.02 | 0.63 | 59,763 | 1,899 | 1.57 | 0.90 |
| 2019-11-04 | 3.19 | 3.22 | 3.17 | 3.18 | -0.01 | -0.31 | 53,061 | 1,696 | 1.57 | 0.80 |
| 2019-11-01 | 3.15 | 3.19 | 3.13 | 3.19 | 0.04 | 1.27 | 65,427 | 2,072 | 1.90 | 0.98 |
| 2019-10-31 | 3.25 | 3.25 | 3.15 | 3.15 | -0.07 | -2.17 | 89,643 | 2,867 | 3.11 | 1.35 |
| 2019-10-30 | 3.30 | 3.33 | 3.22 | 3.22 | -0.08 | -2.42 | 101,584 | 3,318 | 3.33 | 1.53 |
| 2019-10-29 | 3.47 | 3.48 | 3.30 | 3.30 | -0.16 | -4.62 | 177,540 | 5,980 | 5.20 | 2.67 |
| 2019-10-28 | 3.40 | 3.47 | 3.37 | 3.46 | 0.06 | 1.76 | 125,297 | 4,280 | 2.94 | 1.88 |
| 2019-10-25 | 3.29 | 3.41 | 3.27 | 3.40 | 0.09 | 2.72 | 123,541 | 4,140 | 4.23 | 1.86 |
| 2019-10-24 | 3.32 | 3.33 | 3.26 | 3.31 | -0.01 | -0.30 | 72,718 | 2,398 | 2.11 | 1.09 |
| 2019-10-23 | 3.35 | 3.41 | 3.32 | 3.32 | -0.01 | -0.30 | 90,729 | 3,048 | 2.70 | 1.36 |
| 2019-10-22 | 3.28 | 3.33 | 3.27 | 3.33 | 0.05 | 1.52 | 84,959 | 2,810 | 1.83 | 1.28 |
| 2019-10-21 | 3.39 | 3.39 | 3.22 | 3.28 | -0.11 | -3.24 | 126,743 | 4,145 | 5.01 | 1.90 |
| 2019-10-18 | 3.44 | 3.48 | 3.39 | 3.39 | -0.03 | -0.88 | 134,199 | 4,611 | 2.63 | 2.02 |
| 2019-10-17 | 3.40 | 3.49 | 3.40 | 3.42 | -0.01 | -0.29 | 93,468 | 3,207 | 2.62 | 1.40 |
| 2019-10-16 | 3.41 | 3.46 | 3.39 | 3.43 | 0.02 | 0.59 | 97,158 | 3,323 | 2.05 | 1.46 |
| 2019-10-15 | 3.48 | 3.48 | 3.39 | 3.41 | -0.06 | -1.73 | 116,584 | 3,995 | 2.59 | 1.75 |
| 2019-10-14 | 3.50 | 3.51 | 3.42 | 3.47 | -0.01 | -0.29 | 201,669 | 6,990 | 2.59 | 3.03 |
| 2019-10-11 | 3.33 | 3.65 | 3.33 | 3.48 | 0.16 | 4.82 | 317,800 | 11,100 | 9.64 | 4.77 |
| 2019-10-10 | 3.26 | 3.33 | 3.26 | 3.32 | 0.04 | 1.22 | 92,742 | 3,065 | 2.13 | 1.39 |
| 2019-10-09 | 3.21 | 3.29 | 3.19 | 3.28 | 0.07 | 2.18 | 78,421 | 2,552 | 3.12 | 1.18 |
| 2019-10-08 | 3.20 | 3.26 | 3.19 | 3.21 | 0.01 | 0.31 | 63,421 | 2,049 | 2.19 | 0.95 |
