四川美丰(000731) 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(%) |
| 2020-11-26 | 5.24 | 5.27 | 5.16 | 5.18 | -0.09 | -1.71 | 84,055 | 4,372 | 2.09 | 1.42 |
| 2020-11-25 | 5.35 | 5.41 | 5.27 | 5.27 | -0.08 | -1.50 | 139,524 | 7,448 | 2.62 | 2.36 |
| 2020-11-24 | 5.34 | 5.38 | 5.22 | 5.35 | 0.09 | 1.71 | 165,967 | 8,811 | 3.04 | 2.81 |
| 2020-11-23 | 5.19 | 5.33 | 5.15 | 5.26 | 0.06 | 1.15 | 117,462 | 6,191 | 3.46 | 1.99 |
| 2020-11-20 | 5.17 | 5.26 | 5.12 | 5.20 | 0.05 | 0.97 | 83,238 | 4,321 | 2.72 | 1.41 |
| 2020-11-19 | 5.22 | 5.26 | 5.12 | 5.15 | -0.08 | -1.53 | 91,416 | 4,736 | 2.68 | 1.55 |
| 2020-11-18 | 5.18 | 5.28 | 5.15 | 5.23 | 0.07 | 1.36 | 93,354 | 4,869 | 2.52 | 1.58 |
| 2020-11-17 | 5.21 | 5.21 | 5.12 | 5.16 | -0.03 | -0.58 | 69,827 | 3,607 | 1.73 | 1.18 |
| 2020-11-16 | 5.10 | 5.23 | 5.07 | 5.19 | 0.12 | 2.37 | 83,280 | 4,306 | 3.16 | 1.41 |
| 2020-11-13 | 5.13 | 5.13 | 5.03 | 5.07 | -0.06 | -1.17 | 57,960 | 2,943 | 1.95 | 0.98 |
| 2020-11-12 | 5.09 | 5.17 | 5.07 | 5.13 | 0.04 | 0.79 | 71,959 | 3,695 | 1.96 | 1.22 |
| 2020-11-11 | 5.05 | 5.14 | 5.04 | 5.09 | 0.05 | 0.99 | 64,332 | 3,277 | 1.98 | 1.09 |
| 2020-11-10 | 5.07 | 5.09 | 5.03 | 5.04 | -0.01 | -0.20 | 37,392 | 1,890 | 1.19 | 0.63 |
| 2020-11-09 | 5.01 | 5.08 | 5.01 | 5.05 | 0.05 | 1.00 | 50,260 | 2,541 | 1.40 | 0.85 |
| 2020-11-06 | 4.98 | 5.07 | 4.96 | 5.00 | 0.01 | 0.20 | 46,511 | 2,332 | 2.20 | 0.79 |
| 2020-11-05 | 4.98 | 5.02 | 4.92 | 4.99 | 0.04 | 0.81 | 42,613 | 2,123 | 2.02 | 0.72 |
| 2020-11-04 | 4.95 | 4.99 | 4.91 | 4.95 | 0.01 | 0.20 | 22,613 | 1,118 | 1.62 | 0.38 |
| 2020-11-03 | 4.84 | 5.00 | 4.82 | 4.94 | 0.10 | 2.07 | 36,799 | 1,811 | 3.72 | 0.62 |
| 2020-11-02 | 4.90 | 4.91 | 4.80 | 4.84 | -0.05 | -1.02 | 38,054 | 1,842 | 2.25 | 0.64 |
| 2020-10-30 | 4.99 | 5.01 | 4.86 | 4.89 | -0.08 | -1.61 | 37,890 | 1,877 | 3.02 | 0.64 |
| 2020-10-29 | 4.96 | 5.00 | 4.93 | 4.97 | -0.02 | -0.40 | 27,639 | 1,369 | 1.40 | 0.47 |
| 2020-10-28 | 5.02 | 5.02 | 4.95 | 4.99 | -0.03 | -0.60 | 33,619 | 1,674 | 1.39 | 0.57 |
| 2020-10-27 | 5.03 | 5.05 | 4.96 | 5.02 | -0.02 | -0.40 | 20,970 | 1,050 | 1.79 | 0.35 |
| 2020-10-26 | 5.03 | 5.06 | 5.00 | 5.04 | 0.01 | 0.20 | 24,892 | 1,253 | 1.19 | 0.42 |
| 2020-10-23 | 5.09 | 5.11 | 5.00 | 5.03 | -0.06 | -1.18 | 38,710 | 1,957 | 2.16 | 0.65 |
| 2020-10-22 | 5.11 | 5.15 | 5.08 | 5.09 | -0.03 | -0.59 | 32,548 | 1,662 | 1.37 | 0.55 |
| 2020-10-21 | 5.15 | 5.16 | 5.10 | 5.12 | -0.01 | -0.19 | 30,691 | 1,570 | 1.17 | 0.52 |
| 2020-10-20 | 5.15 | 5.17 | 5.09 | 5.13 | -0.09 | -1.72 | 53,354 | 2,739 | 1.53 | 0.90 |
| 2020-10-19 | 5.07 | 5.35 | 5.05 | 5.22 | 0.15 | 2.96 | 85,420 | 4,416 | 5.92 | 1.44 |
| 2020-10-16 | 5.05 | 5.09 | 5.02 | 5.07 | 0.00 | 0.00 | 32,447 | 1,642 | 1.38 | 0.55 |
| 2020-10-15 | 5.09 | 5.11 | 5.05 | 5.07 | -0.03 | -0.59 | 33,104 | 1,683 | 1.18 | 0.56 |
| 2020-10-14 | 5.17 | 5.17 | 5.07 | 5.10 | -0.06 | -1.16 | 39,060 | 1,994 | 1.94 | 0.66 |
| 2020-10-13 | 5.16 | 5.21 | 5.13 | 5.16 | 0.01 | 0.19 | 41,374 | 2,137 | 1.55 | 0.70 |
| 2020-10-12 | 5.06 | 5.18 | 5.06 | 5.15 | 0.10 | 1.98 | 50,653 | 2,601 | 2.38 | 0.86 |
| 2020-10-09 | 4.99 | 5.09 | 4.98 | 5.05 | 0.13 | 2.64 | 44,139 | 2,223 | 2.24 | 0.75 |
