中 关 村(000931) 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(%) |
| 2020-02-24 | 10.68 | 10.97 | 10.57 | 10.84 | 0.13 | 1.21 | 402,739 | 43,428 | 3.73 | 5.40 |
| 2020-02-21 | 9.75 | 10.71 | 9.72 | 10.71 | 0.97 | 9.96 | 587,673 | 61,706 | 10.16 | 7.87 |
| 2020-02-20 | 9.55 | 9.86 | 9.54 | 9.74 | 0.10 | 1.04 | 223,907 | 21,770 | 3.32 | 3.19 |
| 2020-02-19 | 9.69 | 9.94 | 9.55 | 9.64 | -0.09 | -0.93 | 140,693 | 13,673 | 4.01 | 2.00 |
| 2020-02-18 | 9.63 | 9.73 | 9.52 | 9.73 | 0.07 | 0.72 | 135,867 | 13,114 | 2.17 | 1.93 |
| 2020-02-17 | 9.60 | 9.77 | 9.46 | 9.66 | 0.12 | 1.26 | 193,378 | 18,694 | 3.25 | 2.75 |
| 2020-02-14 | 8.98 | 9.79 | 8.97 | 9.54 | 0.59 | 6.59 | 334,472 | 31,390 | 9.16 | 4.76 |
| 2020-02-13 | 8.99 | 9.09 | 8.86 | 8.95 | -0.08 | -0.89 | 124,553 | 11,166 | 2.55 | 1.77 |
| 2020-02-12 | 8.80 | 9.09 | 8.76 | 9.03 | 0.16 | 1.80 | 154,002 | 13,828 | 3.72 | 2.19 |
| 2020-02-11 | 8.79 | 8.87 | 8.61 | 8.87 | 0.08 | 0.91 | 116,901 | 10,234 | 2.96 | 1.66 |
| 2020-02-10 | 8.64 | 8.79 | 8.50 | 8.79 | 0.09 | 1.03 | 105,480 | 9,139 | 3.33 | 1.50 |
| 2020-02-07 | 8.89 | 8.92 | 8.53 | 8.70 | -0.16 | -1.81 | 152,822 | 13,303 | 4.40 | 2.18 |
| 2020-02-06 | 8.61 | 8.97 | 8.49 | 8.86 | 0.28 | 3.26 | 169,914 | 14,976 | 5.59 | 2.42 |
| 2020-02-05 | 8.42 | 8.64 | 8.38 | 8.58 | 0.16 | 1.90 | 171,415 | 14,608 | 3.09 | 2.44 |
| 2020-02-04 | 7.56 | 8.66 | 7.56 | 8.42 | 0.10 | 1.20 | 209,199 | 17,213 | 13.22 | 2.98 |
| 2020-02-03 | 8.32 | 8.32 | 8.32 | 8.32 | -0.92 | -9.96 | 33,208 | 2,763 | 0.00 | 0.47 |
| 2020-01-23 | 9.70 | 9.74 | 9.08 | 9.24 | -0.41 | -4.25 | 168,264 | 15,796 | 6.84 | 2.40 |
| 2020-01-22 | 9.74 | 9.76 | 9.46 | 9.65 | -0.06 | -0.62 | 149,302 | 14,350 | 3.09 | 2.13 |
| 2020-01-21 | 9.70 | 9.99 | 9.62 | 9.71 | 0.13 | 1.36 | 195,463 | 19,206 | 3.86 | 2.78 |
| 2020-01-20 | 9.48 | 9.67 | 9.42 | 9.58 | 0.17 | 1.81 | 132,768 | 12,679 | 2.66 | 1.89 |
| 2020-01-17 | 9.69 | 9.75 | 9.37 | 9.41 | -0.25 | -2.59 | 122,479 | 11,658 | 3.93 | 1.74 |
| 2020-01-16 | 9.76 | 9.80 | 9.48 | 9.66 | -0.07 | -0.72 | 188,287 | 18,149 | 3.29 | 2.68 |
| 2020-01-15 | 10.02 | 10.06 | 9.69 | 9.73 | -0.43 | -4.23 | 365,252 | 35,990 | 3.64 | 5.20 |
| 2020-01-14 | 9.62 | 10.62 | 9.61 | 10.16 | 0.51 | 5.29 | 571,786 | 59,276 | 10.47 | 8.14 |
| 2020-01-13 | 10.00 | 10.06 | 9.48 | 9.65 | -0.32 | -3.21 | 295,118 | 28,416 | 5.82 | 4.20 |
| 2020-01-10 | 9.66 | 10.20 | 9.66 | 9.97 | 0.29 | 3.00 | 287,678 | 28,675 | 5.58 | 4.10 |
| 2020-01-09 | 9.73 | 10.13 | 9.65 | 9.68 | 0.03 | 0.31 | 227,946 | 22,426 | 4.97 | 3.25 |
| 2020-01-08 | 9.82 | 9.94 | 9.59 | 9.65 | -0.20 | -2.03 | 144,285 | 14,056 | 3.55 | 2.05 |
| 2020-01-07 | 9.83 | 9.92 | 9.76 | 9.85 | 0.04 | 0.41 | 105,329 | 10,373 | 1.63 | 1.50 |
| 2020-01-06 | 9.92 | 9.96 | 9.73 | 9.81 | -0.15 | -1.51 | 189,581 | 18,637 | 2.31 | 2.70 |
| 2020-01-03 | 10.03 | 10.17 | 9.85 | 9.96 | -0.02 | -0.20 | 170,562 | 17,032 | 3.21 | 2.43 |
| 2020-01-02 | 9.85 | 10.25 | 9.85 | 9.98 | 0.17 | 1.73 | 149,917 | 15,081 | 4.08 | 2.13 |
