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(%) |
| 2020-08-11 | 9.61 | 9.64 | 9.38 | 9.40 | -0.21 | -2.19 | 81,878 | 7,806 | 2.71 | 1.10 |
| 2020-08-10 | 9.40 | 9.68 | 9.38 | 9.61 | 0.19 | 2.02 | 148,983 | 14,277 | 3.18 | 2.00 |
| 2020-08-07 | 9.51 | 9.57 | 9.12 | 9.42 | -0.14 | -1.46 | 148,306 | 13,863 | 4.71 | 1.99 |
| 2020-08-06 | 9.54 | 9.59 | 9.47 | 9.56 | 0.05 | 0.53 | 102,118 | 9,739 | 1.26 | 1.37 |
| 2020-08-05 | 9.59 | 9.64 | 9.41 | 9.51 | -0.08 | -0.83 | 101,498 | 9,638 | 2.40 | 1.36 |
| 2020-08-04 | 9.69 | 9.83 | 9.56 | 9.59 | -0.08 | -0.83 | 165,906 | 16,050 | 2.79 | 2.22 |
| 2020-08-03 | 9.53 | 9.69 | 9.51 | 9.67 | 0.14 | 1.47 | 134,407 | 12,927 | 1.89 | 1.80 |
| 2020-07-31 | 9.55 | 9.61 | 9.41 | 9.53 | -0.07 | -0.73 | 110,067 | 10,480 | 2.08 | 1.47 |
| 2020-07-30 | 9.44 | 9.71 | 9.39 | 9.60 | 0.16 | 1.69 | 150,039 | 14,341 | 3.39 | 2.01 |
| 2020-07-29 | 9.29 | 9.48 | 9.24 | 9.44 | 0.18 | 1.94 | 100,558 | 9,423 | 2.59 | 1.35 |
| 2020-07-28 | 9.17 | 9.26 | 9.15 | 9.26 | 0.12 | 1.31 | 72,669 | 6,690 | 1.20 | 0.97 |
| 2020-07-27 | 9.16 | 9.26 | 9.08 | 9.14 | -0.03 | -0.33 | 79,114 | 7,253 | 1.96 | 1.06 |
| 2020-07-24 | 9.50 | 9.61 | 9.00 | 9.17 | -0.36 | -3.78 | 154,142 | 14,350 | 6.40 | 2.07 |
| 2020-07-23 | 9.55 | 9.67 | 9.28 | 9.53 | -0.07 | -0.73 | 145,468 | 13,791 | 4.06 | 1.95 |
| 2020-07-22 | 9.64 | 9.71 | 9.49 | 9.60 | -0.04 | -0.41 | 138,158 | 13,284 | 2.28 | 1.85 |
| 2020-07-21 | 9.58 | 9.71 | 9.53 | 9.64 | 0.08 | 0.84 | 140,331 | 13,491 | 1.88 | 1.88 |
| 2020-07-20 | 9.43 | 9.59 | 9.28 | 9.56 | 0.20 | 2.14 | 147,742 | 13,983 | 3.31 | 1.98 |
| 2020-07-17 | 9.65 | 9.71 | 9.25 | 9.36 | -0.29 | -3.01 | 202,680 | 19,250 | 4.77 | 2.72 |
| 2020-07-16 | 10.48 | 10.48 | 9.65 | 9.65 | -0.83 | -7.92 | 351,079 | 35,168 | 7.92 | 4.70 |
| 2020-07-15 | 10.47 | 10.65 | 10.33 | 10.48 | 0.02 | 0.19 | 293,080 | 30,881 | 3.06 | 3.93 |
| 2020-07-14 | 10.73 | 10.88 | 10.31 | 10.46 | -0.32 | -2.97 | 349,528 | 37,033 | 5.29 | 4.68 |
| 2020-07-13 | 10.65 | 10.95 | 10.50 | 10.78 | 0.14 | 1.32 | 376,059 | 40,336 | 4.23 | 5.04 |
| 2020-07-10 | 10.65 | 10.94 | 10.53 | 10.64 | -0.08 | -0.75 | 351,270 | 37,692 | 3.82 | 4.71 |
| 2020-07-09 | 10.44 | 10.84 | 10.29 | 10.72 | 0.30 | 2.88 | 463,484 | 49,248 | 5.28 | 6.21 |
| 2020-07-08 | 10.32 | 10.66 | 10.25 | 10.42 | 0.01 | 0.10 | 348,969 | 36,306 | 3.94 | 4.68 |
| 2020-07-07 | 10.23 | 10.71 | 10.01 | 10.41 | 0.19 | 1.86 | 557,916 | 57,528 | 6.85 | 7.48 |
| 2020-07-06 | 9.95 | 10.25 | 9.92 | 10.22 | 0.27 | 2.71 | 456,506 | 46,119 | 3.32 | 6.12 |
| 2020-07-03 | 10.00 | 10.10 | 9.91 | 9.95 | -0.04 | -0.40 | 272,389 | 27,188 | 1.90 | 3.65 |
| 2020-07-02 | 9.93 | 10.05 | 9.82 | 9.99 | -0.03 | -0.30 | 331,007 | 32,783 | 2.30 | 4.44 |
| 2020-07-01 | 10.14 | 10.18 | 9.86 | 10.02 | -0.12 | -1.18 | 346,452 | 34,689 | 3.16 | 4.64 |
