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(%) |
| 2019-12-06 | 8.41 | 8.52 | 8.39 | 8.43 | 0.02 | 0.24 | 28,288 | 2,389 | 1.55 | 0.40 |
| 2019-12-05 | 8.34 | 8.44 | 8.32 | 8.41 | 0.09 | 1.08 | 34,555 | 2,904 | 1.44 | 0.49 |
| 2019-12-04 | 8.28 | 8.41 | 8.25 | 8.32 | -0.02 | -0.24 | 40,027 | 3,328 | 1.92 | 0.57 |
| 2019-12-03 | 8.27 | 8.35 | 8.20 | 8.34 | 0.04 | 0.48 | 84,020 | 6,956 | 1.81 | 1.20 |
| 2019-12-02 | 8.22 | 8.33 | 8.20 | 8.30 | 0.10 | 1.22 | 24,396 | 2,015 | 1.59 | 0.35 |
| 2019-11-29 | 8.19 | 8.26 | 8.17 | 8.20 | -0.03 | -0.36 | 24,508 | 2,013 | 1.09 | 0.35 |
| 2019-11-28 | 8.32 | 8.37 | 8.18 | 8.23 | -0.09 | -1.08 | 28,889 | 2,379 | 2.28 | 0.41 |
| 2019-11-27 | 8.35 | 8.40 | 8.30 | 8.32 | 0.00 | 0.00 | 16,730 | 1,398 | 1.20 | 0.24 |
| 2019-11-26 | 8.41 | 8.45 | 8.29 | 8.32 | -0.08 | -0.95 | 22,020 | 1,839 | 1.90 | 0.31 |
| 2019-11-25 | 8.48 | 8.50 | 8.35 | 8.40 | -0.06 | -0.71 | 20,840 | 1,753 | 1.77 | 0.30 |
| 2019-11-22 | 8.56 | 8.63 | 8.43 | 8.46 | -0.07 | -0.82 | 36,283 | 3,097 | 2.34 | 0.52 |
| 2019-11-21 | 8.44 | 8.58 | 8.38 | 8.53 | 0.09 | 1.07 | 37,580 | 3,200 | 2.37 | 0.54 |
| 2019-11-20 | 8.48 | 8.54 | 8.39 | 8.44 | -0.06 | -0.71 | 31,113 | 2,635 | 1.76 | 0.44 |
| 2019-11-19 | 8.40 | 8.53 | 8.35 | 8.50 | 0.05 | 0.59 | 31,032 | 2,624 | 2.13 | 0.44 |
| 2019-11-18 | 8.38 | 8.50 | 8.23 | 8.45 | 0.07 | 0.84 | 48,464 | 4,038 | 3.22 | 0.69 |
| 2019-11-15 | 8.73 | 8.76 | 8.36 | 8.38 | -0.38 | -4.34 | 90,737 | 7,764 | 4.57 | 1.29 |
| 2019-11-14 | 8.73 | 8.93 | 8.68 | 8.76 | 0.01 | 0.11 | 53,904 | 4,734 | 2.86 | 0.77 |
| 2019-11-13 | 8.84 | 8.86 | 8.65 | 8.75 | -0.07 | -0.79 | 40,245 | 3,521 | 2.38 | 0.57 |
| 2019-11-12 | 8.77 | 8.88 | 8.65 | 8.82 | 0.00 | 0.00 | 38,962 | 3,412 | 2.61 | 0.55 |
| 2019-11-11 | 9.04 | 9.04 | 8.76 | 8.82 | -0.23 | -2.54 | 67,509 | 5,990 | 3.09 | 0.96 |
| 2019-11-08 | 9.06 | 9.16 | 8.95 | 9.05 | 0.00 | 0.00 | 77,940 | 7,058 | 2.32 | 1.11 |
| 2019-11-07 | 8.80 | 9.09 | 8.73 | 9.05 | 0.25 | 2.84 | 77,809 | 6,978 | 4.09 | 1.11 |
| 2019-11-06 | 8.98 | 8.98 | 8.75 | 8.80 | -0.15 | -1.68 | 44,049 | 3,889 | 2.57 | 0.63 |
| 2019-11-05 | 8.89 | 9.03 | 8.89 | 8.95 | 0.01 | 0.11 | 40,533 | 3,629 | 1.57 | 0.58 |
| 2019-11-04 | 8.93 | 9.07 | 8.90 | 8.94 | 0.09 | 1.02 | 58,325 | 5,238 | 1.92 | 0.83 |
| 2019-11-01 | 8.62 | 8.89 | 8.61 | 8.85 | 0.19 | 2.19 | 45,232 | 3,979 | 3.23 | 0.64 |
| 2019-10-31 | 8.81 | 8.89 | 8.65 | 8.66 | -0.16 | -1.81 | 52,078 | 4,558 | 2.72 | 0.74 |
| 2019-10-30 | 9.01 | 9.10 | 8.82 | 8.82 | -0.30 | -3.29 | 77,358 | 6,908 | 3.07 | 1.10 |
| 2019-10-29 | 8.94 | 9.30 | 8.83 | 9.12 | 0.06 | 0.66 | 155,748 | 14,121 | 5.19 | 2.22 |
| 2019-10-28 | 9.19 | 9.19 | 8.94 | 9.06 | 0.04 | 0.44 | 103,858 | 9,418 | 2.77 | 1.48 |
| 2019-10-25 | 8.79 | 9.04 | 8.72 | 9.02 | 0.21 | 2.38 | 106,388 | 9,462 | 3.63 | 1.52 |
| 2019-10-24 | 8.68 | 8.82 | 8.61 | 8.81 | 0.14 | 1.61 | 62,394 | 5,439 | 2.42 | 0.89 |
| 2019-10-23 | 8.66 | 8.77 | 8.59 | 8.67 | -0.03 | -0.34 | 43,517 | 3,774 | 2.07 | 0.62 |
| 2019-10-22 | 8.59 | 8.72 | 8.59 | 8.70 | 0.06 | 0.69 | 34,997 | 3,032 | 1.50 | 0.50 |
| 2019-10-21 | 8.61 | 8.69 | 8.55 | 8.64 | 0.04 | 0.47 | 50,256 | 4,336 | 1.63 | 0.72 |
| 2019-10-18 | 8.89 | 8.89 | 8.57 | 8.60 | -0.40 | -4.44 | 119,902 | 10,448 | 3.56 | 1.71 |
| 2019-10-17 | 8.84 | 9.05 | 8.64 | 9.00 | 0.20 | 2.27 | 160,077 | 14,090 | 4.66 | 2.28 |
| 2019-10-16 | 9.13 | 9.21 | 8.80 | 8.80 | -0.32 | -3.51 | 147,807 | 13,269 | 4.50 | 2.10 |
| 2019-10-15 | 9.34 | 9.43 | 9.10 | 9.12 | -0.31 | -3.29 | 150,579 | 13,914 | 3.50 | 2.14 |
| 2019-10-14 | 8.95 | 9.51 | 8.93 | 9.43 | 0.51 | 5.72 | 328,336 | 30,643 | 6.50 | 4.68 |
| 2019-10-11 | 9.20 | 9.26 | 8.88 | 8.92 | -0.25 | -2.73 | 120,081 | 10,850 | 4.14 | 1.71 |
| 2019-10-10 | 9.06 | 9.22 | 9.02 | 9.17 | 0.06 | 0.66 | 76,642 | 7,007 | 2.20 | 1.09 |
| 2019-10-09 | 9.07 | 9.36 | 9.01 | 9.11 | -0.03 | -0.33 | 134,563 | 12,302 | 3.83 | 1.92 |
| 2019-10-08 | 8.98 | 9.43 | 8.98 | 9.14 | 0.15 | 1.67 | 129,544 | 11,954 | 5.01 | 1.84 |
