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(%) |
| 2019-08-23 | 7.94 | 8.05 | 7.88 | 7.98 | 0.04 | 0.50 | 51,148 | 4,078 | 2.14 | 0.73 |
| 2019-08-22 | 7.90 | 8.03 | 7.85 | 7.94 | 0.03 | 0.38 | 49,678 | 3,932 | 2.28 | 0.71 |
| 2019-08-21 | 7.80 | 8.11 | 7.74 | 7.91 | 0.10 | 1.28 | 93,081 | 7,422 | 4.74 | 1.33 |
| 2019-08-20 | 7.81 | 7.86 | 7.76 | 7.81 | 0.01 | 0.13 | 49,972 | 3,907 | 1.28 | 0.71 |
| 2019-08-19 | 7.65 | 7.80 | 7.53 | 7.80 | 0.25 | 3.31 | 68,205 | 5,244 | 3.58 | 0.97 |
| 2019-08-16 | 7.46 | 7.58 | 7.43 | 7.55 | 0.07 | 0.94 | 36,894 | 2,786 | 2.01 | 0.53 |
| 2019-08-15 | 7.30 | 7.49 | 7.17 | 7.48 | 0.03 | 0.40 | 32,013 | 2,352 | 4.30 | 0.46 |
| 2019-08-14 | 7.43 | 7.53 | 7.43 | 7.45 | 0.11 | 1.50 | 43,031 | 3,220 | 1.36 | 0.61 |
| 2019-08-13 | 7.40 | 7.42 | 7.30 | 7.34 | -0.10 | -1.34 | 25,785 | 1,897 | 1.61 | 0.37 |
| 2019-08-12 | 7.37 | 7.44 | 7.30 | 7.44 | 0.06 | 0.81 | 31,015 | 2,291 | 1.90 | 0.44 |
| 2019-08-09 | 7.50 | 7.53 | 7.33 | 7.38 | -0.10 | -1.34 | 32,056 | 2,384 | 2.67 | 0.46 |
| 2019-08-08 | 7.47 | 7.56 | 7.41 | 7.48 | 0.01 | 0.13 | 32,803 | 2,455 | 2.01 | 0.47 |
| 2019-08-07 | 7.54 | 7.60 | 7.44 | 7.47 | -0.06 | -0.80 | 36,490 | 2,739 | 2.12 | 0.52 |
| 2019-08-06 | 7.76 | 7.76 | 7.26 | 7.53 | -0.47 | -5.88 | 102,302 | 7,665 | 6.25 | 1.46 |
| 2019-08-05 | 8.07 | 8.20 | 7.97 | 8.00 | -0.13 | -1.60 | 39,973 | 3,218 | 2.83 | 0.57 |
| 2019-08-02 | 8.37 | 8.37 | 8.10 | 8.13 | -0.35 | -4.13 | 62,513 | 5,121 | 3.18 | 0.89 |
| 2019-08-01 | 8.50 | 8.58 | 8.46 | 8.48 | -0.07 | -0.82 | 25,052 | 2,130 | 1.40 | 0.36 |
| 2019-07-31 | 8.55 | 8.63 | 8.53 | 8.55 | 0.08 | 0.94 | 35,862 | 3,074 | 1.18 | 0.51 |
| 2019-07-30 | 8.43 | 8.54 | 8.43 | 8.47 | -0.01 | -0.12 | 22,644 | 1,925 | 1.30 | 0.32 |
| 2019-07-29 | 8.57 | 8.57 | 8.41 | 8.48 | -0.09 | -1.05 | 32,800 | 2,780 | 1.87 | 0.47 |
| 2019-07-26 | 8.50 | 8.62 | 8.45 | 8.57 | 0.07 | 0.82 | 33,753 | 2,874 | 2.00 | 0.48 |
| 2019-07-25 | 8.60 | 8.60 | 8.44 | 8.50 | -0.10 | -1.16 | 49,659 | 4,215 | 1.86 | 0.71 |
| 2019-07-24 | 8.68 | 8.68 | 8.55 | 8.60 | -0.02 | -0.23 | 58,204 | 5,021 | 1.51 | 0.83 |
| 2019-07-23 | 8.60 | 8.68 | 8.52 | 8.62 | 0.01 | 0.12 | 43,028 | 3,702 | 1.86 | 0.61 |
| 2019-07-22 | 8.98 | 9.00 | 8.49 | 8.61 | -0.37 | -4.12 | 90,099 | 7,794 | 5.68 | 1.28 |
| 2019-07-19 | 8.96 | 9.02 | 8.85 | 8.98 | 0.06 | 0.67 | 49,368 | 4,422 | 1.91 | 0.70 |
| 2019-07-18 | 9.02 | 9.07 | 8.91 | 8.92 | -0.06 | -0.67 | 47,355 | 4,259 | 1.78 | 0.67 |
| 2019-07-17 | 8.94 | 9.03 | 8.86 | 8.98 | 0.01 | 0.11 | 56,962 | 5,092 | 1.90 | 0.81 |
| 2019-07-16 | 9.20 | 9.21 | 8.88 | 8.97 | -0.18 | -1.97 | 100,055 | 9,016 | 3.61 | 1.42 |
| 2019-07-15 | 9.27 | 9.29 | 8.99 | 9.15 | -0.09 | -0.97 | 77,770 | 7,107 | 3.25 | 1.11 |
| 2019-07-12 | 9.40 | 9.48 | 9.15 | 9.24 | -0.10 | -1.07 | 96,192 | 8,925 | 3.53 | 1.37 |
| 2019-07-11 | 9.21 | 9.40 | 9.16 | 9.34 | 0.30 | 3.32 | 141,039 | 13,094 | 2.65 | 2.01 |
| 2019-07-10 | 9.11 | 9.20 | 8.97 | 9.04 | -0.04 | -0.44 | 50,114 | 4,559 | 2.53 | 0.71 |
| 2019-07-09 | 9.10 | 9.17 | 8.81 | 9.08 | -0.06 | -0.66 | 87,973 | 7,925 | 3.94 | 1.25 |
| 2019-07-08 | 9.27 | 9.41 | 9.06 | 9.14 | -0.13 | -1.40 | 137,326 | 12,698 | 3.78 | 1.96 |
| 2019-07-05 | 9.12 | 9.27 | 9.05 | 9.27 | 0.17 | 1.87 | 104,749 | 9,629 | 2.42 | 1.49 |
| 2019-07-04 | 9.04 | 9.19 | 9.04 | 9.10 | 0.06 | 0.66 | 72,032 | 6,572 | 1.66 | 1.03 |
| 2019-07-03 | 9.07 | 9.11 | 9.00 | 9.04 | 0.00 | 0.00 | 63,359 | 5,743 | 1.22 | 0.90 |
| 2019-07-02 | 9.00 | 9.15 | 8.99 | 9.04 | -0.04 | -0.44 | 62,856 | 5,703 | 1.76 | 0.90 |
| 2019-07-01 | 9.09 | 9.11 | 8.96 | 9.08 | 0.21 | 2.37 | 102,345 | 9,254 | 1.69 | 1.46 |
