巨轮智能(002031) 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(%) |
| 2019-08-22 | 1.90 | 1.91 | 1.88 | 1.89 | -0.01 | -0.53 | 68,560 | 1,296 | 1.58 | 0.31 |
| 2019-08-21 | 1.89 | 1.91 | 1.89 | 1.90 | 0.01 | 0.53 | 72,997 | 1,386 | 1.06 | 0.33 |
| 2019-08-20 | 1.90 | 1.92 | 1.88 | 1.89 | -0.01 | -0.53 | 95,712 | 1,820 | 2.11 | 0.44 |
| 2019-08-19 | 1.84 | 1.91 | 1.84 | 1.90 | 0.05 | 2.70 | 134,153 | 2,524 | 3.78 | 0.61 |
| 2019-08-16 | 1.82 | 1.87 | 1.82 | 1.85 | 0.02 | 1.09 | 93,641 | 1,728 | 2.73 | 0.43 |
| 2019-08-15 | 1.81 | 1.83 | 1.79 | 1.83 | 0.00 | 0.00 | 54,688 | 991 | 2.19 | 0.25 |
| 2019-08-14 | 1.83 | 1.85 | 1.82 | 1.83 | 0.02 | 1.11 | 61,555 | 1,130 | 1.66 | 0.28 |
| 2019-08-13 | 1.82 | 1.83 | 1.81 | 1.81 | -0.02 | -1.09 | 42,989 | 781 | 1.09 | 0.20 |
| 2019-08-12 | 1.81 | 1.84 | 1.81 | 1.83 | 0.01 | 0.55 | 55,621 | 1,015 | 1.65 | 0.25 |
| 2019-08-09 | 1.86 | 1.86 | 1.81 | 1.82 | -0.03 | -1.62 | 57,914 | 1,063 | 2.70 | 0.26 |
| 2019-08-08 | 1.86 | 1.87 | 1.84 | 1.85 | 0.00 | 0.00 | 56,030 | 1,040 | 1.62 | 0.25 |
| 2019-08-07 | 1.85 | 1.86 | 1.83 | 1.85 | 0.00 | 0.00 | 55,859 | 1,032 | 1.62 | 0.25 |
| 2019-08-06 | 1.87 | 1.87 | 1.79 | 1.85 | -0.05 | -2.63 | 147,710 | 2,713 | 4.21 | 0.67 |
| 2019-08-05 | 1.94 | 1.94 | 1.89 | 1.90 | -0.03 | -1.55 | 78,672 | 1,504 | 2.59 | 0.36 |
| 2019-08-02 | 1.95 | 1.96 | 1.92 | 1.93 | -0.05 | -2.53 | 88,295 | 1,713 | 2.02 | 0.40 |
| 2019-08-01 | 1.98 | 1.99 | 1.97 | 1.98 | -0.01 | -0.50 | 48,880 | 967 | 1.01 | 0.22 |
| 2019-07-31 | 2.00 | 2.01 | 1.98 | 1.99 | -0.02 | -1.00 | 64,485 | 1,281 | 1.49 | 0.29 |
| 2019-07-30 | 2.02 | 2.02 | 2.00 | 2.01 | -0.01 | -0.50 | 81,453 | 1,635 | 0.99 | 0.37 |
| 2019-07-29 | 2.01 | 2.04 | 2.00 | 2.02 | 0.02 | 1.00 | 77,733 | 1,566 | 2.00 | 0.35 |
| 2019-07-26 | 2.01 | 2.01 | 1.99 | 2.00 | -0.02 | -0.99 | 65,951 | 1,320 | 0.99 | 0.30 |
| 2019-07-25 | 2.01 | 2.04 | 1.99 | 2.02 | 0.01 | 0.50 | 108,465 | 2,189 | 2.49 | 0.49 |
| 2019-07-24 | 1.99 | 2.03 | 1.99 | 2.01 | 0.01 | 0.50 | 60,808 | 1,224 | 2.00 | 0.28 |
| 2019-07-23 | 1.99 | 2.00 | 1.98 | 2.00 | 0.02 | 1.01 | 52,294 | 1,041 | 1.01 | 0.24 |
| 2019-07-22 | 2.04 | 2.05 | 1.97 | 1.98 | -0.06 | -2.94 | 101,746 | 2,035 | 3.92 | 0.46 |
| 2019-07-19 | 2.03 | 2.06 | 2.03 | 2.04 | 0.01 | 0.49 | 58,927 | 1,203 | 1.48 | 0.27 |
| 2019-07-18 | 2.07 | 2.07 | 2.03 | 2.03 | -0.04 | -1.93 | 65,021 | 1,327 | 1.93 | 0.30 |
| 2019-07-17 | 2.06 | 2.07 | 2.04 | 2.07 | 0.01 | 0.49 | 81,706 | 1,681 | 1.46 | 0.37 |
| 2019-07-16 | 2.06 | 2.07 | 2.04 | 2.06 | 0.00 | 0.00 | 59,377 | 1,219 | 1.46 | 0.27 |
| 2019-07-15 | 2.04 | 2.08 | 2.03 | 2.06 | 0.01 | 0.49 | 88,563 | 1,818 | 2.44 | 0.40 |
| 2019-07-12 | 2.05 | 2.06 | 2.03 | 2.05 | 0.00 | 0.00 | 51,297 | 1,050 | 1.46 | 0.23 |
| 2019-07-11 | 2.06 | 2.07 | 2.04 | 2.05 | 0.00 | 0.00 | 60,417 | 1,241 | 1.46 | 0.27 |
| 2019-07-10 | 2.06 | 2.08 | 2.04 | 2.05 | -0.01 | -0.49 | 69,372 | 1,428 | 1.94 | 0.32 |
| 2019-07-09 | 2.06 | 2.08 | 2.05 | 2.06 | 0.00 | 0.00 | 67,865 | 1,400 | 1.46 | 0.31 |
| 2019-07-08 | 2.12 | 2.12 | 2.06 | 2.06 | -0.06 | -2.83 | 109,273 | 2,269 | 2.83 | 0.50 |
| 2019-07-05 | 2.10 | 2.15 | 2.10 | 2.12 | 0.00 | 0.00 | 110,722 | 2,352 | 2.36 | 0.50 |
| 2019-07-04 | 2.12 | 2.14 | 2.10 | 2.12 | 0.01 | 0.47 | 102,627 | 2,180 | 1.90 | 0.47 |
| 2019-07-03 | 2.14 | 2.15 | 2.10 | 2.11 | -0.04 | -1.86 | 90,614 | 1,923 | 2.33 | 0.41 |
| 2019-07-02 | 2.15 | 2.18 | 2.14 | 2.15 | 0.00 | 0.00 | 115,938 | 2,504 | 1.86 | 0.53 |
| 2019-07-01 | 2.14 | 2.16 | 2.12 | 2.15 | 0.05 | 2.38 | 141,031 | 3,027 | 1.90 | 0.64 |
