达 意 隆(002209) 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(%) |
2019-12-10 | 7.34 | 7.35 | 6.62 | 7.00 | -0.31 | -4.24 | 85,260 | 5,983 | 9.99 | 4.37 |
2019-12-09 | 7.38 | 7.43 | 7.25 | 7.31 | -0.07 | -0.95 | 37,813 | 2,772 | 2.44 | 1.94 |
2019-12-06 | 7.41 | 7.57 | 7.28 | 7.38 | -0.01 | -0.14 | 46,241 | 3,423 | 3.92 | 2.37 |
2019-12-05 | 7.13 | 7.42 | 7.10 | 7.39 | 0.25 | 3.50 | 51,222 | 3,721 | 4.48 | 2.62 |
2019-12-04 | 7.03 | 7.32 | 7.00 | 7.14 | 0.08 | 1.13 | 56,819 | 4,077 | 4.53 | 2.91 |
2019-12-03 | 6.86 | 7.10 | 6.81 | 7.06 | 0.08 | 1.15 | 45,358 | 3,155 | 4.15 | 2.32 |
2019-12-02 | 6.75 | 7.00 | 6.66 | 6.98 | 0.22 | 3.25 | 44,147 | 3,046 | 5.03 | 2.26 |
2019-11-29 | 6.76 | 6.79 | 6.60 | 6.76 | -0.03 | -0.44 | 11,663 | 785 | 2.80 | 0.60 |
2019-11-28 | 6.72 | 6.79 | 6.67 | 6.79 | 0.03 | 0.44 | 12,934 | 872 | 1.78 | 0.66 |
2019-11-27 | 6.86 | 6.87 | 6.75 | 6.76 | -0.11 | -1.60 | 20,145 | 1,369 | 1.75 | 1.03 |
2019-11-26 | 6.70 | 6.87 | 6.66 | 6.87 | 0.17 | 2.54 | 31,991 | 2,174 | 3.13 | 1.64 |
2019-11-25 | 6.66 | 6.71 | 6.50 | 6.70 | 0.04 | 0.60 | 23,286 | 1,544 | 3.15 | 1.19 |
2019-11-22 | 6.75 | 6.79 | 6.61 | 6.66 | -0.08 | -1.19 | 22,254 | 1,489 | 2.67 | 1.14 |
2019-11-21 | 6.71 | 6.83 | 6.70 | 6.74 | 0.00 | 0.00 | 24,679 | 1,672 | 1.93 | 1.26 |
2019-11-20 | 6.72 | 6.82 | 6.67 | 6.74 | 0.01 | 0.15 | 21,576 | 1,453 | 2.23 | 1.11 |
2019-11-19 | 6.74 | 6.75 | 6.67 | 6.73 | -0.02 | -0.30 | 23,123 | 1,552 | 1.19 | 1.18 |
2019-11-18 | 6.64 | 6.75 | 6.64 | 6.75 | 0.08 | 1.20 | 28,587 | 1,917 | 1.65 | 1.46 |
2019-11-15 | 6.61 | 6.72 | 6.58 | 6.67 | 0.02 | 0.30 | 25,865 | 1,719 | 2.11 | 1.32 |
2019-11-14 | 6.64 | 6.67 | 6.55 | 6.65 | 0.02 | 0.30 | 19,536 | 1,292 | 1.81 | 1.00 |
2019-11-13 | 6.48 | 6.64 | 6.48 | 6.63 | 0.13 | 2.00 | 23,568 | 1,545 | 2.46 | 1.21 |
2019-11-12 | 6.41 | 6.52 | 6.39 | 6.50 | 0.01 | 0.15 | 17,447 | 1,124 | 2.00 | 0.89 |
2019-11-11 | 6.61 | 6.61 | 6.46 | 6.49 | -0.12 | -1.82 | 36,091 | 2,350 | 2.27 | 1.85 |
2019-11-08 | 6.48 | 6.75 | 6.44 | 6.61 | 0.17 | 2.64 | 53,356 | 3,526 | 4.81 | 2.73 |
2019-11-07 | 6.40 | 6.47 | 6.36 | 6.44 | 0.03 | 0.47 | 21,533 | 1,385 | 1.72 | 1.10 |
2019-11-06 | 6.54 | 6.54 | 6.35 | 6.41 | -0.09 | -1.38 | 21,674 | 1,393 | 2.92 | 1.11 |
2019-11-05 | 6.47 | 6.52 | 6.43 | 6.50 | 0.03 | 0.46 | 19,005 | 1,231 | 1.39 | 0.97 |
2019-11-04 | 6.50 | 6.55 | 6.45 | 6.47 | -0.02 | -0.31 | 21,493 | 1,397 | 1.54 | 1.10 |
2019-11-01 | 6.51 | 6.52 | 6.39 | 6.49 | 0.02 | 0.31 | 19,858 | 1,286 | 2.01 | 1.02 |
2019-10-31 | 6.63 | 6.67 | 6.41 | 6.47 | -0.19 | -2.85 | 25,317 | 1,659 | 3.90 | 1.30 |
2019-10-30 | 6.55 | 6.69 | 6.41 | 6.66 | 0.03 | 0.45 | 40,777 | 2,669 | 4.22 | 2.09 |
2019-10-29 | 6.72 | 6.76 | 6.62 | 6.63 | -0.15 | -2.21 | 41,536 | 2,776 | 2.06 | 2.13 |
2019-10-28 | 6.71 | 6.85 | 6.62 | 6.78 | 0.16 | 2.42 | 59,961 | 4,047 | 3.47 | 3.07 |
2019-10-25 | 6.55 | 6.66 | 6.48 | 6.62 | 0.03 | 0.46 | 37,284 | 2,446 | 2.73 | 1.91 |
2019-10-24 | 6.62 | 6.66 | 6.56 | 6.59 | -0.08 | -1.20 | 26,574 | 1,755 | 1.50 | 1.36 |
2019-10-23 | 6.61 | 6.74 | 6.57 | 6.67 | 0.00 | 0.00 | 47,568 | 3,171 | 2.55 | 2.44 |
2019-10-22 | 6.59 | 6.69 | 6.51 | 6.67 | 0.04 | 0.60 | 50,407 | 3,343 | 2.71 | 2.58 |
2019-10-21 | 6.61 | 6.65 | 6.53 | 6.63 | 0.06 | 0.91 | 57,809 | 3,814 | 1.83 | 2.96 |
2019-10-18 | 6.80 | 6.88 | 6.50 | 6.57 | -0.34 | -4.92 | 131,683 | 8,827 | 5.50 | 6.74 |
2019-10-17 | 7.30 | 7.44 | 6.89 | 6.91 | -0.75 | -9.79 | 243,998 | 17,217 | 7.18 | 12.50 |
2019-10-16 | 8.67 | 8.67 | 7.66 | 7.66 | -0.85 | -9.99 | 275,025 | 22,018 | 11.87 | 14.09 |
2019-10-15 | 8.51 | 8.51 | 8.20 | 8.51 | 0.77 | 9.95 | 230,805 | 19,618 | 4.01 | 11.82 |
2019-10-14 | 7.19 | 7.74 | 7.10 | 7.74 | 0.70 | 9.94 | 109,733 | 8,274 | 9.09 | 5.62 |
2019-10-11 | 7.03 | 7.06 | 6.94 | 7.04 | 0.03 | 0.43 | 19,311 | 1,351 | 1.71 | 0.99 |
2019-10-10 | 6.86 | 7.05 | 6.80 | 7.01 | 0.15 | 2.19 | 18,229 | 1,269 | 3.64 | 0.93 |
2019-10-09 | 6.67 | 6.87 | 6.67 | 6.86 | 0.11 | 1.63 | 11,426 | 777 | 2.96 | 0.59 |
2019-10-08 | 6.76 | 6.86 | 6.72 | 6.75 | 0.01 | 0.15 | 11,366 | 771 | 2.08 | 0.58 |