兴民智通(002355) 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(%) |
| 2022-08-19 | 6.13 | 6.26 | 5.86 | 5.87 | -0.25 | -4.09 | 603,351 | 36,326 | 6.54 | 9.74 |
| 2022-08-18 | 5.80 | 6.27 | 5.71 | 6.12 | 0.30 | 5.15 | 875,456 | 52,980 | 9.62 | 14.13 |
| 2022-08-17 | 5.68 | 5.86 | 5.64 | 5.82 | 0.09 | 1.57 | 472,709 | 27,182 | 3.84 | 7.63 |
| 2022-08-16 | 5.45 | 5.74 | 5.44 | 5.73 | 0.27 | 4.95 | 570,610 | 32,356 | 5.49 | 9.21 |
| 2022-08-15 | 5.37 | 5.54 | 5.36 | 5.46 | 0.06 | 1.11 | 257,525 | 14,028 | 3.33 | 4.16 |
| 2022-08-12 | 5.30 | 5.48 | 5.28 | 5.40 | 0.08 | 1.50 | 254,887 | 13,713 | 3.76 | 4.11 |
| 2022-08-11 | 5.36 | 5.39 | 5.29 | 5.32 | -0.03 | -0.56 | 235,702 | 12,553 | 1.87 | 3.80 |
| 2022-08-10 | 5.31 | 5.51 | 5.31 | 5.35 | -0.07 | -1.29 | 255,959 | 13,758 | 3.69 | 4.13 |
| 2022-08-09 | 5.59 | 5.73 | 5.40 | 5.42 | -0.11 | -1.99 | 392,717 | 21,756 | 5.97 | 6.34 |
| 2022-08-08 | 5.30 | 5.57 | 5.13 | 5.53 | 0.21 | 3.95 | 433,403 | 23,388 | 8.27 | 7.00 |
| 2022-08-05 | 5.43 | 5.49 | 5.27 | 5.32 | -0.16 | -2.92 | 331,534 | 17,735 | 4.01 | 5.35 |
| 2022-08-04 | 5.63 | 5.68 | 5.23 | 5.48 | -0.11 | -1.97 | 506,315 | 27,454 | 8.05 | 8.17 |
| 2022-08-03 | 5.50 | 5.94 | 5.46 | 5.59 | 0.04 | 0.72 | 549,498 | 31,345 | 8.65 | 8.87 |
| 2022-08-02 | 5.83 | 5.84 | 5.43 | 5.55 | -0.44 | -7.35 | 597,158 | 33,675 | 6.84 | 9.64 |
| 2022-08-01 | 5.69 | 6.06 | 5.63 | 5.99 | 0.36 | 6.39 | 965,761 | 56,546 | 7.64 | 15.59 |
| 2022-07-29 | 5.53 | 5.78 | 5.48 | 5.63 | 0.15 | 2.74 | 590,862 | 33,333 | 5.47 | 9.54 |
| 2022-07-28 | 5.57 | 5.64 | 5.47 | 5.48 | -0.08 | -1.44 | 350,727 | 19,490 | 3.06 | 5.66 |
| 2022-07-27 | 5.57 | 5.67 | 5.53 | 5.56 | -0.04 | -0.71 | 287,776 | 16,063 | 2.50 | 4.64 |
| 2022-07-26 | 5.44 | 5.61 | 5.39 | 5.60 | 0.13 | 2.38 | 334,739 | 18,418 | 4.02 | 5.40 |
| 2022-07-25 | 5.68 | 5.68 | 5.33 | 5.47 | -0.19 | -3.36 | 473,141 | 25,801 | 6.18 | 7.64 |
| 2022-07-22 | 5.57 | 5.73 | 5.52 | 5.66 | 0.11 | 1.98 | 505,718 | 28,584 | 3.78 | 8.16 |
| 2022-07-21 | 5.51 | 5.66 | 5.46 | 5.55 | 0.03 | 0.54 | 399,971 | 22,273 | 3.62 | 6.46 |
| 2022-07-20 | 5.60 | 5.60 | 5.48 | 5.52 | -0.10 | -1.78 | 391,842 | 21,610 | 2.14 | 6.32 |
| 2022-07-19 | 5.57 | 5.78 | 5.47 | 5.62 | 0.08 | 1.44 | 644,031 | 36,304 | 5.60 | 10.39 |
| 2022-07-18 | 5.44 | 5.58 | 5.42 | 5.54 | 0.13 | 2.40 | 429,255 | 23,663 | 2.96 | 6.93 |
| 2022-07-15 | 5.30 | 5.52 | 5.24 | 5.41 | -0.20 | -3.57 | 619,964 | 33,580 | 4.99 | 10.01 |
| 2022-07-14 | 5.71 | 5.78 | 5.60 | 5.61 | -0.12 | -2.09 | 586,076 | 33,355 | 3.14 | 9.46 |
| 2022-07-13 | 5.65 | 5.74 | 5.60 | 5.73 | 0.07 | 1.24 | 593,712 | 33,754 | 2.47 | 9.58 |
| 2022-07-12 | 5.79 | 5.83 | 5.61 | 5.66 | -0.13 | -2.25 | 621,637 | 35,462 | 3.80 | 10.03 |
| 2022-07-11 | 6.03 | 6.05 | 5.71 | 5.79 | -0.26 | -4.30 | 929,913 | 54,194 | 5.62 | 15.01 |
| 2022-07-08 | 6.13 | 6.50 | 5.96 | 6.05 | -0.17 | -2.73 | 1,396,602 | 85,904 | 8.68 | 22.54 |
| 2022-07-07 | 6.60 | 6.76 | 6.05 | 6.22 | -0.41 | -6.18 | 1,552,889 | 98,402 | 10.71 | 25.06 |
| 2022-07-06 | 6.68 | 6.99 | 6.33 | 6.63 | -0.25 | -3.63 | 1,537,136 | 102,375 | 9.59 | 24.81 |
| 2022-07-05 | 6.88 | 7.10 | 6.88 | 6.88 | -0.76 | -9.95 | 830,288 | 57,220 | 2.88 | 13.40 |
| 2022-07-04 | 7.64 | 7.64 | 7.64 | 7.64 | -0.85 | -10.01 | 561,252 | 42,880 | 0.00 | 9.06 |
| 2022-07-01 | 9.22 | 9.46 | 8.49 | 8.49 | -0.94 | -9.97 | 410,079 | 36,452 | 10.29 | 6.62 |
进入关怀模式
