中原内配(002448) 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(%) |
| 2020-02-19 | 5.16 | 5.19 | 5.11 | 5.13 | -0.02 | -0.39 | 60,062 | 3,092 | 1.55 | 1.00 |
| 2020-02-18 | 5.12 | 5.20 | 5.09 | 5.15 | 0.04 | 0.78 | 71,308 | 3,668 | 2.15 | 1.18 |
| 2020-02-17 | 5.00 | 5.14 | 4.96 | 5.11 | 0.10 | 2.00 | 101,147 | 5,096 | 3.59 | 1.68 |
| 2020-02-14 | 5.00 | 5.04 | 4.93 | 5.01 | -0.02 | -0.40 | 86,056 | 4,280 | 2.19 | 1.43 |
| 2020-02-13 | 5.03 | 5.06 | 4.95 | 5.03 | 0.00 | 0.00 | 64,625 | 3,223 | 2.19 | 1.07 |
| 2020-02-12 | 5.04 | 5.05 | 4.97 | 5.03 | 0.00 | 0.00 | 55,123 | 2,764 | 1.59 | 0.91 |
| 2020-02-11 | 5.05 | 5.05 | 4.99 | 5.03 | -0.02 | -0.40 | 41,731 | 2,093 | 1.19 | 0.69 |
| 2020-02-10 | 5.00 | 5.05 | 4.96 | 5.05 | 0.01 | 0.20 | 56,374 | 2,822 | 1.79 | 0.93 |
| 2020-02-07 | 4.84 | 5.05 | 4.79 | 5.04 | 0.19 | 3.92 | 77,620 | 3,834 | 5.36 | 1.29 |
| 2020-02-06 | 4.84 | 4.88 | 4.79 | 4.85 | 0.01 | 0.21 | 55,750 | 2,703 | 1.86 | 0.92 |
| 2020-02-05 | 4.74 | 4.96 | 4.70 | 4.84 | 0.14 | 2.98 | 68,228 | 3,309 | 5.53 | 1.13 |
| 2020-02-04 | 4.34 | 4.76 | 4.34 | 4.70 | -0.12 | -2.49 | 85,750 | 3,990 | 8.71 | 1.44 |
| 2020-02-03 | 4.82 | 4.82 | 4.82 | 4.82 | -0.53 | -9.91 | 31,576 | 1,522 | 0.00 | 0.53 |
| 2020-01-23 | 5.47 | 5.51 | 5.27 | 5.35 | -0.19 | -3.43 | 68,954 | 3,707 | 4.33 | 1.15 |
| 2020-01-22 | 5.45 | 5.55 | 5.35 | 5.54 | -0.01 | -0.18 | 60,722 | 3,314 | 3.60 | 1.02 |
| 2020-01-21 | 5.71 | 5.71 | 5.50 | 5.55 | -0.16 | -2.80 | 76,693 | 4,276 | 3.68 | 1.28 |
| 2020-01-20 | 5.63 | 5.73 | 5.63 | 5.71 | 0.03 | 0.53 | 56,621 | 3,228 | 1.76 | 0.95 |
| 2020-01-17 | 5.84 | 5.86 | 5.61 | 5.68 | -0.10 | -1.73 | 84,323 | 4,815 | 4.33 | 1.41 |
| 2020-01-16 | 5.94 | 5.95 | 5.76 | 5.78 | -0.14 | -2.36 | 84,127 | 4,887 | 3.21 | 1.41 |
| 2020-01-15 | 5.93 | 5.99 | 5.81 | 5.92 | -0.10 | -1.66 | 134,809 | 7,947 | 2.99 | 2.26 |
| 2020-01-14 | 5.80 | 6.19 | 5.63 | 6.02 | 0.25 | 4.33 | 210,708 | 12,299 | 9.71 | 3.53 |
| 2020-01-13 | 5.75 | 5.88 | 5.74 | 5.77 | -0.09 | -1.54 | 150,986 | 8,737 | 2.39 | 2.53 |
| 2020-01-10 | 5.75 | 6.10 | 5.65 | 5.86 | 0.12 | 2.09 | 238,856 | 14,018 | 7.84 | 4.00 |
| 2020-01-09 | 5.74 | 5.85 | 5.64 | 5.74 | 0.01 | 0.17 | 163,627 | 9,361 | 3.66 | 2.74 |
| 2020-01-08 | 5.50 | 5.97 | 5.50 | 5.73 | 0.20 | 3.62 | 295,595 | 17,046 | 8.50 | 4.95 |
| 2020-01-07 | 5.49 | 5.54 | 5.46 | 5.53 | 0.05 | 0.91 | 77,705 | 4,278 | 1.46 | 1.30 |
| 2020-01-06 | 5.43 | 5.53 | 5.37 | 5.48 | 0.03 | 0.55 | 91,884 | 5,020 | 2.94 | 1.54 |
| 2020-01-03 | 5.43 | 5.46 | 5.40 | 5.45 | 0.02 | 0.37 | 59,744 | 3,248 | 1.11 | 1.00 |
| 2020-01-02 | 5.39 | 5.45 | 5.36 | 5.43 | 0.07 | 1.31 | 81,856 | 4,434 | 1.68 | 1.37 |
