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(%) |
| 2019-11-20 | 5.13 | 5.24 | 5.13 | 5.13 | -0.01 | -0.19 | 28,515 | 1,475 | 2.14 | 0.48 |
| 2019-11-19 | 5.13 | 5.16 | 5.11 | 5.14 | -0.01 | -0.19 | 26,192 | 1,345 | 0.97 | 0.44 |
| 2019-11-18 | 5.06 | 5.18 | 5.00 | 5.15 | 0.07 | 1.38 | 35,446 | 1,808 | 3.54 | 0.59 |
| 2019-11-15 | 4.96 | 5.19 | 4.94 | 5.08 | 0.11 | 2.21 | 58,650 | 2,977 | 5.03 | 0.98 |
| 2019-11-14 | 4.95 | 4.99 | 4.91 | 4.97 | 0.01 | 0.20 | 18,242 | 904 | 1.61 | 0.31 |
| 2019-11-13 | 5.00 | 5.01 | 4.95 | 4.96 | -0.03 | -0.60 | 16,073 | 798 | 1.20 | 0.27 |
| 2019-11-12 | 4.96 | 5.01 | 4.92 | 4.99 | 0.02 | 0.40 | 18,765 | 932 | 1.81 | 0.31 |
| 2019-11-11 | 5.15 | 5.15 | 4.95 | 4.97 | -0.19 | -3.68 | 54,763 | 2,754 | 3.88 | 0.92 |
| 2019-11-08 | 5.20 | 5.22 | 5.16 | 5.16 | -0.03 | -0.58 | 30,246 | 1,566 | 1.16 | 0.51 |
| 2019-11-07 | 5.20 | 5.24 | 5.16 | 5.19 | -0.01 | -0.19 | 27,176 | 1,412 | 1.54 | 0.46 |
| 2019-11-06 | 5.19 | 5.24 | 5.16 | 5.20 | 0.01 | 0.19 | 34,811 | 1,810 | 1.54 | 0.58 |
| 2019-11-05 | 5.17 | 5.19 | 5.11 | 5.19 | 0.02 | 0.39 | 34,537 | 1,782 | 1.55 | 0.58 |
| 2019-11-04 | 5.22 | 5.22 | 5.15 | 5.17 | -0.04 | -0.77 | 40,480 | 2,099 | 1.34 | 0.68 |
| 2019-11-01 | 5.17 | 5.23 | 5.10 | 5.21 | 0.02 | 0.39 | 39,147 | 2,027 | 2.50 | 0.66 |
| 2019-10-31 | 5.18 | 5.21 | 5.14 | 5.19 | 0.02 | 0.39 | 44,452 | 2,302 | 1.35 | 0.74 |
| 2019-10-30 | 5.23 | 5.25 | 5.17 | 5.17 | -0.09 | -1.71 | 50,921 | 2,646 | 1.52 | 0.85 |
| 2019-10-29 | 5.37 | 5.40 | 5.25 | 5.26 | -0.17 | -3.13 | 75,898 | 4,035 | 2.76 | 1.27 |
| 2019-10-28 | 5.31 | 5.44 | 5.27 | 5.43 | 0.06 | 1.12 | 101,440 | 5,434 | 3.17 | 1.70 |
| 2019-10-25 | 5.31 | 5.45 | 5.23 | 5.37 | -0.07 | -1.29 | 94,716 | 5,052 | 4.04 | 1.59 |
| 2019-10-24 | 5.42 | 5.52 | 5.36 | 5.44 | 0.02 | 0.37 | 96,334 | 5,227 | 2.95 | 1.61 |
| 2019-10-23 | 5.47 | 5.61 | 5.39 | 5.42 | -0.08 | -1.45 | 149,271 | 8,202 | 4.00 | 2.50 |
| 2019-10-22 | 5.50 | 5.60 | 5.43 | 5.50 | -0.12 | -2.14 | 232,762 | 12,791 | 3.02 | 3.90 |
| 2019-10-21 | 5.99 | 5.99 | 5.62 | 5.62 | -0.62 | -9.94 | 420,200 | 24,031 | 5.93 | 7.04 |
| 2019-10-18 | 6.08 | 6.24 | 6.01 | 6.24 | 0.57 | 10.05 | 225,251 | 13,920 | 4.06 | 3.77 |
| 2019-10-17 | 5.15 | 5.67 | 5.11 | 5.67 | 0.52 | 10.10 | 192,215 | 10,726 | 10.87 | 3.22 |
| 2019-10-16 | 5.15 | 5.19 | 5.10 | 5.15 | -0.03 | -0.58 | 18,027 | 928 | 1.74 | 0.30 |
| 2019-10-15 | 5.20 | 5.23 | 5.08 | 5.18 | -0.05 | -0.96 | 24,507 | 1,264 | 2.87 | 0.41 |
| 2019-10-14 | 5.22 | 5.26 | 5.19 | 5.23 | 0.05 | 0.97 | 24,314 | 1,272 | 1.35 | 0.41 |
| 2019-10-11 | 5.17 | 5.23 | 5.15 | 5.18 | -0.02 | -0.38 | 16,034 | 832 | 1.54 | 0.27 |
| 2019-10-10 | 5.19 | 5.21 | 5.15 | 5.20 | 0.00 | 0.00 | 16,464 | 854 | 1.15 | 0.28 |
| 2019-10-09 | 5.06 | 5.21 | 5.06 | 5.20 | 0.04 | 0.78 | 14,905 | 765 | 2.91 | 0.25 |
| 2019-10-08 | 5.19 | 5.20 | 5.14 | 5.16 | -0.02 | -0.39 | 13,038 | 674 | 1.16 | 0.22 |
