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(%) |
2021-03-08 | 5.37 | 5.42 | 5.33 | 5.33 | -0.05 | -0.93 | 61,116 | 3,283 | 1.67 | 1.01 |
2021-03-05 | 5.24 | 5.40 | 5.22 | 5.38 | 0.14 | 2.67 | 74,066 | 3,956 | 3.44 | 1.23 |
2021-03-04 | 5.28 | 5.30 | 5.20 | 5.24 | -0.06 | -1.13 | 28,745 | 1,511 | 1.89 | 0.48 |
2021-03-03 | 5.25 | 5.32 | 5.23 | 5.30 | 0.02 | 0.38 | 26,071 | 1,375 | 1.70 | 0.43 |
2021-03-02 | 5.33 | 5.33 | 5.21 | 5.28 | -0.02 | -0.38 | 27,443 | 1,442 | 2.26 | 0.46 |
2021-03-01 | 5.24 | 5.30 | 5.22 | 5.30 | 0.06 | 1.15 | 38,368 | 2,021 | 1.53 | 0.64 |
2021-02-26 | 5.17 | 5.27 | 5.13 | 5.24 | 0.09 | 1.75 | 45,884 | 2,396 | 2.72 | 0.76 |
2021-02-25 | 5.20 | 5.21 | 5.13 | 5.15 | -0.04 | -0.77 | 29,138 | 1,505 | 1.54 | 0.48 |
2021-02-24 | 5.17 | 5.23 | 5.15 | 5.19 | 0.03 | 0.58 | 33,336 | 1,729 | 1.55 | 0.55 |
2021-02-23 | 5.18 | 5.23 | 5.15 | 5.16 | -0.04 | -0.77 | 38,637 | 2,001 | 1.54 | 0.64 |
2021-02-22 | 5.19 | 5.28 | 5.18 | 5.20 | 0.02 | 0.39 | 63,997 | 3,352 | 1.93 | 1.06 |
2021-02-19 | 5.06 | 5.19 | 5.04 | 5.18 | 0.12 | 2.37 | 44,954 | 2,306 | 2.96 | 0.75 |
2021-02-18 | 5.03 | 5.06 | 4.99 | 5.06 | 0.10 | 2.02 | 33,824 | 1,703 | 1.41 | 0.56 |
2021-02-10 | 5.00 | 5.00 | 4.95 | 4.96 | 0.00 | 0.00 | 19,901 | 990 | 1.01 | 0.33 |
2021-02-09 | 4.89 | 4.96 | 4.89 | 4.96 | 0.07 | 1.43 | 19,198 | 946 | 1.43 | 0.32 |
2021-02-08 | 4.90 | 4.98 | 4.84 | 4.89 | 0.01 | 0.20 | 26,898 | 1,322 | 2.87 | 0.45 |
2021-02-05 | 4.90 | 4.97 | 4.87 | 4.88 | -0.03 | -0.61 | 24,204 | 1,190 | 2.04 | 0.40 |
2021-02-04 | 5.02 | 5.05 | 4.88 | 4.91 | -0.12 | -2.39 | 47,984 | 2,375 | 3.38 | 0.80 |
2021-02-03 | 5.10 | 5.13 | 5.03 | 5.03 | -0.10 | -1.95 | 31,285 | 1,587 | 1.95 | 0.52 |
2021-02-02 | 5.07 | 5.15 | 5.05 | 5.13 | 0.06 | 1.18 | 35,386 | 1,812 | 1.97 | 0.59 |
2021-02-01 | 5.05 | 5.09 | 5.02 | 5.07 | 0.00 | 0.00 | 34,782 | 1,758 | 1.38 | 0.58 |
2021-01-29 | 5.09 | 5.18 | 5.04 | 5.07 | 0.07 | 1.40 | 53,510 | 2,729 | 2.80 | 0.89 |
2021-01-28 | 5.07 | 5.12 | 5.00 | 5.00 | -0.07 | -1.38 | 39,767 | 2,002 | 2.37 | 0.66 |
2021-01-27 | 5.10 | 5.14 | 5.07 | 5.07 | -0.02 | -0.39 | 22,344 | 1,139 | 1.38 | 0.37 |
2021-01-26 | 5.07 | 5.11 | 5.04 | 5.09 | 0.02 | 0.39 | 20,145 | 1,023 | 1.38 | 0.33 |
2021-01-25 | 5.17 | 5.17 | 5.06 | 5.07 | -0.11 | -2.12 | 44,100 | 2,243 | 2.12 | 0.73 |
2021-01-22 | 5.24 | 5.25 | 5.17 | 5.18 | -0.08 | -1.52 | 26,308 | 1,368 | 1.52 | 0.44 |
2021-01-21 | 5.27 | 5.29 | 5.18 | 5.26 | -0.08 | -1.50 | 52,847 | 2,772 | 2.06 | 0.88 |
2021-01-20 | 5.30 | 5.46 | 5.25 | 5.34 | 0.07 | 1.33 | 67,516 | 3,614 | 3.98 | 1.12 |
2021-01-19 | 5.22 | 5.28 | 5.18 | 5.27 | 0.01 | 0.19 | 38,215 | 2,001 | 1.90 | 0.63 |
2021-01-18 | 5.21 | 5.28 | 5.18 | 5.26 | -0.02 | -0.38 | 44,032 | 2,305 | 1.89 | 0.73 |
2021-01-15 | 5.10 | 5.39 | 5.08 | 5.28 | 0.18 | 3.53 | 70,531 | 3,702 | 6.08 | 1.17 |
2021-01-14 | 5.05 | 5.15 | 5.05 | 5.10 | 0.02 | 0.39 | 32,592 | 1,663 | 1.97 | 0.54 |
2021-01-13 | 5.16 | 5.16 | 5.05 | 5.08 | -0.08 | -1.55 | 53,493 | 2,717 | 2.13 | 0.89 |
2021-01-12 | 5.12 | 5.20 | 5.05 | 5.16 | 0.03 | 0.58 | 38,489 | 1,977 | 2.92 | 0.64 |
2021-01-11 | 5.37 | 5.47 | 5.08 | 5.13 | -0.24 | -4.47 | 84,518 | 4,409 | 7.26 | 1.40 |
2021-01-08 | 5.38 | 5.41 | 5.25 | 5.37 | 0.00 | 0.00 | 39,721 | 2,122 | 2.98 | 0.66 |
2021-01-07 | 5.45 | 5.48 | 5.35 | 5.37 | -0.06 | -1.11 | 52,662 | 2,840 | 2.39 | 0.87 |
2021-01-06 | 5.59 | 5.59 | 5.39 | 5.43 | -0.13 | -2.34 | 73,567 | 4,006 | 3.60 | 1.22 |
2021-01-05 | 5.65 | 5.67 | 5.52 | 5.56 | -0.13 | -2.28 | 70,553 | 3,931 | 2.64 | 1.17 |
2021-01-04 | 5.65 | 5.76 | 5.60 | 5.69 | 0.05 | 0.89 | 78,101 | 4,420 | 2.84 | 1.29 |