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(%) |
| 2020-08-14 | 6.29 | 6.59 | 6.28 | 6.38 | -0.07 | -1.09 | 378,414 | 24,258 | 4.81 | 6.27 |
| 2020-08-13 | 6.72 | 6.96 | 6.32 | 6.45 | -0.13 | -1.98 | 802,016 | 53,288 | 9.73 | 13.30 |
| 2020-08-12 | 5.91 | 6.58 | 5.81 | 6.58 | 0.60 | 10.03 | 638,460 | 40,306 | 12.88 | 10.59 |
| 2020-08-11 | 6.01 | 6.25 | 5.92 | 5.98 | -0.08 | -1.32 | 277,812 | 16,860 | 5.45 | 4.61 |
| 2020-08-10 | 5.98 | 6.30 | 5.96 | 6.06 | 0.05 | 0.83 | 330,655 | 20,230 | 5.66 | 5.48 |
| 2020-08-07 | 5.70 | 6.17 | 5.66 | 6.01 | 0.27 | 4.70 | 319,420 | 18,815 | 8.89 | 5.30 |
| 2020-08-06 | 5.79 | 5.92 | 5.70 | 5.74 | -0.07 | -1.20 | 126,708 | 7,327 | 3.79 | 2.10 |
| 2020-08-05 | 5.76 | 5.86 | 5.69 | 5.81 | 0.02 | 0.35 | 118,966 | 6,863 | 2.94 | 1.97 |
| 2020-08-04 | 5.90 | 5.90 | 5.77 | 5.79 | -0.12 | -2.03 | 147,680 | 8,585 | 2.20 | 2.45 |
| 2020-08-03 | 5.73 | 5.95 | 5.71 | 5.91 | 0.20 | 3.50 | 208,636 | 12,155 | 4.20 | 3.46 |
| 2020-07-31 | 5.66 | 5.77 | 5.66 | 5.71 | 0.00 | 0.00 | 130,812 | 7,456 | 1.93 | 2.17 |
| 2020-07-30 | 5.85 | 5.91 | 5.68 | 5.71 | -0.19 | -3.22 | 194,657 | 11,194 | 3.90 | 3.23 |
| 2020-07-29 | 5.80 | 5.90 | 5.76 | 5.90 | 0.03 | 0.51 | 187,732 | 10,951 | 2.39 | 3.11 |
| 2020-07-28 | 5.72 | 5.98 | 5.69 | 5.87 | 0.09 | 1.56 | 247,939 | 14,470 | 5.02 | 4.11 |
| 2020-07-27 | 5.59 | 5.86 | 5.51 | 5.78 | 0.28 | 5.09 | 246,878 | 14,098 | 6.36 | 4.09 |
| 2020-07-24 | 5.70 | 5.83 | 5.48 | 5.50 | -0.24 | -4.18 | 201,447 | 11,353 | 6.10 | 3.34 |
| 2020-07-23 | 5.49 | 5.85 | 5.39 | 5.74 | 0.24 | 4.36 | 275,579 | 15,512 | 8.36 | 4.57 |
| 2020-07-22 | 5.59 | 5.60 | 5.48 | 5.50 | -0.07 | -1.26 | 107,589 | 5,963 | 2.15 | 1.78 |
| 2020-07-21 | 5.51 | 5.60 | 5.45 | 5.57 | 0.07 | 1.27 | 124,449 | 6,875 | 2.73 | 2.06 |
| 2020-07-20 | 5.29 | 5.50 | 5.28 | 5.50 | 0.22 | 4.17 | 104,654 | 5,669 | 4.17 | 1.74 |
| 2020-07-17 | 5.31 | 5.34 | 5.24 | 5.28 | -0.01 | -0.19 | 79,390 | 4,190 | 1.89 | 1.32 |
| 2020-07-16 | 5.43 | 5.53 | 5.25 | 5.29 | -0.10 | -1.86 | 142,663 | 7,698 | 5.19 | 2.37 |
| 2020-07-15 | 5.61 | 5.63 | 5.39 | 5.39 | -0.23 | -4.09 | 159,326 | 8,732 | 4.27 | 2.64 |
| 2020-07-14 | 5.61 | 5.69 | 5.48 | 5.62 | -0.02 | -0.35 | 177,770 | 9,934 | 3.72 | 2.95 |
| 2020-07-13 | 5.52 | 5.66 | 5.50 | 5.64 | 0.12 | 2.17 | 170,962 | 9,573 | 2.90 | 2.83 |
| 2020-07-10 | 5.55 | 5.67 | 5.49 | 5.52 | -0.05 | -0.90 | 178,811 | 9,964 | 3.23 | 2.96 |
| 2020-07-09 | 5.55 | 5.58 | 5.46 | 5.57 | 0.04 | 0.72 | 203,477 | 11,274 | 2.17 | 3.37 |
| 2020-07-08 | 5.41 | 5.54 | 5.36 | 5.53 | 0.09 | 1.65 | 178,694 | 9,789 | 3.31 | 2.96 |
| 2020-07-07 | 5.45 | 5.53 | 5.33 | 5.44 | 0.00 | 0.00 | 220,727 | 12,009 | 3.68 | 3.66 |
| 2020-07-06 | 5.26 | 5.45 | 5.26 | 5.44 | 0.21 | 4.02 | 191,190 | 10,284 | 3.63 | 3.17 |
| 2020-07-03 | 5.18 | 5.24 | 5.16 | 5.23 | 0.07 | 1.36 | 115,497 | 6,013 | 1.55 | 1.91 |
| 2020-07-02 | 5.11 | 5.16 | 5.10 | 5.16 | 0.05 | 0.98 | 87,653 | 4,501 | 1.17 | 1.45 |
| 2020-07-01 | 5.13 | 5.13 | 5.10 | 5.11 | -0.02 | -0.39 | 64,622 | 3,302 | 0.58 | 1.07 |
