金字火腿(002515) 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(%) |
| 2020-05-29 | 6.31 | 6.52 | 6.31 | 6.41 | -0.02 | -0.31 | 298,161 | 19,236 | 3.27 | 3.05 |
| 2020-05-28 | 6.63 | 6.68 | 6.27 | 6.43 | -0.26 | -3.89 | 557,815 | 35,920 | 6.13 | 5.70 |
| 2020-05-27 | 6.60 | 6.85 | 6.55 | 6.69 | 0.07 | 1.06 | 564,730 | 37,985 | 4.53 | 5.77 |
| 2020-05-26 | 6.55 | 6.68 | 6.45 | 6.62 | 0.07 | 1.07 | 410,847 | 27,060 | 3.51 | 4.20 |
| 2020-05-25 | 6.26 | 6.65 | 6.23 | 6.60 | 0.23 | 3.61 | 467,778 | 30,433 | 6.59 | 4.78 |
| 2020-05-22 | 6.69 | 6.76 | 6.37 | 6.37 | -0.32 | -4.78 | 529,659 | 34,690 | 5.83 | 5.41 |
| 2020-05-21 | 6.93 | 6.93 | 6.66 | 6.69 | -0.25 | -3.60 | 595,115 | 40,195 | 3.89 | 6.08 |
| 2020-05-20 | 6.96 | 7.22 | 6.84 | 6.94 | -0.06 | -0.86 | 856,290 | 60,166 | 5.43 | 8.75 |
| 2020-05-19 | 6.89 | 7.03 | 6.77 | 7.00 | 0.09 | 1.30 | 973,333 | 67,279 | 3.76 | 9.95 |
| 2020-05-18 | 6.93 | 7.22 | 6.90 | 6.91 | -0.16 | -2.26 | 1,394,806 | 98,071 | 4.53 | 14.26 |
| 2020-05-15 | 6.69 | 7.30 | 6.63 | 7.07 | 0.43 | 6.48 | 1,445,639 | 102,177 | 10.09 | 14.78 |
| 2020-05-14 | 6.77 | 6.81 | 6.62 | 6.64 | -0.23 | -3.35 | 633,294 | 42,353 | 2.77 | 6.47 |
| 2020-05-13 | 6.62 | 7.06 | 6.52 | 6.87 | 0.16 | 2.38 | 1,010,808 | 68,948 | 8.05 | 10.33 |
| 2020-05-12 | 6.57 | 6.79 | 6.50 | 6.71 | 0.09 | 1.36 | 637,637 | 42,545 | 4.38 | 6.52 |
| 2020-05-11 | 6.75 | 6.84 | 6.49 | 6.62 | -0.12 | -1.78 | 725,355 | 48,019 | 5.19 | 7.41 |
| 2020-05-08 | 6.45 | 6.98 | 6.45 | 6.74 | 0.23 | 3.53 | 1,024,315 | 68,851 | 8.14 | 10.47 |
| 2020-05-07 | 6.57 | 6.82 | 6.50 | 6.51 | 0.09 | 1.40 | 989,209 | 65,870 | 4.98 | 10.11 |
| 2020-05-06 | 6.14 | 6.44 | 6.09 | 6.42 | 0.22 | 3.55 | 593,360 | 37,519 | 5.65 | 6.07 |
| 2020-04-30 | 6.29 | 6.37 | 6.16 | 6.20 | -0.11 | -1.74 | 523,863 | 32,619 | 3.33 | 5.35 |
| 2020-04-29 | 6.50 | 6.63 | 6.26 | 6.31 | -0.26 | -3.96 | 559,317 | 35,869 | 5.63 | 5.72 |
| 2020-04-28 | 6.22 | 6.63 | 6.02 | 6.57 | 0.21 | 3.30 | 831,540 | 52,882 | 9.59 | 8.50 |
| 2020-04-27 | 6.35 | 6.52 | 6.26 | 6.36 | 0.12 | 1.92 | 681,383 | 43,589 | 4.17 | 6.96 |
| 2020-04-24 | 6.57 | 6.58 | 6.13 | 6.24 | -0.30 | -4.59 | 943,567 | 59,775 | 6.88 | 9.64 |
| 2020-04-23 | 6.62 | 7.08 | 6.40 | 6.54 | -0.08 | -1.21 | 1,741,254 | 115,809 | 10.27 | 17.80 |
| 2020-04-22 | 6.06 | 6.62 | 5.93 | 6.62 | 0.60 | 9.97 | 1,477,454 | 94,510 | 11.46 | 15.10 |
| 2020-04-21 | 5.76 | 6.21 | 5.71 | 6.02 | 0.19 | 3.26 | 609,158 | 36,426 | 8.58 | 6.23 |
| 2020-04-20 | 5.64 | 5.85 | 5.56 | 5.83 | 0.25 | 4.48 | 376,389 | 21,613 | 5.20 | 3.85 |
| 2020-04-17 | 5.73 | 5.78 | 5.58 | 5.58 | -0.11 | -1.93 | 322,222 | 18,244 | 3.51 | 3.29 |
| 2020-04-16 | 5.81 | 5.94 | 5.65 | 5.69 | -0.21 | -3.56 | 436,828 | 25,146 | 4.92 | 4.47 |
| 2020-04-15 | 6.13 | 6.15 | 5.90 | 5.90 | -0.25 | -4.07 | 412,379 | 24,764 | 4.07 | 4.22 |
| 2020-04-14 | 6.07 | 6.17 | 6.04 | 6.15 | 0.05 | 0.82 | 296,542 | 18,112 | 2.13 | 3.03 |
| 2020-04-13 | 6.00 | 6.14 | 5.86 | 6.10 | 0.03 | 0.49 | 344,991 | 20,829 | 4.61 | 3.53 |
| 2020-04-10 | 6.28 | 6.35 | 6.06 | 6.07 | -0.30 | -4.71 | 482,311 | 29,738 | 4.55 | 4.93 |
| 2020-04-09 | 6.31 | 6.45 | 6.05 | 6.37 | -0.03 | -0.47 | 718,581 | 44,869 | 6.25 | 7.35 |
| 2020-04-08 | 6.50 | 6.60 | 6.36 | 6.40 | -0.22 | -3.32 | 646,343 | 41,596 | 3.63 | 6.61 |
| 2020-04-07 | 6.27 | 6.84 | 6.22 | 6.62 | 0.40 | 6.43 | 1,061,125 | 69,081 | 9.97 | 10.85 |
| 2020-04-03 | 6.16 | 6.43 | 6.07 | 6.22 | 0.06 | 0.97 | 807,652 | 50,714 | 5.84 | 8.26 |
| 2020-04-02 | 6.10 | 6.26 | 5.95 | 6.16 | -0.03 | -0.48 | 640,819 | 38,943 | 5.01 | 6.55 |
| 2020-04-01 | 6.35 | 6.36 | 6.03 | 6.19 | -0.28 | -4.33 | 974,256 | 60,487 | 5.10 | 9.96 |
