奥瑞金(002701) 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(%) |
| 2019-08-20 | 5.10 | 5.26 | 5.08 | 5.10 | 0.03 | 0.59 | 373,384 | 19,206 | 3.55 | 1.59 |
| 2019-08-19 | 4.84 | 5.12 | 4.82 | 5.07 | 0.26 | 5.41 | 503,197 | 25,257 | 6.24 | 2.14 |
| 2019-08-16 | 4.75 | 4.85 | 4.66 | 4.81 | 0.10 | 2.12 | 401,585 | 19,253 | 4.03 | 1.71 |
| 2019-08-15 | 4.53 | 4.85 | 4.53 | 4.71 | 0.10 | 2.17 | 568,765 | 26,969 | 6.94 | 2.41 |
| 2019-08-14 | 4.65 | 4.66 | 4.61 | 4.61 | 0.01 | 0.22 | 95,159 | 4,412 | 1.09 | 0.40 |
| 2019-08-13 | 4.62 | 4.64 | 4.58 | 4.60 | -0.05 | -1.08 | 77,427 | 3,565 | 1.29 | 0.33 |
| 2019-08-12 | 4.61 | 4.66 | 4.58 | 4.65 | 0.06 | 1.31 | 116,190 | 5,368 | 1.74 | 0.49 |
| 2019-08-09 | 4.55 | 4.65 | 4.54 | 4.59 | 0.04 | 0.88 | 165,240 | 7,588 | 2.42 | 0.70 |
| 2019-08-08 | 4.50 | 4.60 | 4.46 | 4.55 | 0.05 | 1.11 | 166,235 | 7,551 | 3.11 | 0.71 |
| 2019-08-07 | 4.61 | 4.63 | 4.50 | 4.50 | -0.15 | -3.23 | 191,849 | 8,730 | 2.80 | 0.81 |
| 2019-08-06 | 4.41 | 4.65 | 4.28 | 4.65 | 0.18 | 4.03 | 422,774 | 19,018 | 8.28 | 1.80 |
| 2019-08-05 | 4.49 | 4.53 | 4.45 | 4.47 | -0.05 | -1.11 | 92,748 | 4,160 | 1.77 | 0.39 |
| 2019-08-02 | 4.36 | 4.54 | 4.36 | 4.52 | 0.04 | 0.89 | 161,040 | 7,192 | 4.02 | 0.68 |
| 2019-08-01 | 4.52 | 4.54 | 4.47 | 4.48 | -0.04 | -0.89 | 109,841 | 4,936 | 1.55 | 0.47 |
| 2019-07-31 | 4.52 | 4.55 | 4.50 | 4.52 | 0.01 | 0.22 | 101,852 | 4,609 | 1.11 | 0.43 |
| 2019-07-30 | 4.51 | 4.55 | 4.49 | 4.51 | -0.01 | -0.22 | 133,460 | 6,029 | 1.33 | 0.57 |
| 2019-07-29 | 4.57 | 4.57 | 4.51 | 4.52 | -0.04 | -0.88 | 101,997 | 4,616 | 1.32 | 0.43 |
| 2019-07-26 | 4.64 | 4.66 | 4.53 | 4.56 | -0.11 | -2.36 | 212,294 | 9,744 | 2.78 | 0.90 |
| 2019-07-25 | 4.63 | 4.67 | 4.59 | 4.67 | 0.04 | 0.86 | 125,759 | 5,817 | 1.73 | 0.53 |
| 2019-07-24 | 4.63 | 4.67 | 4.62 | 4.63 | 0.00 | 0.00 | 114,292 | 5,313 | 1.08 | 0.49 |
| 2019-07-23 | 4.66 | 4.67 | 4.61 | 4.63 | -0.04 | -0.86 | 112,633 | 5,226 | 1.28 | 0.48 |
| 2019-07-22 | 4.71 | 4.72 | 4.61 | 4.67 | -0.04 | -0.85 | 173,134 | 8,054 | 2.34 | 0.74 |
| 2019-07-19 | 4.73 | 4.78 | 4.71 | 4.71 | -0.04 | -0.84 | 144,367 | 6,837 | 1.47 | 0.61 |
| 2019-07-18 | 4.78 | 4.81 | 4.71 | 4.75 | -0.03 | -0.63 | 141,834 | 6,751 | 2.09 | 0.60 |
| 2019-07-17 | 4.74 | 4.82 | 4.73 | 4.78 | 0.04 | 0.84 | 250,277 | 11,981 | 1.90 | 1.06 |
| 2019-07-16 | 4.69 | 4.78 | 4.68 | 4.74 | 0.06 | 1.28 | 182,104 | 8,629 | 2.14 | 0.77 |
| 2019-07-15 | 4.66 | 4.72 | 4.65 | 4.68 | 0.01 | 0.21 | 180,791 | 8,479 | 1.50 | 0.77 |
| 2019-07-12 | 4.67 | 4.67 | 4.63 | 4.67 | 0.00 | 0.00 | 113,775 | 5,291 | 0.86 | 0.48 |
| 2019-07-11 | 4.69 | 4.69 | 4.64 | 4.67 | 0.00 | 0.00 | 129,473 | 6,036 | 1.07 | 0.55 |
| 2019-07-10 | 4.69 | 4.70 | 4.66 | 4.67 | -0.05 | -1.06 | 77,348 | 3,616 | 0.85 | 0.33 |
| 2019-07-09 | 4.69 | 4.72 | 4.64 | 4.72 | 0.02 | 0.43 | 203,034 | 9,496 | 1.70 | 0.86 |
| 2019-07-08 | 4.72 | 4.76 | 4.59 | 4.70 | -0.03 | -0.63 | 306,837 | 14,335 | 3.59 | 1.30 |
| 2019-07-05 | 4.70 | 4.75 | 4.66 | 4.73 | 0.05 | 1.07 | 172,784 | 8,147 | 1.92 | 0.73 |
| 2019-07-04 | 4.69 | 4.72 | 4.65 | 4.68 | 0.00 | 0.00 | 162,823 | 7,634 | 1.50 | 0.69 |
| 2019-07-03 | 4.67 | 4.74 | 4.64 | 4.68 | -0.02 | -0.43 | 176,223 | 8,257 | 2.13 | 0.75 |
| 2019-07-02 | 4.70 | 4.72 | 4.66 | 4.70 | 0.00 | 0.00 | 183,180 | 8,598 | 1.28 | 0.78 |
| 2019-07-01 | 4.71 | 4.73 | 4.68 | 4.70 | 0.03 | 0.64 | 317,028 | 14,912 | 1.07 | 1.35 |
