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(%) |
| 2020-02-24 | 4.64 | 4.64 | 4.53 | 4.57 | -0.06 | -1.30 | 239,454 | 10,949 | 2.38 | 1.03 |
| 2020-02-21 | 4.61 | 4.68 | 4.61 | 4.63 | -0.01 | -0.22 | 230,301 | 10,679 | 1.51 | 0.99 |
| 2020-02-20 | 4.55 | 4.65 | 4.51 | 4.64 | 0.09 | 1.98 | 308,228 | 14,153 | 3.08 | 1.32 |
| 2020-02-19 | 4.55 | 4.59 | 4.53 | 4.55 | -0.02 | -0.44 | 180,074 | 8,195 | 1.31 | 0.77 |
| 2020-02-18 | 4.54 | 4.58 | 4.48 | 4.57 | 0.03 | 0.66 | 257,635 | 11,663 | 2.20 | 1.10 |
| 2020-02-17 | 4.48 | 4.55 | 4.44 | 4.54 | 0.08 | 1.79 | 240,218 | 10,842 | 2.47 | 1.03 |
| 2020-02-14 | 4.50 | 4.52 | 4.44 | 4.46 | -0.04 | -0.89 | 127,285 | 5,702 | 1.78 | 0.55 |
| 2020-02-13 | 4.47 | 4.56 | 4.41 | 4.50 | 0.05 | 1.12 | 249,418 | 11,155 | 3.37 | 1.07 |
| 2020-02-12 | 4.41 | 4.47 | 4.40 | 4.45 | 0.01 | 0.23 | 182,447 | 8,079 | 1.58 | 0.78 |
| 2020-02-11 | 4.53 | 4.54 | 4.42 | 4.44 | -0.16 | -3.48 | 348,559 | 15,561 | 2.61 | 1.49 |
| 2020-02-10 | 4.59 | 4.62 | 4.53 | 4.60 | -0.03 | -0.65 | 335,572 | 15,359 | 1.94 | 1.44 |
| 2020-02-07 | 4.57 | 4.65 | 4.50 | 4.63 | 0.25 | 5.71 | 426,871 | 19,491 | 3.42 | 1.83 |
| 2020-02-06 | 4.35 | 4.43 | 4.32 | 4.38 | 0.01 | 0.23 | 220,610 | 9,650 | 2.52 | 0.95 |
| 2020-02-05 | 4.29 | 4.45 | 4.27 | 4.37 | 0.06 | 1.39 | 224,762 | 9,808 | 4.18 | 0.96 |
| 2020-02-04 | 4.16 | 4.37 | 4.16 | 4.31 | 0.09 | 2.13 | 306,964 | 13,158 | 4.98 | 1.32 |
| 2020-02-03 | 4.22 | 4.29 | 4.22 | 4.22 | -0.47 | -10.02 | 297,734 | 12,591 | 1.49 | 1.28 |
| 2020-01-23 | 4.90 | 4.92 | 4.67 | 4.69 | -0.25 | -5.06 | 279,454 | 13,393 | 5.06 | 1.20 |
| 2020-01-22 | 5.02 | 5.04 | 4.89 | 4.94 | -0.10 | -1.98 | 241,857 | 11,957 | 2.98 | 1.04 |
| 2020-01-21 | 5.00 | 5.09 | 4.98 | 5.04 | 0.01 | 0.20 | 318,927 | 16,071 | 2.19 | 1.37 |
| 2020-01-20 | 4.80 | 5.05 | 4.80 | 5.03 | 0.28 | 5.89 | 398,494 | 19,782 | 5.26 | 1.71 |
| 2020-01-17 | 4.75 | 4.80 | 4.74 | 4.75 | 0.03 | 0.64 | 105,499 | 5,031 | 1.27 | 0.45 |
| 2020-01-16 | 4.79 | 4.84 | 4.71 | 4.72 | -0.08 | -1.67 | 159,143 | 7,581 | 2.71 | 0.68 |
| 2020-01-15 | 4.80 | 4.81 | 4.72 | 4.80 | 0.00 | 0.00 | 160,472 | 7,658 | 1.88 | 0.69 |
| 2020-01-14 | 4.88 | 4.90 | 4.80 | 4.80 | -0.07 | -1.44 | 159,638 | 7,704 | 2.05 | 0.68 |
| 2020-01-13 | 4.84 | 4.88 | 4.79 | 4.87 | 0.05 | 1.04 | 215,447 | 10,425 | 1.87 | 0.92 |
| 2020-01-10 | 4.77 | 4.85 | 4.74 | 4.82 | 0.08 | 1.69 | 212,876 | 10,196 | 2.32 | 0.91 |
| 2020-01-09 | 4.79 | 4.82 | 4.73 | 4.74 | 0.02 | 0.42 | 194,726 | 9,279 | 1.91 | 0.83 |
| 2020-01-08 | 4.84 | 4.86 | 4.72 | 4.72 | -0.11 | -2.28 | 375,912 | 17,984 | 2.90 | 1.61 |
| 2020-01-07 | 4.65 | 4.88 | 4.65 | 4.83 | 0.26 | 5.69 | 524,758 | 25,172 | 5.03 | 2.25 |
| 2020-01-06 | 4.54 | 4.65 | 4.53 | 4.57 | 0.08 | 1.78 | 384,523 | 17,612 | 2.67 | 1.65 |
| 2020-01-03 | 4.48 | 4.51 | 4.43 | 4.49 | 0.03 | 0.67 | 146,328 | 6,545 | 1.79 | 0.63 |
| 2020-01-02 | 4.40 | 4.48 | 4.40 | 4.46 | 0.05 | 1.13 | 182,013 | 8,101 | 1.81 | 0.78 |
