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(%) |
| 2022-08-18 | 4.80 | 4.80 | 4.73 | 4.73 | -0.07 | -1.46 | 99,161 | 4,710 | 1.46 | 0.39 |
| 2022-08-17 | 4.79 | 4.81 | 4.76 | 4.80 | 0.01 | 0.21 | 86,380 | 4,135 | 1.04 | 0.34 |
| 2022-08-16 | 4.80 | 4.82 | 4.75 | 4.79 | -0.01 | -0.21 | 91,891 | 4,396 | 1.46 | 0.36 |
| 2022-08-15 | 4.83 | 4.83 | 4.77 | 4.80 | -0.03 | -0.62 | 84,562 | 4,058 | 1.24 | 0.33 |
| 2022-08-12 | 4.79 | 4.83 | 4.78 | 4.83 | 0.03 | 0.63 | 106,328 | 5,122 | 1.04 | 0.41 |
| 2022-08-11 | 4.74 | 4.80 | 4.73 | 4.80 | 0.06 | 1.27 | 157,253 | 7,504 | 1.48 | 0.61 |
| 2022-08-10 | 4.76 | 4.79 | 4.71 | 4.74 | -0.02 | -0.42 | 92,932 | 4,402 | 1.68 | 0.36 |
| 2022-08-09 | 4.81 | 4.81 | 4.75 | 4.76 | -0.04 | -0.83 | 97,311 | 4,643 | 1.25 | 0.38 |
| 2022-08-08 | 4.81 | 4.83 | 4.79 | 4.80 | -0.03 | -0.62 | 96,456 | 4,634 | 0.83 | 0.37 |
| 2022-08-05 | 4.85 | 4.85 | 4.79 | 4.83 | -0.02 | -0.41 | 106,114 | 5,112 | 1.24 | 0.41 |
| 2022-08-04 | 4.85 | 4.90 | 4.79 | 4.85 | 0.00 | 0.00 | 112,833 | 5,456 | 2.27 | 0.44 |
| 2022-08-03 | 4.97 | 5.00 | 4.81 | 4.85 | 0.00 | 0.00 | 134,928 | 6,603 | 3.92 | 0.52 |
| 2022-08-02 | 5.05 | 5.05 | 4.80 | 4.85 | -0.22 | -4.34 | 208,987 | 10,189 | 4.93 | 0.81 |
| 2022-08-01 | 5.08 | 5.08 | 5.03 | 5.07 | 0.01 | 0.20 | 60,293 | 3,046 | 0.99 | 0.23 |
| 2022-07-29 | 5.13 | 5.14 | 5.05 | 5.06 | -0.06 | -1.17 | 82,210 | 4,182 | 1.76 | 0.32 |
| 2022-07-28 | 5.12 | 5.15 | 5.10 | 5.12 | 0.00 | 0.00 | 83,189 | 4,261 | 0.98 | 0.32 |
| 2022-07-27 | 5.11 | 5.17 | 5.10 | 5.12 | -0.01 | -0.19 | 82,261 | 4,218 | 1.36 | 0.32 |
| 2022-07-26 | 5.07 | 5.15 | 5.06 | 5.13 | 0.06 | 1.18 | 99,216 | 5,073 | 1.78 | 0.39 |
| 2022-07-25 | 5.09 | 5.13 | 5.06 | 5.07 | -0.04 | -0.78 | 67,736 | 3,447 | 1.37 | 0.26 |
| 2022-07-22 | 5.12 | 5.19 | 5.07 | 5.11 | -0.01 | -0.20 | 111,250 | 5,689 | 2.34 | 0.43 |
| 2022-07-21 | 5.19 | 5.19 | 5.11 | 5.12 | -0.06 | -1.16 | 98,757 | 5,077 | 1.54 | 0.38 |
| 2022-07-20 | 5.03 | 5.18 | 5.00 | 5.18 | 0.17 | 3.39 | 201,310 | 10,280 | 3.59 | 0.78 |
| 2022-07-19 | 5.01 | 5.03 | 4.97 | 5.01 | 0.00 | 0.00 | 73,382 | 3,670 | 1.20 | 0.29 |
| 2022-07-18 | 4.95 | 5.02 | 4.94 | 5.01 | 0.05 | 1.01 | 78,631 | 3,920 | 1.61 | 0.31 |
| 2022-07-15 | 5.04 | 5.06 | 4.96 | 4.96 | -0.09 | -1.78 | 100,192 | 5,022 | 1.98 | 0.39 |
| 2022-07-14 | 5.01 | 5.16 | 5.00 | 5.05 | 0.09 | 1.81 | 153,262 | 7,732 | 3.23 | 0.60 |
| 2022-07-13 | 5.06 | 5.12 | 5.06 | 5.10 | 0.03 | 0.59 | 87,506 | 4,457 | 1.18 | 0.34 |
| 2022-07-12 | 5.10 | 5.12 | 5.04 | 5.07 | -0.05 | -0.98 | 95,670 | 4,860 | 1.56 | 0.37 |
| 2022-07-11 | 5.10 | 5.17 | 5.08 | 5.12 | -0.01 | -0.19 | 80,425 | 4,110 | 1.75 | 0.31 |
| 2022-07-08 | 5.15 | 5.18 | 5.11 | 5.13 | 0.00 | 0.00 | 77,517 | 3,984 | 1.36 | 0.30 |
| 2022-07-07 | 5.15 | 5.16 | 5.09 | 5.13 | 0.00 | 0.00 | 79,173 | 4,063 | 1.36 | 0.31 |
| 2022-07-06 | 5.19 | 5.22 | 5.08 | 5.13 | -0.02 | -0.39 | 109,251 | 5,612 | 2.72 | 0.42 |
| 2022-07-05 | 5.18 | 5.22 | 5.11 | 5.15 | -0.04 | -0.77 | 110,616 | 5,698 | 2.12 | 0.43 |
| 2022-07-04 | 5.17 | 5.23 | 5.12 | 5.19 | 0.02 | 0.39 | 110,744 | 5,732 | 2.13 | 0.43 |
| 2022-07-01 | 5.21 | 5.23 | 5.17 | 5.17 | -0.03 | -0.58 | 107,758 | 5,594 | 1.15 | 0.42 |
进入关怀模式
