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(%) |
| 2020-11-26 | 5.95 | 6.15 | 5.90 | 6.00 | 0.07 | 1.18 | 208,216 | 12,486 | 4.22 | 0.88 |
| 2020-11-25 | 6.26 | 6.53 | 5.92 | 5.93 | -0.34 | -5.42 | 647,420 | 39,760 | 9.73 | 2.73 |
| 2020-11-24 | 6.09 | 6.28 | 6.00 | 6.27 | 0.18 | 2.96 | 384,998 | 23,612 | 4.60 | 1.62 |
| 2020-11-23 | 6.19 | 6.20 | 6.08 | 6.09 | -0.08 | -1.30 | 197,376 | 12,087 | 1.94 | 0.83 |
| 2020-11-20 | 6.10 | 6.22 | 6.04 | 6.17 | 0.10 | 1.65 | 234,935 | 14,363 | 2.97 | 0.99 |
| 2020-11-19 | 6.11 | 6.15 | 6.03 | 6.07 | -0.03 | -0.49 | 207,583 | 12,615 | 1.97 | 0.87 |
| 2020-11-18 | 6.18 | 6.22 | 6.08 | 6.10 | -0.09 | -1.45 | 209,882 | 12,908 | 2.26 | 0.88 |
| 2020-11-17 | 6.21 | 6.33 | 6.14 | 6.19 | -0.08 | -1.28 | 410,536 | 25,482 | 3.03 | 1.73 |
| 2020-11-16 | 6.03 | 6.34 | 6.02 | 6.27 | 0.22 | 3.64 | 424,552 | 26,317 | 5.29 | 1.79 |
| 2020-11-13 | 6.03 | 6.16 | 5.91 | 6.05 | 0.01 | 0.17 | 228,881 | 13,816 | 4.14 | 0.96 |
| 2020-11-12 | 6.09 | 6.15 | 5.95 | 6.04 | -0.04 | -0.66 | 190,880 | 11,533 | 3.29 | 0.80 |
| 2020-11-11 | 6.10 | 6.19 | 6.04 | 6.08 | -0.05 | -0.82 | 219,957 | 13,412 | 2.45 | 0.93 |
| 2020-11-10 | 6.06 | 6.18 | 5.98 | 6.13 | 0.07 | 1.16 | 433,822 | 26,502 | 3.30 | 1.83 |
| 2020-11-09 | 5.64 | 6.16 | 5.64 | 6.06 | 0.43 | 7.64 | 568,278 | 33,939 | 9.24 | 2.39 |
| 2020-11-06 | 5.71 | 5.82 | 5.60 | 5.63 | -0.11 | -1.92 | 176,848 | 10,031 | 3.83 | 0.75 |
| 2020-11-05 | 5.67 | 5.75 | 5.60 | 5.74 | 0.08 | 1.41 | 181,561 | 10,318 | 2.65 | 0.77 |
| 2020-11-04 | 5.65 | 5.66 | 5.46 | 5.66 | 0.00 | 0.00 | 292,626 | 16,253 | 3.53 | 1.23 |
| 2020-11-03 | 5.86 | 5.87 | 5.61 | 5.66 | -0.10 | -1.74 | 279,593 | 15,904 | 4.51 | 1.18 |
| 2020-11-02 | 5.62 | 5.96 | 5.60 | 5.76 | 0.13 | 2.31 | 330,889 | 19,146 | 6.39 | 1.39 |
| 2020-10-30 | 6.16 | 6.26 | 5.57 | 5.63 | -0.38 | -6.32 | 743,313 | 43,230 | 11.48 | 3.13 |
| 2020-10-29 | 6.02 | 6.13 | 5.98 | 6.01 | -0.05 | -0.83 | 300,570 | 18,142 | 2.48 | 1.27 |
| 2020-10-28 | 6.05 | 6.14 | 6.00 | 6.06 | -0.01 | -0.16 | 206,823 | 12,544 | 2.31 | 0.89 |
| 2020-10-27 | 5.85 | 6.12 | 5.84 | 6.07 | 0.18 | 3.06 | 426,635 | 25,701 | 4.75 | 1.83 |
| 2020-10-26 | 5.82 | 5.92 | 5.75 | 5.89 | 0.13 | 2.26 | 222,557 | 13,057 | 2.95 | 0.95 |
| 2020-10-23 | 5.78 | 5.84 | 5.72 | 5.76 | -0.02 | -0.35 | 214,853 | 12,393 | 2.08 | 0.92 |
| 2020-10-22 | 5.85 | 5.89 | 5.73 | 5.78 | -0.09 | -1.53 | 236,328 | 13,682 | 2.73 | 1.01 |
| 2020-10-21 | 5.90 | 5.96 | 5.77 | 5.87 | -0.09 | -1.51 | 215,993 | 12,679 | 3.19 | 0.93 |
| 2020-10-20 | 5.87 | 5.99 | 5.78 | 5.96 | 0.16 | 2.76 | 252,575 | 14,892 | 3.62 | 1.08 |
| 2020-10-19 | 6.15 | 6.17 | 5.91 | 5.92 | -0.12 | -1.99 | 251,044 | 15,157 | 4.30 | 1.08 |
| 2020-10-16 | 6.14 | 6.29 | 5.99 | 6.04 | -0.10 | -1.63 | 541,898 | 33,190 | 4.89 | 2.32 |
| 2020-10-15 | 6.19 | 6.28 | 6.06 | 6.14 | -0.05 | -0.81 | 408,220 | 25,174 | 3.55 | 1.75 |
| 2020-10-14 | 6.09 | 6.28 | 6.04 | 6.19 | 0.09 | 1.48 | 563,581 | 34,700 | 3.93 | 2.41 |
| 2020-10-13 | 5.89 | 6.22 | 5.86 | 6.10 | 0.18 | 3.04 | 381,458 | 23,145 | 6.08 | 1.63 |
| 2020-10-12 | 5.81 | 5.92 | 5.78 | 5.92 | 0.11 | 1.89 | 249,629 | 14,655 | 2.41 | 1.07 |
| 2020-10-09 | 5.53 | 5.84 | 5.48 | 5.81 | 0.37 | 6.80 | 428,122 | 24,684 | 6.62 | 1.84 |
