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(%) |
| 2020-08-05 | 5.34 | 5.84 | 5.27 | 5.73 | 0.37 | 6.90 | 677,380 | 38,027 | 10.63 | 2.90 |
| 2020-08-04 | 5.36 | 5.43 | 5.28 | 5.36 | 0.00 | 0.00 | 248,297 | 13,274 | 2.80 | 1.06 |
| 2020-08-03 | 5.24 | 5.39 | 5.18 | 5.36 | 0.07 | 1.32 | 339,665 | 18,060 | 3.97 | 1.46 |
| 2020-07-31 | 5.26 | 5.35 | 5.18 | 5.29 | 0.08 | 1.54 | 280,030 | 14,757 | 3.26 | 1.20 |
| 2020-07-30 | 5.38 | 5.44 | 5.20 | 5.21 | -0.17 | -3.16 | 361,278 | 19,212 | 4.46 | 1.55 |
| 2020-07-29 | 5.19 | 5.41 | 5.15 | 5.38 | 0.16 | 3.07 | 278,858 | 14,884 | 4.98 | 1.20 |
| 2020-07-28 | 5.15 | 5.27 | 5.11 | 5.22 | 0.13 | 2.55 | 246,625 | 12,823 | 3.14 | 1.06 |
| 2020-07-27 | 5.09 | 5.25 | 5.02 | 5.09 | -0.01 | -0.20 | 212,661 | 10,887 | 4.51 | 0.91 |
| 2020-07-24 | 5.38 | 5.42 | 5.07 | 5.10 | -0.33 | -6.08 | 442,440 | 23,026 | 6.45 | 1.90 |
| 2020-07-23 | 5.50 | 5.53 | 5.37 | 5.43 | -0.18 | -3.21 | 486,976 | 26,493 | 2.85 | 2.09 |
| 2020-07-22 | 5.20 | 5.73 | 5.20 | 5.61 | 0.36 | 6.86 | 677,951 | 37,255 | 10.10 | 2.91 |
| 2020-07-21 | 5.34 | 5.35 | 5.15 | 5.25 | -0.01 | -0.19 | 242,294 | 12,656 | 3.80 | 1.04 |
| 2020-07-20 | 5.17 | 5.34 | 5.17 | 5.26 | 0.14 | 2.73 | 347,831 | 18,342 | 3.32 | 1.49 |
| 2020-07-17 | 5.04 | 5.32 | 5.00 | 5.12 | 0.10 | 1.99 | 435,740 | 22,388 | 6.37 | 1.87 |
| 2020-07-16 | 5.20 | 5.33 | 5.02 | 5.02 | -0.23 | -4.38 | 474,159 | 24,570 | 5.90 | 2.03 |
| 2020-07-15 | 5.42 | 5.48 | 5.19 | 5.25 | -0.12 | -2.23 | 390,418 | 20,760 | 5.40 | 1.67 |
| 2020-07-14 | 5.56 | 5.57 | 5.26 | 5.37 | -0.17 | -3.07 | 550,796 | 29,867 | 5.60 | 2.36 |
| 2020-07-13 | 5.11 | 5.58 | 5.11 | 5.54 | 0.42 | 8.20 | 700,130 | 37,667 | 9.18 | 3.00 |
| 2020-07-10 | 4.91 | 5.29 | 4.91 | 5.12 | 0.20 | 4.07 | 775,587 | 39,843 | 7.72 | 3.32 |
| 2020-07-09 | 4.72 | 4.93 | 4.68 | 4.92 | 0.22 | 4.68 | 498,970 | 24,033 | 5.32 | 2.14 |
| 2020-07-08 | 4.67 | 4.78 | 4.64 | 4.70 | 0.03 | 0.64 | 318,535 | 14,989 | 3.00 | 1.37 |
| 2020-07-07 | 4.74 | 4.86 | 4.67 | 4.67 | -0.12 | -2.51 | 469,550 | 22,409 | 3.97 | 2.01 |
| 2020-07-06 | 4.60 | 4.86 | 4.60 | 4.79 | 0.17 | 3.68 | 510,713 | 24,316 | 5.63 | 2.19 |
| 2020-07-03 | 4.63 | 4.82 | 4.55 | 4.62 | -0.05 | -1.07 | 586,984 | 27,524 | 5.78 | 2.52 |
| 2020-07-02 | 4.28 | 4.68 | 4.25 | 4.67 | 0.42 | 9.88 | 848,396 | 38,502 | 10.12 | 3.64 |
| 2020-07-01 | 4.21 | 4.27 | 4.16 | 4.25 | 0.06 | 1.43 | 233,496 | 9,853 | 2.63 | 1.00 |
