创世纪(300083) 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(%) |
2021-04-19 | 11.90 | 12.39 | 11.79 | 12.30 | 0.40 | 3.36 | 195,753 | 23,911 | 5.04 | 1.37 |
2021-04-16 | 11.91 | 11.96 | 11.66 | 11.90 | 0.01 | 0.08 | 119,876 | 14,188 | 2.52 | 0.84 |
2021-04-15 | 11.90 | 12.00 | 11.74 | 11.89 | -0.05 | -0.42 | 99,972 | 11,877 | 2.18 | 0.70 |
2021-04-14 | 11.67 | 12.13 | 11.65 | 11.94 | 0.24 | 2.05 | 162,217 | 19,349 | 4.10 | 1.14 |
2021-04-13 | 11.75 | 11.88 | 11.50 | 11.70 | -0.04 | -0.34 | 197,539 | 23,115 | 3.24 | 1.38 |
2021-04-12 | 13.03 | 13.07 | 11.74 | 11.74 | -1.42 | -10.79 | 464,163 | 56,677 | 10.11 | 3.25 |
2021-04-09 | 13.20 | 13.23 | 12.91 | 13.16 | 0.08 | 0.61 | 143,923 | 18,820 | 2.45 | 1.01 |
2021-04-08 | 13.35 | 13.41 | 12.82 | 13.08 | -0.32 | -2.39 | 233,954 | 30,621 | 4.40 | 1.64 |
2021-04-07 | 13.45 | 13.79 | 13.28 | 13.40 | 0.11 | 0.83 | 278,076 | 37,643 | 3.84 | 1.95 |
2021-04-06 | 13.65 | 13.95 | 13.18 | 13.29 | -0.26 | -1.92 | 287,802 | 38,971 | 5.68 | 2.01 |
2021-04-02 | 13.33 | 13.95 | 13.29 | 13.55 | 0.26 | 1.96 | 266,359 | 36,426 | 4.97 | 1.86 |
2021-04-01 | 13.36 | 13.64 | 13.11 | 13.29 | -0.09 | -0.67 | 230,317 | 30,822 | 3.96 | 1.61 |