浙江富润(600070) 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(%) |
| 2019-09-20 | 8.62 | 9.03 | 8.60 | 8.95 | 0.33 | 3.83 | 133,808 | 11,842 | 4.99 | 3.03 |
| 2019-09-19 | 8.60 | 8.62 | 8.46 | 8.62 | 0.09 | 1.06 | 56,170 | 4,806 | 1.88 | 1.27 |
| 2019-09-18 | 8.47 | 8.59 | 8.44 | 8.53 | 0.10 | 1.19 | 49,842 | 4,253 | 1.78 | 1.13 |
| 2019-09-17 | 8.64 | 8.68 | 8.38 | 8.43 | -0.22 | -2.54 | 82,023 | 6,964 | 3.47 | 1.86 |
| 2019-09-16 | 8.61 | 8.72 | 8.57 | 8.65 | 0.07 | 0.82 | 94,604 | 8,182 | 1.75 | 2.14 |
| 2019-09-12 | 8.71 | 8.71 | 8.49 | 8.58 | -0.04 | -0.46 | 67,111 | 5,749 | 2.55 | 1.52 |
| 2019-09-11 | 8.59 | 8.77 | 8.50 | 8.62 | 0.03 | 0.35 | 115,400 | 9,959 | 3.14 | 2.61 |
| 2019-09-10 | 8.49 | 8.72 | 8.39 | 8.59 | 0.18 | 2.14 | 148,768 | 12,785 | 3.92 | 3.37 |
| 2019-09-09 | 8.21 | 8.43 | 8.17 | 8.41 | 0.23 | 2.81 | 81,398 | 6,787 | 3.18 | 1.84 |
| 2019-09-06 | 8.07 | 8.28 | 8.07 | 8.18 | 0.12 | 1.49 | 70,492 | 5,766 | 2.61 | 1.60 |
| 2019-09-05 | 8.17 | 8.23 | 8.05 | 8.06 | -0.05 | -0.62 | 84,753 | 6,906 | 2.22 | 1.92 |
| 2019-09-04 | 8.11 | 8.15 | 7.98 | 8.11 | 0.01 | 0.12 | 57,876 | 4,674 | 2.10 | 1.31 |
| 2019-09-03 | 8.11 | 8.14 | 8.02 | 8.10 | -0.05 | -0.61 | 54,162 | 4,379 | 1.47 | 1.23 |
| 2019-09-02 | 7.91 | 8.26 | 7.85 | 8.15 | 0.22 | 2.77 | 97,385 | 7,866 | 5.17 | 2.21 |
| 2019-08-30 | 7.88 | 8.17 | 7.87 | 7.93 | 0.11 | 1.41 | 120,614 | 9,668 | 3.84 | 2.73 |
| 2019-08-29 | 7.61 | 7.82 | 7.49 | 7.82 | 0.22 | 2.89 | 85,481 | 6,555 | 4.34 | 1.94 |
| 2019-08-28 | 7.68 | 7.87 | 7.57 | 7.60 | 0.01 | 0.13 | 111,670 | 8,599 | 3.95 | 2.53 |
| 2019-08-27 | 7.38 | 7.59 | 7.32 | 7.59 | 0.26 | 3.55 | 53,335 | 3,991 | 3.68 | 1.21 |
| 2019-08-26 | 7.18 | 7.37 | 7.13 | 7.33 | -0.04 | -0.54 | 34,561 | 2,512 | 3.26 | 0.78 |
| 2019-08-23 | 7.45 | 7.45 | 7.34 | 7.37 | -0.06 | -0.81 | 35,691 | 2,637 | 1.48 | 0.81 |
| 2019-08-22 | 7.39 | 7.47 | 7.33 | 7.43 | 0.05 | 0.68 | 35,575 | 2,629 | 1.90 | 0.81 |
| 2019-08-21 | 7.41 | 7.45 | 7.35 | 7.38 | -0.01 | -0.14 | 36,091 | 2,667 | 1.35 | 0.82 |
| 2019-08-20 | 7.40 | 7.60 | 7.36 | 7.39 | -0.02 | -0.27 | 69,385 | 5,168 | 3.24 | 1.57 |
| 2019-08-19 | 7.33 | 7.47 | 7.31 | 7.41 | 0.19 | 2.63 | 91,002 | 6,724 | 2.22 | 2.06 |
| 2019-08-16 | 7.00 | 7.23 | 7.00 | 7.22 | 0.15 | 2.12 | 76,842 | 5,478 | 3.25 | 1.74 |
| 2019-08-15 | 7.00 | 7.10 | 6.83 | 7.07 | -0.15 | -2.08 | 53,510 | 3,733 | 3.74 | 1.21 |
| 2019-08-14 | 7.30 | 7.32 | 7.09 | 7.22 | 0.02 | 0.28 | 31,477 | 2,283 | 3.19 | 0.71 |
| 2019-08-13 | 7.38 | 7.38 | 7.13 | 7.20 | -0.18 | -2.44 | 41,042 | 2,964 | 3.39 | 0.93 |
| 2019-08-12 | 7.42 | 7.48 | 7.30 | 7.38 | 0.04 | 0.55 | 39,526 | 2,919 | 2.45 | 0.90 |
| 2019-08-09 | 7.55 | 7.60 | 7.31 | 7.34 | -0.21 | -2.78 | 28,750 | 2,145 | 3.84 | 0.65 |
| 2019-08-08 | 7.51 | 7.60 | 7.48 | 7.55 | 0.04 | 0.53 | 16,584 | 1,252 | 1.60 | 0.38 |
| 2019-08-07 | 7.65 | 7.72 | 7.45 | 7.51 | -0.13 | -1.70 | 37,080 | 2,801 | 3.53 | 0.84 |
| 2019-08-06 | 7.82 | 7.83 | 7.46 | 7.64 | -0.25 | -3.17 | 43,405 | 3,319 | 4.69 | 0.98 |
| 2019-08-05 | 7.86 | 8.08 | 7.83 | 7.89 | -0.04 | -0.50 | 28,150 | 2,243 | 3.15 | 0.64 |
| 2019-08-02 | 8.01 | 8.01 | 7.80 | 7.93 | -0.19 | -2.34 | 36,587 | 2,892 | 2.59 | 0.83 |
| 2019-08-01 | 8.10 | 8.17 | 8.08 | 8.12 | 0.03 | 0.37 | 21,122 | 1,715 | 1.11 | 0.48 |
| 2019-07-31 | 8.18 | 8.21 | 8.07 | 8.09 | -0.09 | -1.10 | 27,257 | 2,213 | 1.71 | 0.62 |
| 2019-07-30 | 8.23 | 8.26 | 8.17 | 8.18 | 0.00 | 0.00 | 24,555 | 2,017 | 1.10 | 0.56 |
| 2019-07-29 | 8.27 | 8.27 | 8.14 | 8.18 | -0.03 | -0.37 | 25,994 | 2,127 | 1.58 | 0.59 |
| 2019-07-26 | 8.05 | 8.22 | 8.05 | 8.21 | 0.13 | 1.61 | 41,761 | 3,406 | 2.10 | 0.95 |
| 2019-07-25 | 7.97 | 8.17 | 7.96 | 8.08 | 0.11 | 1.38 | 40,846 | 3,305 | 2.63 | 0.93 |
| 2019-07-24 | 7.91 | 8.02 | 7.88 | 7.97 | 0.12 | 1.53 | 32,261 | 2,573 | 1.78 | 0.73 |
| 2019-07-23 | 7.82 | 7.88 | 7.76 | 7.85 | 0.09 | 1.16 | 18,554 | 1,454 | 1.55 | 0.42 |
| 2019-07-22 | 7.95 | 8.03 | 7.75 | 7.76 | -0.22 | -2.76 | 35,926 | 2,816 | 3.51 | 0.81 |
| 2019-07-19 | 8.06 | 8.12 | 7.98 | 7.98 | -0.05 | -0.62 | 29,963 | 2,409 | 1.74 | 0.68 |
| 2019-07-18 | 8.16 | 8.16 | 8.02 | 8.03 | -0.16 | -1.95 | 32,234 | 2,598 | 1.71 | 0.73 |
| 2019-07-17 | 8.20 | 8.24 | 8.15 | 8.19 | -0.03 | -0.37 | 32,844 | 2,691 | 1.09 | 0.74 |
| 2019-07-16 | 8.28 | 8.28 | 8.16 | 8.22 | -0.06 | -0.72 | 29,488 | 2,416 | 1.45 | 0.67 |
| 2019-07-15 | 8.18 | 8.30 | 8.08 | 8.28 | 0.21 | 2.60 | 47,696 | 3,917 | 2.73 | 1.08 |
| 2019-07-12 | 8.10 | 8.11 | 8.02 | 8.07 | -0.01 | -0.12 | 20,467 | 1,648 | 1.11 | 0.46 |
| 2019-07-11 | 8.14 | 8.19 | 8.05 | 8.08 | -0.04 | -0.49 | 22,740 | 1,846 | 1.72 | 0.52 |
| 2019-07-10 | 8.13 | 8.15 | 8.05 | 8.12 | -0.01 | -0.12 | 18,194 | 1,472 | 1.23 | 0.41 |
| 2019-07-09 | 8.07 | 8.15 | 8.05 | 8.13 | 0.03 | 0.37 | 17,997 | 1,459 | 1.23 | 0.41 |
| 2019-07-08 | 8.15 | 8.22 | 8.00 | 8.10 | -0.13 | -1.58 | 33,721 | 2,733 | 2.67 | 0.76 |
| 2019-07-05 | 8.33 | 8.35 | 8.18 | 8.23 | -0.07 | -0.84 | 33,310 | 2,747 | 2.05 | 0.75 |
| 2019-07-04 | 8.50 | 8.50 | 8.22 | 8.30 | -0.11 | -1.31 | 39,591 | 3,301 | 3.33 | 0.90 |
| 2019-07-03 | 8.23 | 8.46 | 8.23 | 8.41 | 0.12 | 1.45 | 55,645 | 4,661 | 2.77 | 1.26 |
| 2019-07-02 | 8.30 | 8.35 | 8.24 | 8.29 | -0.02 | -0.24 | 41,169 | 3,419 | 1.32 | 0.93 |
| 2019-07-01 | 8.11 | 8.32 | 8.11 | 8.31 | 0.19 | 2.34 | 55,440 | 4,592 | 2.59 | 1.26 |
