兴发集团(600141) 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(%) |
2021-01-22 | 13.03 | 13.29 | 12.99 | 13.26 | 0.24 | 1.84 | 242,224 | 31,861 | 2.30 | 2.88 |
2021-01-21 | 12.91 | 13.14 | 12.78 | 13.02 | 0.10 | 0.77 | 231,800 | 30,156 | 2.79 | 2.75 |
2021-01-20 | 12.87 | 13.02 | 12.74 | 12.92 | 0.07 | 0.54 | 193,995 | 25,013 | 2.18 | 2.31 |
2021-01-19 | 12.76 | 13.09 | 12.72 | 12.85 | 0.02 | 0.16 | 263,180 | 34,021 | 2.88 | 3.13 |
2021-01-18 | 12.30 | 12.95 | 12.22 | 12.83 | 0.49 | 3.97 | 304,805 | 38,928 | 5.92 | 3.62 |
2021-01-15 | 12.40 | 12.44 | 12.19 | 12.34 | -0.12 | -0.96 | 206,170 | 25,378 | 2.01 | 2.45 |
2021-01-14 | 12.29 | 12.60 | 12.16 | 12.46 | 0.20 | 1.63 | 308,182 | 38,194 | 3.59 | 3.66 |
2021-01-13 | 11.77 | 12.66 | 11.70 | 12.26 | 0.46 | 3.90 | 460,011 | 56,842 | 8.14 | 5.47 |
2021-01-12 | 12.10 | 12.27 | 11.66 | 11.80 | -0.10 | -0.84 | 369,616 | 44,011 | 5.13 | 4.39 |
2021-01-11 | 11.93 | 11.95 | 11.61 | 11.90 | 0.10 | 0.85 | 195,993 | 23,135 | 2.88 | 2.33 |
2021-01-08 | 11.60 | 11.94 | 11.55 | 11.80 | 0.12 | 1.03 | 198,397 | 23,311 | 3.34 | 2.36 |
2021-01-07 | 11.10 | 11.82 | 11.09 | 11.68 | 0.51 | 4.57 | 285,304 | 32,879 | 6.54 | 3.39 |
2021-01-06 | 11.26 | 11.33 | 10.98 | 11.17 | -0.10 | -0.89 | 145,137 | 16,149 | 3.11 | 1.72 |
2021-01-05 | 11.18 | 11.29 | 11.06 | 11.27 | 0.03 | 0.27 | 128,340 | 14,350 | 2.05 | 1.53 |
2021-01-04 | 11.14 | 11.28 | 10.95 | 11.24 | 0.21 | 1.90 | 138,489 | 15,444 | 2.99 | 1.65 |