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(%) |
| 2020-09-18 | 10.44 | 10.69 | 10.38 | 10.65 | 0.19 | 1.82 | 89,223 | 9,421 | 2.96 | 1.20 |
| 2020-09-17 | 10.29 | 10.60 | 10.17 | 10.46 | 0.13 | 1.26 | 93,305 | 9,699 | 4.16 | 1.26 |
| 2020-09-16 | 10.38 | 10.42 | 10.25 | 10.33 | -0.04 | -0.39 | 54,124 | 5,588 | 1.64 | 0.73 |
| 2020-09-15 | 10.31 | 10.43 | 10.19 | 10.37 | 0.03 | 0.29 | 86,895 | 8,988 | 2.32 | 1.17 |
| 2020-09-14 | 10.39 | 10.44 | 10.19 | 10.34 | 0.02 | 0.19 | 75,398 | 7,789 | 2.42 | 1.01 |
| 2020-09-11 | 10.20 | 10.35 | 10.14 | 10.32 | 0.04 | 0.39 | 68,206 | 7,001 | 2.04 | 0.92 |
| 2020-09-10 | 10.65 | 10.73 | 10.27 | 10.28 | -0.27 | -2.56 | 102,531 | 10,718 | 4.36 | 1.38 |
| 2020-09-09 | 10.82 | 10.90 | 10.46 | 10.55 | -0.39 | -3.56 | 106,652 | 11,358 | 4.02 | 1.44 |
| 2020-09-08 | 11.05 | 11.16 | 10.84 | 10.94 | -0.08 | -0.73 | 96,635 | 10,594 | 2.90 | 1.30 |
| 2020-09-07 | 11.41 | 11.51 | 10.97 | 11.02 | -0.34 | -2.99 | 102,018 | 11,446 | 4.75 | 1.37 |
| 2020-09-04 | 11.25 | 11.45 | 11.20 | 11.36 | -0.11 | -0.96 | 78,633 | 8,904 | 2.18 | 1.06 |
| 2020-09-03 | 11.57 | 11.74 | 11.35 | 11.47 | -0.04 | -0.35 | 108,148 | 12,427 | 3.39 | 1.46 |
| 2020-09-02 | 11.50 | 11.67 | 11.30 | 11.51 | 0.14 | 1.23 | 153,584 | 17,648 | 3.25 | 2.07 |
| 2020-09-01 | 11.60 | 11.65 | 11.25 | 11.37 | -0.24 | -2.07 | 151,498 | 17,241 | 3.45 | 2.04 |
| 2020-08-31 | 11.70 | 11.92 | 11.49 | 11.61 | -0.04 | -0.34 | 154,942 | 18,062 | 3.69 | 2.08 |
| 2020-08-28 | 11.76 | 11.87 | 11.32 | 11.65 | -0.12 | -1.02 | 172,093 | 19,884 | 4.67 | 2.32 |
| 2020-08-27 | 11.56 | 12.03 | 11.41 | 11.77 | 0.37 | 3.25 | 253,475 | 29,951 | 5.44 | 3.41 |
| 2020-08-26 | 11.89 | 11.89 | 11.40 | 11.40 | -0.51 | -4.28 | 178,583 | 20,581 | 4.11 | 2.40 |
| 2020-08-25 | 11.82 | 12.05 | 11.62 | 11.91 | 0.22 | 1.88 | 232,054 | 27,495 | 3.68 | 3.12 |
| 2020-08-24 | 11.81 | 11.88 | 11.51 | 11.69 | -0.10 | -0.85 | 208,980 | 24,374 | 3.14 | 2.81 |
| 2020-08-21 | 11.55 | 11.86 | 11.37 | 11.79 | -0.06 | -0.51 | 390,163 | 45,058 | 4.14 | 5.47 |
| 2020-08-20 | 11.32 | 12.09 | 11.32 | 11.85 | 0.82 | 7.43 | 692,305 | 81,621 | 6.98 | 9.70 |
| 2020-08-19 | 11.60 | 11.70 | 11.03 | 11.03 | -0.63 | -5.40 | 359,578 | 40,698 | 5.75 | 5.04 |
| 2020-08-18 | 11.04 | 11.83 | 11.02 | 11.66 | 0.50 | 4.48 | 511,745 | 58,826 | 7.26 | 7.17 |
| 2020-08-17 | 10.52 | 11.20 | 10.39 | 11.16 | 0.63 | 5.98 | 341,371 | 37,098 | 7.69 | 4.78 |
| 2020-08-14 | 11.10 | 11.10 | 10.46 | 10.53 | -0.63 | -5.65 | 362,604 | 38,641 | 5.73 | 5.08 |
| 2020-08-13 | 10.81 | 11.39 | 10.77 | 11.16 | 0.45 | 4.20 | 359,502 | 40,009 | 5.79 | 5.04 |
| 2020-08-12 | 10.62 | 10.85 | 10.37 | 10.71 | 0.05 | 0.47 | 201,395 | 21,361 | 4.50 | 2.82 |
| 2020-08-11 | 10.65 | 11.07 | 10.57 | 10.66 | 0.07 | 0.66 | 264,697 | 28,568 | 4.72 | 3.71 |
| 2020-08-10 | 10.55 | 10.74 | 10.42 | 10.59 | -0.01 | -0.09 | 164,239 | 17,388 | 3.02 | 2.30 |
| 2020-08-07 | 10.50 | 11.11 | 10.42 | 10.60 | 0.12 | 1.15 | 298,520 | 32,110 | 6.58 | 4.18 |
| 2020-08-06 | 10.52 | 10.56 | 10.25 | 10.48 | -0.08 | -0.76 | 182,293 | 18,977 | 2.94 | 2.55 |
| 2020-08-05 | 10.70 | 10.71 | 10.45 | 10.56 | 0.01 | 0.09 | 123,239 | 12,987 | 2.46 | 1.73 |
| 2020-08-04 | 10.58 | 10.69 | 10.37 | 10.55 | -0.04 | -0.38 | 144,072 | 15,190 | 3.02 | 2.02 |
| 2020-08-03 | 10.58 | 10.76 | 10.53 | 10.59 | 0.13 | 1.24 | 191,123 | 20,285 | 2.20 | 2.68 |
| 2020-07-31 | 10.45 | 10.65 | 10.26 | 10.46 | 0.00 | 0.00 | 161,502 | 16,892 | 3.73 | 2.26 |
| 2020-07-30 | 10.60 | 10.73 | 10.42 | 10.46 | -0.07 | -0.66 | 150,261 | 15,884 | 2.94 | 2.11 |
| 2020-07-29 | 10.40 | 10.56 | 10.35 | 10.53 | 0.07 | 0.67 | 250,765 | 26,318 | 2.01 | 3.51 |
| 2020-07-28 | 10.09 | 10.48 | 10.09 | 10.46 | 0.41 | 4.08 | 337,487 | 34,940 | 3.88 | 4.73 |
| 2020-07-27 | 9.84 | 10.14 | 9.73 | 10.05 | 0.28 | 2.87 | 190,527 | 19,048 | 4.20 | 2.67 |
| 2020-07-24 | 9.88 | 10.05 | 9.60 | 9.77 | -0.19 | -1.91 | 168,708 | 16,535 | 4.52 | 2.36 |
| 2020-07-23 | 10.10 | 10.14 | 9.71 | 9.96 | -0.19 | -1.87 | 182,412 | 18,077 | 4.24 | 2.56 |
| 2020-07-22 | 10.50 | 10.50 | 10.08 | 10.15 | -0.17 | -1.65 | 205,681 | 20,959 | 4.07 | 2.88 |
| 2020-07-21 | 10.23 | 10.48 | 10.15 | 10.32 | 0.14 | 1.38 | 314,501 | 32,416 | 3.24 | 4.41 |
| 2020-07-20 | 9.48 | 10.24 | 9.48 | 10.18 | 0.72 | 7.61 | 287,838 | 28,596 | 8.03 | 4.03 |
| 2020-07-17 | 9.55 | 9.63 | 9.30 | 9.46 | -0.04 | -0.42 | 160,215 | 15,092 | 3.47 | 2.25 |
| 2020-07-16 | 10.18 | 10.23 | 9.52 | 9.60 | -0.53 | -5.23 | 225,931 | 22,339 | 7.01 | 3.17 |
| 2020-07-15 | 10.32 | 10.41 | 9.94 | 10.13 | 0.00 | 0.00 | 203,305 | 20,651 | 4.64 | 2.85 |
| 2020-07-14 | 10.36 | 10.41 | 10.02 | 10.13 | -0.28 | -2.69 | 206,595 | 21,060 | 3.75 | 2.89 |
| 2020-07-13 | 10.21 | 10.42 | 10.14 | 10.41 | 0.32 | 3.17 | 215,505 | 22,187 | 2.78 | 3.02 |
| 2020-07-10 | 10.22 | 10.37 | 10.07 | 10.09 | -0.27 | -2.61 | 231,785 | 23,665 | 2.90 | 3.25 |
| 2020-07-09 | 10.01 | 10.57 | 9.95 | 10.36 | 0.49 | 4.96 | 405,817 | 41,873 | 6.28 | 5.69 |
| 2020-07-08 | 9.79 | 9.90 | 9.65 | 9.87 | 0.22 | 2.28 | 242,453 | 23,757 | 2.59 | 3.40 |
| 2020-07-07 | 9.86 | 9.92 | 9.61 | 9.65 | -0.05 | -0.52 | 299,650 | 29,237 | 3.20 | 4.20 |
| 2020-07-06 | 9.45 | 9.73 | 9.42 | 9.70 | 0.40 | 4.30 | 323,256 | 31,001 | 3.33 | 4.53 |
| 2020-07-03 | 9.08 | 9.44 | 9.06 | 9.30 | 0.25 | 2.76 | 272,363 | 25,238 | 4.20 | 3.82 |
| 2020-07-02 | 8.92 | 9.07 | 8.85 | 9.05 | 0.11 | 1.23 | 149,840 | 13,447 | 2.46 | 2.10 |
| 2020-07-01 | 8.98 | 8.99 | 8.88 | 8.94 | -0.01 | -0.11 | 105,108 | 9,375 | 1.23 | 1.47 |
