金种子酒(600199) 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 | 6.80 | 6.95 | 6.75 | 6.77 | -0.06 | -0.88 | 170,619 | 11,643 | 2.93 | 3.07 |
| 2019-09-19 | 6.78 | 6.99 | 6.63 | 6.83 | -0.03 | -0.44 | 282,500 | 19,132 | 5.25 | 5.08 |
| 2019-09-18 | 6.56 | 7.07 | 6.56 | 6.86 | 0.27 | 4.10 | 382,962 | 26,345 | 7.74 | 6.89 |
| 2019-09-17 | 6.63 | 6.76 | 6.56 | 6.59 | -0.06 | -0.90 | 140,024 | 9,346 | 3.01 | 2.52 |
| 2019-09-16 | 6.62 | 6.72 | 6.60 | 6.65 | -0.03 | -0.45 | 94,360 | 6,274 | 1.80 | 1.70 |
| 2019-09-12 | 6.68 | 6.77 | 6.63 | 6.68 | -0.03 | -0.45 | 132,344 | 8,858 | 2.09 | 2.38 |
| 2019-09-11 | 6.96 | 6.96 | 6.70 | 6.71 | -0.21 | -3.03 | 197,399 | 13,391 | 3.76 | 3.55 |
| 2019-09-10 | 6.87 | 7.26 | 6.74 | 6.92 | 0.09 | 1.32 | 342,773 | 23,848 | 7.61 | 6.17 |
| 2019-09-09 | 6.69 | 6.87 | 6.62 | 6.83 | 0.14 | 2.09 | 259,744 | 17,512 | 3.74 | 4.67 |
| 2019-09-06 | 6.66 | 6.76 | 6.52 | 6.69 | 0.02 | 0.30 | 214,319 | 14,273 | 3.60 | 3.86 |
| 2019-09-05 | 6.58 | 6.68 | 6.54 | 6.67 | 0.08 | 1.21 | 208,588 | 13,818 | 2.12 | 3.75 |
| 2019-09-04 | 6.57 | 6.69 | 6.49 | 6.59 | -0.04 | -0.60 | 198,736 | 13,033 | 3.02 | 3.58 |
| 2019-09-03 | 6.77 | 6.80 | 6.57 | 6.63 | -0.19 | -2.79 | 288,195 | 19,172 | 3.37 | 5.19 |
| 2019-09-02 | 6.60 | 7.00 | 6.53 | 6.82 | 0.04 | 0.59 | 457,469 | 30,936 | 6.93 | 8.23 |
| 2019-08-30 | 6.15 | 6.78 | 6.14 | 6.78 | 0.62 | 10.06 | 555,815 | 36,888 | 10.39 | 10.00 |
| 2019-08-29 | 6.13 | 6.19 | 6.07 | 6.16 | 0.03 | 0.49 | 79,188 | 4,860 | 1.96 | 1.42 |
| 2019-08-28 | 6.11 | 6.22 | 6.09 | 6.13 | -0.01 | -0.16 | 81,527 | 5,019 | 2.12 | 1.47 |
| 2019-08-27 | 6.01 | 6.16 | 6.01 | 6.14 | 0.13 | 2.16 | 95,403 | 5,831 | 2.50 | 1.72 |
| 2019-08-26 | 6.00 | 6.07 | 5.92 | 6.01 | -0.14 | -2.28 | 84,925 | 5,096 | 2.44 | 1.53 |
| 2019-08-23 | 6.30 | 6.30 | 6.11 | 6.15 | -0.16 | -2.54 | 115,687 | 7,176 | 3.01 | 2.08 |
| 2019-08-22 | 6.12 | 6.39 | 6.12 | 6.31 | 0.20 | 3.27 | 149,156 | 9,276 | 4.42 | 2.68 |
| 2019-08-21 | 6.17 | 6.23 | 6.09 | 6.11 | -0.10 | -1.61 | 90,031 | 5,533 | 2.25 | 1.62 |
| 2019-08-20 | 6.25 | 6.26 | 6.16 | 6.21 | -0.04 | -0.64 | 110,133 | 6,832 | 1.60 | 1.98 |
| 2019-08-19 | 6.18 | 6.25 | 6.14 | 6.25 | 0.11 | 1.79 | 130,543 | 8,089 | 1.79 | 2.35 |
| 2019-08-16 | 6.20 | 6.28 | 6.11 | 6.14 | -0.06 | -0.97 | 147,670 | 9,144 | 2.74 | 2.66 |
| 2019-08-15 | 6.05 | 6.24 | 6.03 | 6.20 | -0.06 | -0.96 | 135,751 | 8,344 | 3.35 | 2.44 |
| 2019-08-14 | 6.23 | 6.39 | 6.16 | 6.26 | 0.06 | 0.97 | 208,946 | 13,131 | 3.71 | 3.76 |
| 2019-08-13 | 6.16 | 6.34 | 6.01 | 6.20 | 0.04 | 0.65 | 264,207 | 16,312 | 5.36 | 4.75 |
| 2019-08-12 | 5.69 | 6.16 | 5.67 | 6.16 | 0.56 | 10.00 | 140,725 | 8,455 | 8.75 | 2.53 |
| 2019-08-09 | 5.73 | 5.76 | 5.58 | 5.60 | -0.11 | -1.93 | 60,115 | 3,401 | 3.15 | 1.08 |
| 2019-08-08 | 5.67 | 5.80 | 5.67 | 5.71 | 0.04 | 0.71 | 71,403 | 4,091 | 2.29 | 1.28 |
| 2019-08-07 | 5.59 | 5.78 | 5.59 | 5.67 | 0.08 | 1.43 | 88,537 | 5,049 | 3.40 | 1.59 |
| 2019-08-06 | 5.66 | 5.67 | 5.50 | 5.59 | -0.17 | -2.95 | 118,457 | 6,620 | 2.95 | 2.13 |
| 2019-08-05 | 5.86 | 5.88 | 5.72 | 5.76 | -0.12 | -2.04 | 61,963 | 3,590 | 2.72 | 1.11 |
| 2019-08-02 | 5.91 | 5.97 | 5.81 | 5.88 | -0.18 | -2.97 | 113,816 | 6,700 | 2.64 | 2.05 |
| 2019-08-01 | 6.09 | 6.09 | 6.01 | 6.06 | -0.04 | -0.66 | 54,026 | 3,266 | 1.31 | 0.97 |
| 2019-07-31 | 6.21 | 6.21 | 6.08 | 6.10 | -0.12 | -1.93 | 71,961 | 4,401 | 2.09 | 1.29 |
| 2019-07-30 | 6.25 | 6.30 | 6.20 | 6.22 | -0.05 | -0.80 | 63,443 | 3,973 | 1.59 | 1.14 |
| 2019-07-29 | 6.21 | 6.28 | 6.21 | 6.27 | 0.04 | 0.64 | 63,019 | 3,940 | 1.12 | 1.13 |
| 2019-07-26 | 6.29 | 6.34 | 6.22 | 6.23 | -0.12 | -1.89 | 88,557 | 5,548 | 1.89 | 1.59 |
| 2019-07-25 | 6.17 | 6.44 | 6.09 | 6.35 | 0.16 | 2.58 | 154,516 | 9,678 | 5.65 | 2.78 |
| 2019-07-24 | 6.16 | 6.21 | 6.12 | 6.19 | 0.04 | 0.65 | 97,439 | 6,013 | 1.46 | 1.75 |
| 2019-07-23 | 6.11 | 6.18 | 6.00 | 6.15 | 0.02 | 0.33 | 104,389 | 6,356 | 2.94 | 1.88 |
| 2019-07-22 | 6.42 | 6.46 | 5.94 | 6.13 | -0.26 | -4.07 | 178,046 | 10,951 | 8.14 | 3.20 |
| 2019-07-19 | 6.47 | 6.54 | 6.38 | 6.39 | -0.12 | -1.84 | 142,410 | 9,202 | 2.46 | 2.56 |
| 2019-07-18 | 6.61 | 6.65 | 6.31 | 6.51 | -0.23 | -3.41 | 258,388 | 16,688 | 5.04 | 4.65 |
| 2019-07-17 | 7.00 | 7.10 | 6.75 | 6.75 | -0.75 | -10.00 | 423,694 | 28,978 | 4.67 | 7.62 |
| 2019-07-16 | 7.54 | 7.68 | 7.44 | 7.50 | -0.07 | -0.92 | 132,421 | 9,995 | 3.17 | 2.38 |
| 2019-07-15 | 7.47 | 7.58 | 7.26 | 7.57 | 0.10 | 1.34 | 161,036 | 11,997 | 4.28 | 2.90 |
| 2019-07-12 | 7.38 | 7.52 | 7.32 | 7.47 | 0.11 | 1.49 | 134,354 | 9,986 | 2.72 | 2.42 |
| 2019-07-11 | 7.46 | 7.53 | 7.32 | 7.36 | -0.09 | -1.21 | 118,253 | 8,757 | 2.82 | 2.13 |
| 2019-07-10 | 7.38 | 7.49 | 7.27 | 7.45 | 0.01 | 0.13 | 149,731 | 11,083 | 2.96 | 2.69 |
| 2019-07-09 | 7.33 | 7.62 | 7.26 | 7.44 | 0.17 | 2.34 | 234,981 | 17,511 | 4.95 | 4.23 |
| 2019-07-08 | 7.49 | 7.53 | 7.17 | 7.27 | -0.33 | -4.34 | 215,710 | 15,793 | 4.74 | 3.88 |
| 2019-07-05 | 7.52 | 7.70 | 7.36 | 7.60 | 0.11 | 1.47 | 252,390 | 19,003 | 4.54 | 4.54 |
| 2019-07-04 | 7.60 | 7.68 | 7.33 | 7.49 | -0.28 | -3.60 | 299,412 | 22,344 | 4.50 | 5.39 |
| 2019-07-03 | 7.62 | 8.19 | 7.55 | 7.77 | 0.09 | 1.17 | 465,769 | 36,582 | 8.33 | 8.38 |
| 2019-07-02 | 7.67 | 7.87 | 7.54 | 7.68 | -0.13 | -1.66 | 295,556 | 22,666 | 4.23 | 5.32 |
| 2019-07-01 | 7.48 | 8.08 | 7.32 | 7.81 | 0.37 | 4.97 | 505,074 | 38,998 | 10.22 | 9.09 |
