兰州民百(600738) 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(%) |
| 2019-09-17 | 6.16 | 6.17 | 5.98 | 6.02 | -0.16 | -2.59 | 80,308 | 4,854 | 3.07 | 1.91 |
| 2019-09-16 | 6.23 | 6.25 | 6.16 | 6.18 | -0.03 | -0.48 | 53,018 | 3,284 | 1.45 | 1.26 |
| 2019-09-12 | 6.26 | 6.26 | 6.17 | 6.21 | -0.03 | -0.48 | 70,258 | 4,357 | 1.44 | 1.67 |
| 2019-09-11 | 6.37 | 6.39 | 6.21 | 6.24 | -0.12 | -1.89 | 110,353 | 6,929 | 2.83 | 2.62 |
| 2019-09-10 | 6.23 | 6.37 | 6.21 | 6.36 | 0.14 | 2.25 | 143,169 | 9,041 | 2.57 | 3.40 |
| 2019-09-09 | 6.21 | 6.23 | 6.15 | 6.22 | 0.06 | 0.97 | 84,603 | 5,248 | 1.30 | 2.01 |
| 2019-09-06 | 6.21 | 6.23 | 6.11 | 6.16 | -0.04 | -0.65 | 55,437 | 3,417 | 1.94 | 1.32 |
| 2019-09-05 | 6.16 | 6.24 | 6.14 | 6.20 | 0.06 | 0.98 | 101,384 | 6,277 | 1.63 | 2.41 |
| 2019-09-04 | 6.07 | 6.16 | 5.97 | 6.14 | 0.07 | 1.15 | 90,451 | 5,467 | 3.13 | 2.15 |
| 2019-09-03 | 6.16 | 6.18 | 6.06 | 6.07 | -0.08 | -1.30 | 65,250 | 3,972 | 1.95 | 1.55 |
| 2019-09-02 | 6.16 | 6.17 | 6.05 | 6.15 | -0.02 | -0.32 | 46,885 | 2,870 | 1.94 | 1.11 |
| 2019-08-30 | 6.23 | 6.24 | 6.08 | 6.17 | 0.00 | 0.00 | 54,336 | 3,338 | 2.59 | 1.29 |
| 2019-08-29 | 6.31 | 6.35 | 6.16 | 6.17 | -0.13 | -2.06 | 55,258 | 3,430 | 3.02 | 1.31 |
| 2019-08-28 | 6.31 | 6.45 | 6.27 | 6.30 | 0.03 | 0.48 | 65,800 | 4,169 | 2.87 | 1.56 |
| 2019-08-27 | 6.29 | 6.31 | 6.24 | 6.27 | 0.08 | 1.29 | 50,212 | 3,153 | 1.13 | 1.19 |
| 2019-08-26 | 6.10 | 6.26 | 6.10 | 6.19 | -0.11 | -1.75 | 47,906 | 2,966 | 2.54 | 1.14 |
| 2019-08-23 | 6.37 | 6.40 | 6.26 | 6.30 | -0.10 | -1.56 | 60,346 | 3,811 | 2.19 | 1.43 |
| 2019-08-22 | 6.38 | 6.44 | 6.32 | 6.40 | 0.02 | 0.31 | 81,991 | 5,228 | 1.88 | 1.95 |
| 2019-08-21 | 6.38 | 6.43 | 6.33 | 6.38 | -0.02 | -0.31 | 47,890 | 3,054 | 1.56 | 1.14 |
| 2019-08-20 | 6.33 | 6.40 | 6.27 | 6.40 | 0.03 | 0.47 | 96,841 | 6,146 | 2.04 | 2.30 |
| 2019-08-19 | 6.26 | 6.37 | 6.22 | 6.37 | 0.11 | 1.76 | 87,294 | 5,501 | 2.40 | 2.07 |
| 2019-08-16 | 6.38 | 6.38 | 6.18 | 6.26 | -0.08 | -1.26 | 77,907 | 4,885 | 3.15 | 1.85 |
| 2019-08-15 | 6.20 | 6.40 | 6.15 | 6.34 | -0.04 | -0.63 | 69,420 | 4,380 | 3.92 | 1.65 |
| 2019-08-14 | 6.28 | 6.47 | 6.26 | 6.38 | 0.08 | 1.27 | 148,950 | 9,491 | 3.33 | 3.54 |
| 2019-08-13 | 5.98 | 6.49 | 5.91 | 6.30 | 0.23 | 3.79 | 138,533 | 8,539 | 9.56 | 3.29 |
| 2019-08-12 | 5.80 | 6.14 | 5.63 | 6.07 | 0.29 | 5.02 | 116,359 | 6,850 | 8.82 | 2.76 |
| 2019-08-09 | 5.74 | 5.83 | 5.56 | 5.78 | 0.06 | 1.05 | 74,596 | 4,254 | 4.72 | 1.77 |
| 2019-08-08 | 5.79 | 5.82 | 5.71 | 5.72 | 0.00 | 0.00 | 34,864 | 2,004 | 1.92 | 0.83 |
| 2019-08-07 | 5.80 | 5.87 | 5.72 | 5.72 | -0.05 | -0.87 | 36,265 | 2,099 | 2.60 | 0.86 |
| 2019-08-06 | 5.94 | 5.94 | 5.65 | 5.77 | -0.20 | -3.35 | 73,466 | 4,246 | 4.86 | 1.74 |
| 2019-08-05 | 5.85 | 6.05 | 5.83 | 5.97 | 0.06 | 1.02 | 75,036 | 4,477 | 3.72 | 1.78 |
| 2019-08-02 | 5.92 | 5.98 | 5.88 | 5.91 | -0.16 | -2.64 | 49,056 | 2,902 | 1.65 | 1.16 |
| 2019-08-01 | 6.10 | 6.14 | 6.05 | 6.07 | -0.08 | -1.30 | 42,292 | 2,574 | 1.46 | 1.00 |
| 2019-07-31 | 6.18 | 6.27 | 6.12 | 6.15 | -0.09 | -1.44 | 62,848 | 3,878 | 2.40 | 1.49 |
| 2019-07-30 | 6.15 | 6.24 | 6.14 | 6.24 | 0.08 | 1.30 | 52,351 | 3,255 | 1.62 | 1.24 |
| 2019-07-29 | 6.19 | 6.31 | 6.13 | 6.16 | -0.08 | -1.28 | 41,910 | 2,587 | 2.88 | 0.99 |
| 2019-07-26 | 6.38 | 6.39 | 6.17 | 6.24 | -0.10 | -1.58 | 63,366 | 3,952 | 3.47 | 1.50 |
| 2019-07-25 | 6.30 | 6.35 | 6.21 | 6.34 | 0.04 | 0.63 | 60,429 | 3,791 | 2.22 | 1.43 |
| 2019-07-24 | 6.35 | 6.40 | 6.28 | 6.30 | -0.02 | -0.32 | 44,950 | 2,851 | 1.90 | 1.07 |
| 2019-07-23 | 6.15 | 6.33 | 6.15 | 6.32 | 0.20 | 3.27 | 58,653 | 3,671 | 2.94 | 1.39 |
| 2019-07-22 | 6.40 | 6.41 | 6.02 | 6.12 | -0.24 | -3.77 | 52,050 | 3,228 | 6.13 | 1.24 |
| 2019-07-19 | 6.34 | 6.44 | 6.32 | 6.36 | 0.05 | 0.79 | 40,651 | 2,596 | 1.90 | 0.97 |
| 2019-07-18 | 6.45 | 6.47 | 6.29 | 6.31 | -0.19 | -2.92 | 41,644 | 2,651 | 2.77 | 0.99 |
| 2019-07-17 | 6.52 | 6.55 | 6.47 | 6.50 | -0.02 | -0.31 | 31,775 | 2,067 | 1.23 | 0.75 |
| 2019-07-16 | 6.54 | 6.60 | 6.45 | 6.52 | -0.03 | -0.46 | 55,011 | 3,583 | 2.29 | 1.31 |
| 2019-07-15 | 6.38 | 6.64 | 6.25 | 6.55 | 0.20 | 3.15 | 119,394 | 7,749 | 6.14 | 2.83 |
| 2019-07-12 | 6.43 | 6.44 | 6.33 | 6.35 | -0.05 | -0.78 | 44,773 | 2,852 | 1.72 | 1.06 |
| 2019-07-11 | 6.48 | 6.56 | 6.36 | 6.40 | -0.05 | -0.78 | 64,362 | 4,154 | 3.10 | 1.53 |
| 2019-07-10 | 6.62 | 6.63 | 6.40 | 6.45 | -0.08 | -1.23 | 48,240 | 3,138 | 3.52 | 1.15 |
| 2019-07-09 | 6.68 | 6.71 | 6.49 | 6.53 | -0.15 | -2.25 | 64,905 | 4,264 | 3.29 | 1.54 |
| 2019-07-08 | 6.90 | 6.94 | 6.66 | 6.68 | -0.24 | -3.47 | 65,018 | 4,405 | 4.05 | 1.54 |
| 2019-07-05 | 6.84 | 6.93 | 6.60 | 6.92 | 0.10 | 1.47 | 94,148 | 6,389 | 4.84 | 2.23 |
| 2019-07-04 | 7.06 | 7.10 | 6.78 | 6.82 | -0.25 | -3.54 | 119,910 | 8,264 | 4.53 | 2.85 |
| 2019-07-03 | 7.17 | 7.19 | 7.05 | 7.07 | -0.07 | -0.98 | 60,602 | 4,301 | 1.96 | 1.44 |
| 2019-07-02 | 7.28 | 7.28 | 7.12 | 7.14 | -0.14 | -1.92 | 84,265 | 6,040 | 2.20 | 2.00 |
| 2019-07-01 | 7.33 | 7.37 | 7.25 | 7.28 | 0.02 | 0.28 | 83,946 | 6,135 | 1.65 | 1.99 |
