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(%) |
| 2019-11-22 | 5.22 | 5.26 | 5.19 | 5.24 | 0.03 | 0.58 | 27,923 | 1,459 | 1.34 | 0.68 |
| 2019-11-21 | 5.21 | 5.26 | 5.17 | 5.21 | -0.03 | -0.57 | 21,498 | 1,118 | 1.72 | 0.52 |
| 2019-11-20 | 5.34 | 5.34 | 5.22 | 5.24 | -0.07 | -1.32 | 39,404 | 2,075 | 2.26 | 0.96 |
| 2019-11-19 | 5.21 | 5.36 | 5.17 | 5.31 | 0.11 | 2.12 | 42,712 | 2,251 | 3.65 | 1.04 |
| 2019-11-18 | 5.29 | 5.29 | 5.11 | 5.20 | -0.07 | -1.33 | 43,056 | 2,228 | 3.42 | 1.05 |
| 2019-11-15 | 5.31 | 5.36 | 5.26 | 5.27 | -0.11 | -2.04 | 39,831 | 2,105 | 1.86 | 0.97 |
| 2019-11-14 | 5.60 | 5.60 | 5.23 | 5.38 | -0.25 | -4.44 | 86,647 | 4,649 | 6.57 | 2.11 |
| 2019-11-13 | 5.70 | 5.73 | 5.61 | 5.63 | -0.07 | -1.23 | 25,250 | 1,425 | 2.11 | 0.61 |
| 2019-11-12 | 5.73 | 5.79 | 5.66 | 5.70 | -0.03 | -0.52 | 22,250 | 1,269 | 2.27 | 0.54 |
| 2019-11-11 | 5.86 | 5.86 | 5.72 | 5.73 | -0.13 | -2.22 | 26,633 | 1,542 | 2.39 | 0.65 |
| 2019-11-08 | 5.93 | 5.94 | 5.85 | 5.86 | -0.05 | -0.85 | 25,471 | 1,497 | 1.52 | 0.60 |
| 2019-11-07 | 5.92 | 5.98 | 5.78 | 5.91 | 0.04 | 0.68 | 59,453 | 3,495 | 3.41 | 1.41 |
| 2019-11-06 | 5.90 | 5.95 | 5.85 | 5.87 | 0.00 | 0.00 | 82,943 | 4,895 | 1.70 | 1.97 |
| 2019-11-05 | 5.66 | 5.91 | 5.66 | 5.87 | 0.23 | 4.08 | 108,001 | 6,279 | 4.43 | 2.56 |
| 2019-11-04 | 5.68 | 5.71 | 5.64 | 5.64 | -0.01 | -0.18 | 25,078 | 1,422 | 1.24 | 0.60 |
| 2019-11-01 | 5.62 | 5.68 | 5.61 | 5.65 | 0.01 | 0.18 | 22,687 | 1,281 | 1.24 | 0.54 |
| 2019-10-31 | 5.63 | 5.72 | 5.61 | 5.64 | 0.00 | 0.00 | 27,168 | 1,535 | 1.95 | 0.64 |
| 2019-10-30 | 5.67 | 5.67 | 5.60 | 5.64 | 0.01 | 0.18 | 24,737 | 1,390 | 1.24 | 0.59 |
| 2019-10-29 | 5.74 | 5.74 | 5.63 | 5.63 | -0.10 | -1.75 | 24,911 | 1,415 | 1.92 | 0.59 |
| 2019-10-28 | 5.66 | 5.74 | 5.63 | 5.73 | 0.06 | 1.06 | 35,445 | 2,023 | 1.94 | 0.84 |
| 2019-10-25 | 5.63 | 5.69 | 5.62 | 5.67 | 0.01 | 0.18 | 15,173 | 858 | 1.24 | 0.36 |
| 2019-10-24 | 5.65 | 5.69 | 5.59 | 5.66 | 0.01 | 0.18 | 25,096 | 1,413 | 1.77 | 0.60 |
| 2019-10-23 | 5.66 | 5.67 | 5.63 | 5.65 | 0.00 | 0.00 | 17,629 | 996 | 0.71 | 0.42 |
| 2019-10-22 | 5.66 | 5.67 | 5.61 | 5.65 | 0.01 | 0.18 | 19,616 | 1,105 | 1.06 | 0.47 |
| 2019-10-21 | 5.72 | 5.75 | 5.60 | 5.64 | -0.09 | -1.57 | 30,192 | 1,702 | 2.62 | 0.72 |
| 2019-10-18 | 5.69 | 5.75 | 5.68 | 5.73 | 0.01 | 0.17 | 24,622 | 1,406 | 1.22 | 0.58 |
| 2019-10-17 | 5.78 | 5.81 | 5.71 | 5.72 | -0.08 | -1.38 | 23,399 | 1,347 | 1.72 | 0.56 |
| 2019-10-16 | 5.86 | 5.90 | 5.80 | 5.80 | -0.06 | -1.02 | 27,022 | 1,578 | 1.71 | 0.64 |
| 2019-10-15 | 5.84 | 5.94 | 5.82 | 5.86 | 0.02 | 0.34 | 38,771 | 2,274 | 2.05 | 0.92 |
| 2019-10-14 | 5.80 | 5.87 | 5.76 | 5.84 | 0.10 | 1.74 | 38,463 | 2,243 | 1.92 | 0.91 |
| 2019-10-11 | 5.79 | 5.81 | 5.71 | 5.74 | -0.05 | -0.86 | 35,409 | 2,036 | 1.73 | 0.84 |
| 2019-10-10 | 5.81 | 5.81 | 5.73 | 5.79 | 0.00 | 0.00 | 24,549 | 1,419 | 1.38 | 0.58 |
| 2019-10-09 | 5.73 | 5.80 | 5.63 | 5.79 | 0.05 | 0.87 | 26,368 | 1,505 | 2.96 | 0.63 |
| 2019-10-08 | 5.86 | 5.92 | 5.74 | 5.74 | -0.12 | -2.05 | 28,146 | 1,639 | 3.07 | 0.67 |
