中储股份(600787) 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(%) |
| 2019-08-20 | 5.18 | 5.21 | 5.12 | 5.15 | 0.02 | 0.39 | 50,352 | 2,599 | 1.75 | 0.23 |
| 2019-08-19 | 5.02 | 5.15 | 5.00 | 5.13 | 0.15 | 3.01 | 74,651 | 3,803 | 3.01 | 0.34 |
| 2019-08-16 | 4.95 | 5.07 | 4.92 | 4.98 | 0.03 | 0.61 | 60,891 | 3,040 | 3.03 | 0.28 |
| 2019-08-15 | 4.86 | 4.96 | 4.85 | 4.95 | -0.03 | -0.60 | 74,756 | 3,659 | 2.21 | 0.34 |
| 2019-08-14 | 5.03 | 5.05 | 4.96 | 4.98 | 0.02 | 0.40 | 80,203 | 4,008 | 1.81 | 0.36 |
| 2019-08-13 | 4.99 | 5.03 | 4.94 | 4.96 | -0.07 | -1.39 | 55,464 | 2,758 | 1.79 | 0.25 |
| 2019-08-12 | 5.02 | 5.03 | 4.96 | 5.03 | 0.05 | 1.00 | 65,367 | 3,267 | 1.41 | 0.30 |
| 2019-08-09 | 5.12 | 5.24 | 4.97 | 4.98 | -0.12 | -2.35 | 62,516 | 3,152 | 5.29 | 0.28 |
| 2019-08-08 | 5.14 | 5.16 | 5.09 | 5.10 | 0.00 | 0.00 | 40,622 | 2,081 | 1.37 | 0.18 |
| 2019-08-07 | 5.18 | 5.19 | 5.07 | 5.10 | -0.02 | -0.39 | 60,076 | 3,075 | 2.34 | 0.27 |
| 2019-08-06 | 5.28 | 5.31 | 4.99 | 5.12 | -0.23 | -4.30 | 90,216 | 4,641 | 5.98 | 0.41 |
| 2019-08-05 | 5.43 | 5.47 | 5.32 | 5.35 | -0.11 | -2.01 | 56,440 | 3,044 | 2.75 | 0.26 |
| 2019-08-02 | 5.56 | 5.57 | 5.39 | 5.46 | -0.20 | -3.53 | 69,033 | 3,781 | 3.18 | 0.31 |
| 2019-08-01 | 5.63 | 5.70 | 5.58 | 5.66 | 0.01 | 0.18 | 67,605 | 3,809 | 2.12 | 0.31 |
| 2019-07-31 | 5.77 | 5.92 | 5.65 | 5.65 | -0.08 | -1.40 | 127,354 | 7,334 | 4.71 | 0.58 |
| 2019-07-30 | 5.67 | 5.77 | 5.67 | 5.73 | 0.04 | 0.70 | 51,273 | 2,939 | 1.76 | 0.23 |
| 2019-07-29 | 5.65 | 5.70 | 5.61 | 5.69 | 0.04 | 0.71 | 61,512 | 3,484 | 1.59 | 0.28 |
| 2019-07-26 | 5.68 | 5.69 | 5.61 | 5.65 | -0.02 | -0.35 | 76,845 | 4,342 | 1.41 | 0.35 |
| 2019-07-25 | 5.63 | 5.68 | 5.59 | 5.67 | 0.06 | 1.07 | 44,506 | 2,511 | 1.60 | 0.20 |
| 2019-07-24 | 5.59 | 5.66 | 5.55 | 5.61 | 0.05 | 0.90 | 46,022 | 2,588 | 1.98 | 0.21 |
| 2019-07-23 | 5.51 | 5.58 | 5.46 | 5.56 | 0.07 | 1.28 | 58,594 | 3,249 | 2.19 | 0.27 |
| 2019-07-22 | 5.51 | 5.56 | 5.40 | 5.49 | 0.01 | 0.18 | 75,243 | 4,131 | 2.92 | 0.34 |
| 2019-07-19 | 5.46 | 5.56 | 5.45 | 5.48 | 0.03 | 0.55 | 47,860 | 2,633 | 2.02 | 0.22 |
| 2019-07-18 | 5.48 | 5.51 | 5.45 | 5.45 | -0.09 | -1.62 | 34,847 | 1,906 | 1.08 | 0.16 |
| 2019-07-17 | 5.49 | 5.56 | 5.48 | 5.54 | 0.03 | 0.54 | 48,462 | 2,681 | 1.45 | 0.22 |
| 2019-07-16 | 5.47 | 5.53 | 5.46 | 5.51 | 0.00 | 0.00 | 31,166 | 1,715 | 1.27 | 0.14 |
| 2019-07-15 | 5.49 | 5.52 | 5.35 | 5.51 | 0.01 | 0.18 | 69,970 | 3,814 | 3.09 | 0.32 |
| 2019-07-12 | 5.45 | 5.54 | 5.43 | 5.50 | 0.05 | 0.92 | 42,693 | 2,346 | 2.02 | 0.19 |
| 2019-07-11 | 5.52 | 5.57 | 5.41 | 5.45 | -0.03 | -0.55 | 39,645 | 2,179 | 2.92 | 0.18 |
| 2019-07-10 | 5.57 | 5.57 | 5.47 | 5.48 | -0.07 | -1.26 | 37,392 | 2,059 | 1.80 | 0.17 |
| 2019-07-09 | 5.58 | 5.59 | 5.50 | 5.55 | -0.02 | -0.36 | 38,645 | 2,140 | 1.62 | 0.18 |
| 2019-07-08 | 5.77 | 5.78 | 5.51 | 5.57 | -0.21 | -3.63 | 91,088 | 5,097 | 4.67 | 0.41 |
| 2019-07-05 | 5.78 | 5.80 | 5.70 | 5.78 | 0.01 | 0.17 | 45,634 | 2,622 | 1.73 | 0.21 |
| 2019-07-04 | 5.71 | 5.82 | 5.71 | 5.77 | 0.04 | 0.70 | 49,695 | 2,867 | 1.92 | 0.23 |
| 2019-07-03 | 5.77 | 5.78 | 5.70 | 5.73 | -0.04 | -0.69 | 47,982 | 2,747 | 1.39 | 0.22 |
| 2019-07-02 | 5.88 | 5.88 | 5.73 | 5.77 | -0.07 | -1.20 | 74,496 | 4,302 | 2.57 | 0.34 |
| 2019-07-01 | 5.79 | 5.88 | 5.77 | 5.84 | 0.11 | 1.92 | 95,289 | 5,556 | 1.92 | 0.43 |
