北京城乡(600861) 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(%) |
2021-02-23 | 17.10 | 17.37 | 16.95 | 17.09 | -0.09 | -0.52 | 21,405 | 3,674 | 2.44 | 0.68 |
2021-02-22 | 17.05 | 17.45 | 16.66 | 17.18 | 0.32 | 1.90 | 47,090 | 8,061 | 4.69 | 1.49 |
2021-02-19 | 15.80 | 16.92 | 15.64 | 16.86 | 1.02 | 6.44 | 55,857 | 9,250 | 8.08 | 1.76 |
2021-02-18 | 15.82 | 16.11 | 15.41 | 15.84 | 0.02 | 0.13 | 44,657 | 7,033 | 4.42 | 1.41 |
2021-02-10 | 15.89 | 16.26 | 15.45 | 15.82 | -0.09 | -0.57 | 41,398 | 6,562 | 5.09 | 1.31 |
2021-02-09 | 15.39 | 15.97 | 14.70 | 15.91 | 1.14 | 7.72 | 65,208 | 10,091 | 8.60 | 2.06 |
2021-02-08 | 14.88 | 15.10 | 14.45 | 14.77 | 0.25 | 1.72 | 30,610 | 4,514 | 4.48 | 0.97 |
2021-02-05 | 14.70 | 15.15 | 14.45 | 14.52 | -0.21 | -1.43 | 30,910 | 4,552 | 4.75 | 0.98 |
2021-02-04 | 14.70 | 15.24 | 14.48 | 14.73 | -0.01 | -0.07 | 30,802 | 4,560 | 5.16 | 0.97 |
2021-02-03 | 15.00 | 15.25 | 14.45 | 14.74 | -0.25 | -1.67 | 48,327 | 7,151 | 5.34 | 1.53 |
2021-02-02 | 14.50 | 15.35 | 14.39 | 14.99 | 0.26 | 1.77 | 41,499 | 6,172 | 6.52 | 1.31 |
2021-02-01 | 14.51 | 14.87 | 14.10 | 14.73 | 0.43 | 3.01 | 29,465 | 4,293 | 5.38 | 0.93 |
2021-01-29 | 14.55 | 14.67 | 14.07 | 14.30 | -0.25 | -1.72 | 31,398 | 4,529 | 4.12 | 0.99 |
2021-01-28 | 14.59 | 14.88 | 14.50 | 14.55 | -0.04 | -0.27 | 25,312 | 3,715 | 2.60 | 0.80 |
2021-01-27 | 14.88 | 15.09 | 14.55 | 14.59 | -0.07 | -0.48 | 30,717 | 4,528 | 3.68 | 0.97 |
2021-01-26 | 14.39 | 15.16 | 14.34 | 14.66 | -0.02 | -0.14 | 33,001 | 4,867 | 5.59 | 1.04 |
2021-01-25 | 15.30 | 15.38 | 14.58 | 14.68 | -0.76 | -4.92 | 53,614 | 7,961 | 5.18 | 1.69 |
2021-01-22 | 14.62 | 15.80 | 14.62 | 15.44 | 0.66 | 4.47 | 70,615 | 10,811 | 7.98 | 2.23 |
2021-01-21 | 14.31 | 15.10 | 14.05 | 14.78 | 0.47 | 3.28 | 82,852 | 12,016 | 7.34 | 2.62 |
2021-01-20 | 14.56 | 15.17 | 14.27 | 14.31 | -0.33 | -2.25 | 90,957 | 13,282 | 6.15 | 2.87 |
2021-01-19 | 13.24 | 14.64 | 13.24 | 14.64 | 1.33 | 9.99 | 147,914 | 21,292 | 10.52 | 4.67 |
2021-01-18 | 13.30 | 14.40 | 13.30 | 13.31 | -1.47 | -9.95 | 202,017 | 27,190 | 7.44 | 6.38 |
2021-01-15 | 14.78 | 14.78 | 14.78 | 14.78 | -1.64 | -9.99 | 19,412 | 2,869 | 0.00 | 0.61 |
2021-01-14 | 16.42 | 16.42 | 16.42 | 16.42 | -1.82 | -9.98 | 23,580 | 3,872 | 0.00 | 0.74 |
2021-01-13 | 19.53 | 19.97 | 18.00 | 18.24 | -1.29 | -6.61 | 87,307 | 16,576 | 10.09 | 2.76 |
2021-01-12 | 18.91 | 19.95 | 18.81 | 19.53 | 0.52 | 2.74 | 70,633 | 13,744 | 6.00 | 2.23 |
2021-01-11 | 18.91 | 19.44 | 18.60 | 19.01 | -0.17 | -0.89 | 57,022 | 10,867 | 4.38 | 1.80 |
2021-01-08 | 18.50 | 20.34 | 18.40 | 19.18 | 0.47 | 2.51 | 112,364 | 21,907 | 10.37 | 3.55 |
2021-01-07 | 18.12 | 19.02 | 18.06 | 18.71 | 0.54 | 2.97 | 54,642 | 10,150 | 5.28 | 1.72 |
2021-01-06 | 18.07 | 18.44 | 17.79 | 18.17 | 0.08 | 0.44 | 50,029 | 9,124 | 3.59 | 1.58 |
2021-01-05 | 17.73 | 18.40 | 17.44 | 18.09 | 0.38 | 2.15 | 65,791 | 11,846 | 5.42 | 2.08 |
2021-01-04 | 18.19 | 18.19 | 16.82 | 17.71 | -0.15 | -0.84 | 86,600 | 15,129 | 7.67 | 2.73 |