会稽山(601579) 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(%) |
| 2019-07-19 | 8.54 | 8.65 | 8.54 | 8.57 | -0.05 | -0.58 | 16,413 | 1,412 | 1.28 | 0.41 |
| 2019-07-18 | 8.60 | 8.66 | 8.57 | 8.62 | -0.05 | -0.58 | 10,563 | 910 | 1.04 | 0.26 |
| 2019-07-17 | 8.65 | 8.73 | 8.65 | 8.67 | -0.04 | -0.46 | 11,034 | 959 | 0.92 | 0.28 |
| 2019-07-16 | 8.75 | 8.82 | 8.65 | 8.71 | -0.09 | -1.02 | 20,790 | 1,813 | 1.93 | 0.52 |
| 2019-07-15 | 8.87 | 8.87 | 8.63 | 8.80 | -0.07 | -0.79 | 18,703 | 1,635 | 2.71 | 0.47 |
| 2019-07-12 | 8.90 | 8.94 | 8.81 | 8.87 | 0.02 | 0.23 | 14,526 | 1,291 | 1.47 | 0.36 |
| 2019-07-11 | 9.00 | 9.05 | 8.82 | 8.85 | -0.16 | -1.78 | 22,559 | 2,009 | 2.55 | 0.56 |
| 2019-07-10 | 9.03 | 9.09 | 8.95 | 9.01 | -0.01 | -0.11 | 14,434 | 1,301 | 1.55 | 0.36 |
| 2019-07-09 | 8.89 | 9.11 | 8.82 | 9.02 | 0.12 | 1.35 | 23,862 | 2,149 | 3.26 | 0.60 |
| 2019-07-08 | 9.15 | 9.16 | 8.80 | 8.90 | -0.23 | -2.52 | 27,294 | 2,446 | 3.94 | 0.68 |
| 2019-07-05 | 9.24 | 9.24 | 9.05 | 9.13 | -0.02 | -0.22 | 18,040 | 1,644 | 2.08 | 0.45 |
| 2019-07-04 | 9.24 | 9.28 | 9.07 | 9.15 | -0.10 | -1.08 | 29,992 | 2,740 | 2.27 | 0.75 |
| 2019-07-03 | 9.21 | 9.49 | 9.11 | 9.25 | 0.00 | 0.00 | 56,345 | 5,259 | 4.11 | 1.41 |
| 2019-07-02 | 9.02 | 9.48 | 9.02 | 9.25 | 0.19 | 2.10 | 49,783 | 4,619 | 5.08 | 1.24 |
| 2019-07-01 | 8.89 | 9.08 | 8.84 | 9.06 | 0.23 | 2.60 | 30,016 | 2,700 | 2.72 | 0.75 |
