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(%) |
| 2020-11-26 | 10.73 | 11.13 | 10.67 | 10.93 | 0.13 | 1.20 | 252,232 | 27,556 | 4.26 | 5.07 |
| 2020-11-25 | 11.40 | 11.42 | 10.76 | 10.80 | -1.15 | -9.62 | 358,915 | 39,463 | 5.52 | 7.22 |
| 2020-11-24 | 12.32 | 12.68 | 11.36 | 11.95 | -0.67 | -5.31 | 560,664 | 66,200 | 10.46 | 11.27 |
| 2020-11-23 | 12.10 | 12.62 | 12.04 | 12.62 | 1.15 | 10.03 | 462,885 | 57,678 | 5.06 | 9.31 |
| 2020-11-20 | 10.56 | 11.47 | 10.21 | 11.47 | 1.04 | 9.97 | 418,149 | 45,743 | 12.08 | 8.41 |
| 2020-11-19 | 9.40 | 10.43 | 9.36 | 10.43 | 0.95 | 10.02 | 486,169 | 50,373 | 11.29 | 9.78 |
| 2020-11-18 | 9.50 | 9.87 | 9.33 | 9.48 | -0.16 | -1.66 | 110,268 | 10,500 | 5.60 | 2.22 |
| 2020-11-17 | 9.40 | 10.23 | 9.32 | 9.64 | 0.11 | 1.15 | 217,176 | 21,319 | 9.55 | 4.37 |
| 2020-11-16 | 8.90 | 9.64 | 8.90 | 9.53 | 0.43 | 4.73 | 149,721 | 13,962 | 8.13 | 3.01 |
| 2020-11-13 | 9.80 | 9.85 | 9.10 | 9.10 | -1.01 | -9.99 | 173,151 | 16,232 | 7.42 | 3.48 |
| 2020-11-12 | 9.03 | 10.11 | 9.03 | 10.11 | 0.92 | 10.01 | 240,708 | 23,915 | 11.75 | 4.84 |
| 2020-11-11 | 8.89 | 9.35 | 8.82 | 9.19 | 0.34 | 3.84 | 85,271 | 7,829 | 5.99 | 1.71 |
| 2020-11-10 | 8.80 | 8.97 | 8.68 | 8.85 | 0.07 | 0.80 | 35,400 | 3,124 | 3.30 | 0.71 |
| 2020-11-09 | 8.76 | 8.82 | 8.69 | 8.78 | 0.02 | 0.23 | 31,269 | 2,734 | 1.48 | 0.63 |
| 2020-11-06 | 8.88 | 8.93 | 8.65 | 8.76 | -0.13 | -1.46 | 44,108 | 3,851 | 3.15 | 0.89 |
| 2020-11-05 | 8.41 | 9.14 | 8.32 | 8.89 | 0.57 | 6.85 | 82,879 | 7,309 | 9.86 | 1.67 |
| 2020-11-04 | 8.50 | 8.50 | 8.29 | 8.32 | -0.18 | -2.12 | 25,158 | 2,106 | 2.47 | 0.51 |
| 2020-11-03 | 8.02 | 8.76 | 8.02 | 8.50 | 0.48 | 5.99 | 43,198 | 3,670 | 9.23 | 0.87 |
| 2020-11-02 | 8.04 | 8.19 | 8.00 | 8.02 | -0.06 | -0.74 | 12,339 | 997 | 2.35 | 0.25 |
| 2020-10-30 | 8.31 | 8.37 | 8.05 | 8.08 | -0.29 | -3.46 | 15,687 | 1,286 | 3.82 | 0.32 |
| 2020-10-29 | 8.18 | 8.41 | 8.12 | 8.37 | 0.11 | 1.33 | 15,095 | 1,258 | 3.51 | 0.30 |
| 2020-10-28 | 8.23 | 8.34 | 8.16 | 8.26 | 0.02 | 0.24 | 10,379 | 856 | 2.18 | 0.21 |
| 2020-10-27 | 8.33 | 8.33 | 8.21 | 8.24 | -0.05 | -0.60 | 7,777 | 640 | 1.45 | 0.16 |
| 2020-10-26 | 8.42 | 8.43 | 8.22 | 8.29 | -0.21 | -2.47 | 19,668 | 1,628 | 2.47 | 0.40 |
| 2020-10-23 | 8.40 | 8.66 | 8.37 | 8.50 | 0.06 | 0.71 | 27,407 | 2,342 | 3.44 | 0.55 |
| 2020-10-22 | 8.34 | 8.50 | 8.26 | 8.44 | 0.09 | 1.08 | 11,960 | 1,002 | 2.87 | 0.24 |
| 2020-10-21 | 8.39 | 8.44 | 8.30 | 8.35 | -0.09 | -1.07 | 12,223 | 1,021 | 1.66 | 0.25 |
| 2020-10-20 | 8.48 | 8.56 | 8.33 | 8.44 | 0.13 | 1.56 | 16,690 | 1,412 | 2.77 | 0.34 |
| 2020-10-19 | 8.34 | 8.34 | 8.20 | 8.31 | 0.01 | 0.12 | 8,336 | 690 | 1.69 | 0.17 |
| 2020-10-16 | 8.29 | 8.34 | 8.26 | 8.30 | -0.01 | -0.12 | 6,384 | 529 | 0.96 | 0.13 |
| 2020-10-15 | 8.40 | 8.40 | 8.31 | 8.31 | -0.08 | -0.95 | 5,282 | 440 | 1.07 | 0.11 |
| 2020-10-14 | 8.40 | 8.52 | 8.38 | 8.39 | -0.06 | -0.71 | 9,627 | 811 | 1.66 | 0.19 |
| 2020-10-13 | 8.58 | 8.58 | 8.40 | 8.45 | 0.02 | 0.24 | 10,518 | 890 | 2.14 | 0.21 |
| 2020-10-12 | 8.33 | 8.44 | 8.31 | 8.43 | 0.11 | 1.32 | 11,662 | 978 | 1.56 | 0.23 |
| 2020-10-09 | 8.26 | 8.36 | 8.23 | 8.32 | 0.14 | 1.71 | 8,452 | 702 | 1.59 | 0.17 |
