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(%) |
| 2019-12-13 | 8.45 | 8.53 | 8.43 | 8.51 | 0.04 | 0.47 | 17,951 | 1,524 | 1.18 | 0.36 |
| 2019-12-12 | 8.62 | 8.65 | 8.45 | 8.47 | -0.14 | -1.63 | 7,468 | 635 | 2.32 | 0.15 |
| 2019-12-11 | 8.64 | 8.73 | 8.60 | 8.61 | -0.08 | -0.92 | 6,970 | 604 | 1.50 | 0.14 |
| 2019-12-10 | 8.66 | 8.71 | 8.64 | 8.69 | -0.01 | -0.11 | 8,131 | 707 | 0.80 | 0.16 |
| 2019-12-09 | 8.75 | 8.76 | 8.64 | 8.70 | 0.00 | 0.00 | 8,843 | 769 | 1.38 | 0.18 |
| 2019-12-06 | 8.60 | 8.75 | 8.59 | 8.70 | 0.09 | 1.05 | 14,117 | 1,231 | 1.86 | 0.28 |
| 2019-12-05 | 8.51 | 8.69 | 8.51 | 8.61 | 0.07 | 0.82 | 8,512 | 733 | 2.11 | 0.17 |
| 2019-12-04 | 8.48 | 8.57 | 8.45 | 8.54 | 0.05 | 0.59 | 6,933 | 592 | 1.41 | 0.14 |
| 2019-12-03 | 8.38 | 8.50 | 8.38 | 8.49 | 0.07 | 0.83 | 3,627 | 307 | 1.43 | 0.07 |
| 2019-12-02 | 8.43 | 8.45 | 8.31 | 8.42 | -0.03 | -0.36 | 4,613 | 387 | 1.66 | 0.09 |
| 2019-11-29 | 8.45 | 8.51 | 8.44 | 8.45 | -0.02 | -0.24 | 4,210 | 356 | 0.83 | 0.08 |
| 2019-11-28 | 8.42 | 8.56 | 8.37 | 8.47 | 0.07 | 0.83 | 5,179 | 438 | 2.26 | 0.10 |
| 2019-11-27 | 8.40 | 8.45 | 8.36 | 8.40 | -0.03 | -0.36 | 3,988 | 335 | 1.07 | 0.08 |
| 2019-11-26 | 8.28 | 8.59 | 8.27 | 8.43 | 0.14 | 1.69 | 12,087 | 1,024 | 3.86 | 0.24 |
| 2019-11-25 | 8.26 | 8.32 | 8.16 | 8.29 | 0.07 | 0.85 | 5,933 | 490 | 1.95 | 0.12 |
| 2019-11-22 | 8.35 | 8.37 | 8.19 | 8.22 | -0.13 | -1.56 | 6,276 | 519 | 2.16 | 0.13 |
| 2019-11-21 | 8.32 | 8.36 | 8.28 | 8.35 | 0.03 | 0.36 | 4,789 | 398 | 0.96 | 0.10 |
| 2019-11-20 | 8.34 | 8.38 | 8.28 | 8.32 | -0.04 | -0.48 | 4,359 | 363 | 1.20 | 0.09 |
| 2019-11-19 | 8.45 | 8.45 | 8.32 | 8.36 | 0.02 | 0.24 | 4,220 | 353 | 1.56 | 0.08 |
| 2019-11-18 | 8.15 | 8.45 | 8.14 | 8.34 | 0.15 | 1.83 | 7,044 | 587 | 3.79 | 0.14 |
| 2019-11-15 | 8.24 | 8.25 | 8.16 | 8.19 | -0.05 | -0.61 | 3,787 | 310 | 1.09 | 0.08 |
| 2019-11-14 | 8.19 | 8.27 | 8.10 | 8.24 | 0.08 | 0.98 | 5,744 | 470 | 2.08 | 0.12 |
| 2019-11-13 | 8.22 | 8.23 | 8.10 | 8.16 | -0.02 | -0.24 | 3,733 | 304 | 1.59 | 0.08 |
| 2019-11-12 | 8.18 | 8.20 | 8.14 | 8.18 | 0.02 | 0.25 | 4,172 | 341 | 0.74 | 0.08 |
| 2019-11-11 | 8.36 | 8.36 | 8.15 | 8.16 | -0.20 | -2.39 | 7,897 | 649 | 2.51 | 0.16 |
| 2019-11-08 | 8.36 | 8.42 | 8.35 | 8.36 | -0.02 | -0.24 | 6,320 | 529 | 0.84 | 0.13 |
| 2019-11-07 | 8.34 | 8.38 | 8.31 | 8.38 | 0.01 | 0.12 | 5,324 | 445 | 0.84 | 0.11 |
| 2019-11-06 | 8.47 | 8.49 | 8.35 | 8.37 | -0.11 | -1.30 | 8,834 | 742 | 1.65 | 0.18 |
| 2019-11-05 | 8.55 | 8.55 | 8.47 | 8.48 | -0.06 | -0.70 | 5,259 | 447 | 0.94 | 0.11 |
| 2019-11-04 | 8.52 | 8.59 | 8.49 | 8.54 | 0.02 | 0.23 | 4,316 | 368 | 1.17 | 0.09 |
| 2019-11-01 | 8.55 | 8.56 | 8.48 | 8.52 | -0.02 | -0.23 | 5,770 | 491 | 0.94 | 0.12 |
| 2019-10-31 | 8.47 | 8.59 | 8.43 | 8.54 | 0.06 | 0.71 | 13,452 | 1,148 | 1.89 | 0.27 |
| 2019-10-30 | 8.44 | 8.55 | 8.39 | 8.48 | -0.01 | -0.12 | 12,647 | 1,072 | 1.88 | 0.25 |
| 2019-10-29 | 8.40 | 8.50 | 8.40 | 8.49 | 0.02 | 0.24 | 10,491 | 887 | 1.18 | 0.21 |
| 2019-10-28 | 8.40 | 8.49 | 8.37 | 8.47 | 0.07 | 0.83 | 8,090 | 682 | 1.43 | 0.16 |
| 2019-10-25 | 8.43 | 8.43 | 8.36 | 8.40 | -0.01 | -0.12 | 6,504 | 546 | 0.83 | 0.13 |
| 2019-10-24 | 8.42 | 8.46 | 8.36 | 8.41 | -0.01 | -0.12 | 4,778 | 401 | 1.19 | 0.10 |
| 2019-10-23 | 8.44 | 8.48 | 8.40 | 8.42 | -0.01 | -0.12 | 4,205 | 355 | 0.95 | 0.08 |
| 2019-10-22 | 8.43 | 8.47 | 8.38 | 8.43 | 0.02 | 0.24 | 4,800 | 404 | 1.07 | 0.10 |
| 2019-10-21 | 8.38 | 8.47 | 8.34 | 8.41 | 0.02 | 0.24 | 5,052 | 424 | 1.55 | 0.10 |
| 2019-10-18 | 8.60 | 8.61 | 8.38 | 8.39 | -0.22 | -2.56 | 11,066 | 937 | 2.67 | 0.22 |
| 2019-10-17 | 8.88 | 8.88 | 8.60 | 8.61 | -0.19 | -2.16 | 12,156 | 1,054 | 3.18 | 0.24 |
| 2019-10-16 | 8.80 | 8.83 | 8.72 | 8.80 | -0.01 | -0.11 | 8,771 | 770 | 1.25 | 0.18 |
| 2019-10-15 | 8.76 | 8.83 | 8.70 | 8.81 | -0.01 | -0.11 | 9,056 | 796 | 1.47 | 0.18 |
| 2019-10-14 | 8.84 | 8.87 | 8.73 | 8.82 | 0.02 | 0.23 | 16,783 | 1,477 | 1.59 | 0.34 |
| 2019-10-11 | 8.55 | 8.85 | 8.47 | 8.80 | 0.27 | 3.17 | 22,795 | 1,987 | 4.45 | 0.46 |
| 2019-10-10 | 8.53 | 8.55 | 8.47 | 8.53 | 0.03 | 0.35 | 9,372 | 797 | 0.94 | 0.19 |
| 2019-10-09 | 8.55 | 8.59 | 8.41 | 8.50 | -0.08 | -0.93 | 9,457 | 802 | 2.10 | 0.19 |
| 2019-10-08 | 8.61 | 8.72 | 8.53 | 8.58 | -0.06 | -0.69 | 10,163 | 876 | 2.20 | 0.20 |
