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(%) |
| 2019-09-16 | 8.65 | 8.67 | 8.58 | 8.60 | -0.07 | -0.81 | 13,057 | 1,125 | 1.04 | 0.26 |
| 2019-09-12 | 8.53 | 8.69 | 8.43 | 8.67 | 0.12 | 1.40 | 23,262 | 1,996 | 3.04 | 0.47 |
| 2019-09-11 | 8.49 | 8.70 | 8.46 | 8.55 | 0.03 | 0.35 | 23,074 | 1,978 | 2.82 | 0.46 |
| 2019-09-10 | 8.43 | 8.54 | 8.39 | 8.52 | 0.06 | 0.71 | 13,619 | 1,151 | 1.77 | 0.27 |
| 2019-09-09 | 8.45 | 8.50 | 8.39 | 8.46 | 0.02 | 0.24 | 15,241 | 1,284 | 1.30 | 0.31 |
| 2019-09-06 | 8.38 | 8.46 | 8.38 | 8.44 | 0.03 | 0.36 | 12,032 | 1,013 | 0.95 | 0.24 |
| 2019-09-05 | 8.35 | 8.50 | 8.35 | 8.41 | 0.06 | 0.72 | 18,772 | 1,583 | 1.80 | 0.47 |
| 2019-09-04 | 8.30 | 8.37 | 8.26 | 8.35 | 0.05 | 0.60 | 10,465 | 871 | 1.33 | 0.26 |
| 2019-09-03 | 8.33 | 8.36 | 8.25 | 8.30 | 0.00 | 0.00 | 9,537 | 791 | 1.33 | 0.24 |
| 2019-09-02 | 8.22 | 8.30 | 8.18 | 8.30 | 0.06 | 0.73 | 12,036 | 994 | 1.46 | 0.30 |
| 2019-08-30 | 8.29 | 8.49 | 8.22 | 8.24 | -0.02 | -0.24 | 15,984 | 1,330 | 3.27 | 0.40 |
| 2019-08-29 | 8.36 | 8.37 | 8.25 | 8.26 | -0.08 | -0.96 | 7,891 | 656 | 1.44 | 0.20 |
| 2019-08-28 | 8.31 | 8.37 | 8.30 | 8.34 | 0.00 | 0.00 | 7,356 | 614 | 0.84 | 0.18 |
| 2019-08-27 | 8.30 | 8.40 | 8.23 | 8.34 | 0.04 | 0.48 | 12,374 | 1,031 | 2.05 | 0.31 |
| 2019-08-26 | 8.26 | 8.36 | 8.15 | 8.30 | -0.01 | -0.12 | 7,460 | 617 | 2.53 | 0.19 |
| 2019-08-23 | 8.32 | 8.34 | 8.28 | 8.31 | 0.00 | 0.00 | 5,530 | 460 | 0.72 | 0.14 |
| 2019-08-22 | 8.30 | 8.33 | 8.25 | 8.31 | 0.05 | 0.61 | 7,032 | 583 | 0.97 | 0.18 |
| 2019-08-21 | 8.33 | 8.33 | 8.26 | 8.26 | -0.07 | -0.84 | 4,539 | 376 | 0.84 | 0.11 |
| 2019-08-20 | 8.35 | 8.39 | 8.26 | 8.33 | -0.02 | -0.24 | 9,646 | 805 | 1.56 | 0.24 |
| 2019-08-19 | 8.27 | 8.36 | 8.24 | 8.35 | 0.09 | 1.09 | 9,361 | 778 | 1.45 | 0.23 |
| 2019-08-16 | 8.21 | 8.32 | 8.18 | 8.26 | 0.06 | 0.73 | 7,043 | 582 | 1.71 | 0.18 |
| 2019-08-15 | 8.08 | 8.28 | 8.06 | 8.20 | -0.04 | -0.49 | 7,211 | 587 | 2.67 | 0.18 |
| 2019-08-14 | 8.28 | 8.45 | 8.21 | 8.24 | -0.04 | -0.48 | 5,011 | 416 | 2.90 | 0.13 |
| 2019-08-13 | 8.26 | 8.32 | 8.20 | 8.28 | -0.05 | -0.60 | 5,510 | 454 | 1.44 | 0.14 |
| 2019-08-12 | 8.03 | 8.39 | 8.03 | 8.33 | 0.26 | 3.22 | 9,528 | 782 | 4.46 | 0.24 |
| 2019-08-09 | 8.13 | 8.13 | 8.06 | 8.07 | -0.02 | -0.25 | 4,601 | 372 | 0.87 | 0.12 |
| 2019-08-08 | 8.14 | 8.15 | 8.05 | 8.09 | 0.01 | 0.12 | 5,566 | 452 | 1.24 | 0.14 |
| 2019-08-07 | 8.15 | 8.15 | 8.07 | 8.08 | 0.00 | 0.00 | 3,550 | 288 | 0.99 | 0.09 |
| 2019-08-06 | 8.22 | 8.24 | 8.01 | 8.08 | -0.24 | -2.88 | 14,702 | 1,195 | 2.76 | 0.37 |
| 2019-08-05 | 8.37 | 8.40 | 8.31 | 8.32 | -0.06 | -0.72 | 6,777 | 565 | 1.07 | 0.17 |
| 2019-08-02 | 8.46 | 8.46 | 8.35 | 8.38 | -0.12 | -1.41 | 9,661 | 810 | 1.29 | 0.24 |
| 2019-08-01 | 8.53 | 8.58 | 8.45 | 8.50 | -0.10 | -1.16 | 7,565 | 643 | 1.51 | 0.19 |
| 2019-07-31 | 8.66 | 8.67 | 8.57 | 8.60 | -0.03 | -0.35 | 5,756 | 495 | 1.16 | 0.14 |
| 2019-07-30 | 8.66 | 8.70 | 8.62 | 8.63 | 0.01 | 0.12 | 9,876 | 855 | 0.93 | 0.25 |
| 2019-07-29 | 8.55 | 8.64 | 8.54 | 8.62 | 0.04 | 0.47 | 9,111 | 783 | 1.17 | 0.23 |
| 2019-07-26 | 8.61 | 8.61 | 8.52 | 8.58 | 0.02 | 0.23 | 4,819 | 413 | 1.05 | 0.12 |
| 2019-07-25 | 8.57 | 8.62 | 8.50 | 8.56 | -0.06 | -0.70 | 8,963 | 766 | 1.39 | 0.22 |
| 2019-07-24 | 8.63 | 8.69 | 8.58 | 8.62 | -0.03 | -0.35 | 13,220 | 1,140 | 1.27 | 0.33 |
| 2019-07-23 | 8.30 | 8.73 | 8.27 | 8.65 | 0.32 | 3.84 | 31,511 | 2,701 | 5.52 | 0.79 |
| 2019-07-22 | 8.50 | 8.50 | 8.28 | 8.33 | -0.13 | -1.54 | 15,094 | 1,259 | 2.60 | 0.38 |
| 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 |
