华谊B股(900909) 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 | 0.52 | 0.52 | 0.50 | 0.51 | -0.01 | -2.50 | 4,294 | 22 | 3.26 | 0.18 |
| 2020-11-25 | 0.52 | 0.53 | 0.52 | 0.52 | -0.00 | -0.19 | 5,794 | 30 | 3.26 | 0.24 |
| 2020-11-24 | 0.53 | 0.53 | 0.52 | 0.52 | -0.01 | -1.88 | 1,527 | 8 | 1.50 | 0.06 |
| 2020-11-23 | 0.53 | 0.54 | 0.52 | 0.53 | 0.00 | 0.76 | 4,135 | 22 | 3.41 | 0.17 |
| 2020-11-20 | 0.52 | 0.53 | 0.52 | 0.53 | 0.00 | 0.38 | 4,046 | 21 | 2.09 | 0.17 |
| 2020-11-19 | 0.53 | 0.54 | 0.52 | 0.53 | -0.01 | -0.94 | 4,759 | 25 | 2.45 | 0.20 |
| 2020-11-18 | 0.51 | 0.54 | 0.51 | 0.53 | 0.02 | 4.12 | 12,961 | 68 | 4.90 | 0.53 |
| 2020-11-17 | 0.51 | 0.52 | 0.51 | 0.51 | -0.00 | -0.78 | 2,357 | 12 | 1.75 | 0.10 |
| 2020-11-16 | 0.50 | 0.52 | 0.50 | 0.51 | 0.02 | 4.68 | 10,003 | 51 | 5.09 | 0.41 |
| 2020-11-13 | 0.50 | 0.50 | 0.49 | 0.49 | -0.01 | -1.01 | 379 | 2 | 2.02 | 0.02 |
| 2020-11-12 | 0.50 | 0.50 | 0.49 | 0.50 | 0.00 | 0.00 | 748 | 4 | 1.41 | 0.03 |
| 2020-11-11 | 0.50 | 0.50 | 0.49 | 0.50 | 0.00 | 0.61 | 2,038 | 10 | 2.03 | 0.08 |
| 2020-11-10 | 0.49 | 0.50 | 0.48 | 0.49 | -0.00 | -0.40 | 626 | 3 | 3.43 | 0.03 |
| 2020-11-09 | 0.48 | 0.50 | 0.48 | 0.50 | 0.01 | 1.64 | 1,500 | 7 | 2.26 | 0.06 |
| 2020-11-06 | 0.48 | 0.49 | 0.48 | 0.49 | -0.00 | -0.61 | 430 | 2 | 1.43 | 0.02 |
| 2020-11-05 | 0.49 | 0.49 | 0.48 | 0.49 | 0.01 | 1.87 | 1,681 | 8 | 1.66 | 0.07 |
| 2020-11-04 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00 | 0.21 | 488 | 2 | 1.88 | 0.02 |
| 2020-11-03 | 0.48 | 0.49 | 0.48 | 0.48 | 0.01 | 1.05 | 1,105 | 5 | 2.11 | 0.05 |
| 2020-11-02 | 0.50 | 0.50 | 0.47 | 0.48 | -0.01 | -2.26 | 2,093 | 10 | 5.97 | 0.09 |
| 2020-10-30 | 0.50 | 0.50 | 0.49 | 0.49 | -0.01 | -1.42 | 2,374 | 12 | 2.84 | 0.10 |
| 2020-10-29 | 0.50 | 0.50 | 0.49 | 0.49 | -0.01 | -1.00 | 504 | 2 | 1.61 | 0.02 |
| 2020-10-28 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.40 | 220 | 1 | 1.41 | 0.01 |
| 2020-10-27 | 0.49 | 0.50 | 0.49 | 0.50 | 0.01 | 1.64 | 1,273 | 6 | 1.84 | 0.05 |
| 2020-10-26 | 0.48 | 0.50 | 0.48 | 0.49 | 0.00 | 0.21 | 1,338 | 7 | 3.29 | 0.06 |
| 2020-10-23 | 0.49 | 0.50 | 0.49 | 0.49 | -0.01 | -2.40 | 1,721 | 8 | 2.61 | 0.07 |
| 2020-10-22 | 0.50 | 0.50 | 0.49 | 0.50 | -0.00 | -0.20 | 2,292 | 11 | 1.80 | 0.09 |
| 2020-10-21 | 0.52 | 0.52 | 0.50 | 0.50 | -0.02 | -3.10 | 2,338 | 12 | 3.10 | 0.10 |
| 2020-10-20 | 0.53 | 0.53 | 0.51 | 0.52 | 0.00 | 0.00 | 1,286 | 7 | 2.33 | 0.05 |
| 2020-10-19 | 0.53 | 0.53 | 0.52 | 0.52 | -0.01 | -1.71 | 1,853 | 10 | 2.29 | 0.08 |
| 2020-10-16 | 0.52 | 0.53 | 0.52 | 0.53 | 0.00 | 0.19 | 2,008 | 10 | 1.34 | 0.08 |
| 2020-10-15 | 0.51 | 0.53 | 0.51 | 0.52 | 0.01 | 1.75 | 4,142 | 22 | 3.30 | 0.17 |
| 2020-10-14 | 0.52 | 0.52 | 0.51 | 0.52 | -0.00 | -0.19 | 2,895 | 15 | 2.13 | 0.12 |
| 2020-10-13 | 0.51 | 0.52 | 0.51 | 0.52 | 0.00 | 0.00 | 556 | 3 | 1.94 | 0.02 |
| 2020-10-12 | 0.51 | 0.52 | 0.50 | 0.52 | 0.01 | 1.57 | 3,425 | 17 | 2.76 | 0.14 |
| 2020-10-09 | 0.51 | 0.52 | 0.51 | 0.51 | -0.00 | -0.20 | 2,527 | 13 | 1.96 | 0.10 |
