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(%) |
| 2020-02-21 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.20 | 3,098 | 16 | 1.18 | 0.13 |
| 2020-02-20 | 0.51 | 0.51 | 0.50 | 0.51 | 0.01 | 0.99 | 3,512 | 18 | 1.98 | 0.14 |
| 2020-02-19 | 0.50 | 0.51 | 0.50 | 0.50 | -0.00 | -0.79 | 1,547 | 8 | 1.97 | 0.06 |
| 2020-02-18 | 0.51 | 0.51 | 0.50 | 0.51 | 0.00 | 0.20 | 1,245 | 6 | 1.58 | 0.05 |
| 2020-02-17 | 0.49 | 0.51 | 0.49 | 0.51 | 0.02 | 3.68 | 5,435 | 27 | 3.68 | 0.22 |
| 2020-02-14 | 0.48 | 0.49 | 0.48 | 0.49 | 0.00 | 0.82 | 1,205 | 6 | 2.06 | 0.05 |
| 2020-02-13 | 0.49 | 0.49 | 0.48 | 0.49 | -0.01 | -1.02 | 1,406 | 7 | 2.04 | 0.06 |
| 2020-02-12 | 0.48 | 0.49 | 0.48 | 0.49 | 0.01 | 1.45 | 537 | 3 | 2.07 | 0.02 |
| 2020-02-11 | 0.49 | 0.49 | 0.48 | 0.48 | -0.01 | -1.23 | 1,110 | 5 | 2.45 | 0.05 |
| 2020-02-10 | 0.48 | 0.49 | 0.48 | 0.49 | -0.00 | -0.20 | 3,063 | 15 | 2.04 | 0.13 |
| 2020-02-07 | 0.49 | 0.50 | 0.49 | 0.49 | -0.00 | -0.41 | 2,425 | 12 | 1.63 | 0.10 |
| 2020-02-06 | 0.49 | 0.49 | 0.49 | 0.49 | 0.01 | 1.23 | 2,320 | 11 | 1.23 | 0.10 |
| 2020-02-05 | 0.49 | 0.50 | 0.49 | 0.49 | 0.00 | 0.83 | 4,551 | 22 | 1.87 | 0.19 |
| 2020-02-04 | 0.45 | 0.49 | 0.45 | 0.48 | -0.01 | -2.03 | 4,839 | 23 | 9.15 | 0.20 |
| 2020-02-03 | 0.49 | 0.50 | 0.49 | 0.49 | -0.06 | -10.05 | 3,617 | 18 | 1.28 | 0.15 |
| 2020-01-23 | 0.56 | 0.56 | 0.54 | 0.55 | -0.01 | -1.97 | 3,898 | 21 | 2.69 | 0.16 |
| 2020-01-22 | 0.55 | 0.56 | 0.55 | 0.56 | -0.00 | -0.18 | 1,666 | 9 | 1.79 | 0.07 |
| 2020-01-21 | 0.56 | 0.56 | 0.55 | 0.56 | -0.00 | -0.36 | 1,829 | 10 | 1.78 | 0.08 |
| 2020-01-20 | 0.56 | 0.56 | 0.56 | 0.56 | -0.00 | -0.18 | 1,534 | 9 | 1.42 | 0.06 |
| 2020-01-17 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00 | 0.00 | 749 | 4 | 1.25 | 0.03 |
| 2020-01-16 | 0.57 | 0.57 | 0.56 | 0.56 | 0.00 | 0.00 | 735 | 4 | 1.60 | 0.03 |
| 2020-01-15 | 0.56 | 0.56 | 0.55 | 0.56 | 0.00 | 0.00 | 2,043 | 11 | 1.42 | 0.08 |
| 2020-01-14 | 0.58 | 0.58 | 0.56 | 0.56 | -0.01 | -1.75 | 4,210 | 24 | 3.32 | 0.17 |
| 2020-01-13 | 0.58 | 0.58 | 0.57 | 0.57 | -0.00 | -0.52 | 2,157 | 12 | 2.96 | 0.09 |
| 2020-01-10 | 0.58 | 0.58 | 0.57 | 0.58 | -0.01 | -0.86 | 1,290 | 7 | 1.55 | 0.05 |
| 2020-01-09 | 0.59 | 0.59 | 0.58 | 0.58 | 0.00 | 0.69 | 2,018 | 12 | 2.08 | 0.08 |
| 2020-01-08 | 0.59 | 0.59 | 0.58 | 0.58 | -0.01 | -1.87 | 3,330 | 19 | 1.70 | 0.14 |
| 2020-01-07 | 0.59 | 0.59 | 0.58 | 0.59 | -0.00 | -0.51 | 4,291 | 25 | 0.85 | 0.18 |
| 2020-01-06 | 0.59 | 0.59 | 0.59 | 0.59 | -0.00 | -0.34 | 2,661 | 16 | 0.84 | 0.11 |
| 2020-01-03 | 0.58 | 0.59 | 0.58 | 0.59 | 0.00 | 0.68 | 1,203 | 7 | 1.70 | 0.05 |
| 2020-01-02 | 0.59 | 0.59 | 0.58 | 0.59 | 0.01 | 1.73 | 3,063 | 18 | 1.21 | 0.13 |
