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(%) |
| 2021-03-08 | 0.52 | 0.53 | 0.51 | 0.51 | -0.01 | -1.54 | 2,787 | 14 | 3.47 | 0.11 |
| 2021-03-05 | 0.53 | 0.53 | 0.52 | 0.52 | -0.01 | -2.44 | 3,752 | 20 | 1.88 | 0.15 |
| 2021-03-04 | 0.54 | 0.54 | 0.53 | 0.53 | -0.00 | -0.75 | 3,236 | 17 | 2.43 | 0.13 |
| 2021-03-03 | 0.52 | 0.54 | 0.52 | 0.54 | 0.02 | 4.08 | 8,625 | 46 | 4.47 | 0.35 |
| 2021-03-02 | 0.52 | 0.52 | 0.51 | 0.52 | -0.01 | -1.53 | 3,168 | 16 | 3.44 | 0.13 |
| 2021-03-01 | 0.50 | 0.53 | 0.50 | 0.52 | 0.03 | 5.02 | 7,162 | 37 | 5.22 | 0.29 |
| 2021-02-26 | 0.51 | 0.51 | 0.49 | 0.50 | -0.02 | -4.05 | 9,564 | 48 | 4.43 | 0.39 |
| 2021-02-25 | 0.52 | 0.54 | 0.52 | 0.52 | -0.00 | -0.57 | 6,165 | 32 | 4.41 | 0.25 |
| 2021-02-24 | 0.53 | 0.53 | 0.52 | 0.52 | -0.01 | -1.14 | 7,617 | 40 | 1.89 | 0.31 |
| 2021-02-23 | 0.54 | 0.55 | 0.53 | 0.53 | -0.02 | -3.30 | 22,574 | 122 | 4.76 | 0.93 |
| 2021-02-22 | 0.51 | 0.55 | 0.51 | 0.55 | 0.05 | 8.98 | 33,594 | 184 | 8.18 | 1.38 |
| 2021-02-19 | 0.50 | 0.51 | 0.49 | 0.50 | -0.00 | -0.20 | 6,607 | 33 | 2.19 | 0.27 |
| 2021-02-18 | 0.50 | 0.51 | 0.49 | 0.50 | 0.01 | 2.45 | 7,570 | 38 | 2.65 | 0.31 |
| 2021-02-10 | 0.49 | 0.50 | 0.49 | 0.49 | -0.00 | -0.41 | 1,966 | 10 | 1.83 | 0.08 |
| 2021-02-09 | 0.48 | 0.49 | 0.47 | 0.49 | 0.02 | 3.36 | 6,785 | 33 | 4.20 | 0.28 |
| 2021-02-08 | 0.47 | 0.48 | 0.47 | 0.48 | 0.01 | 1.93 | 3,458 | 16 | 2.14 | 0.14 |
| 2021-02-05 | 0.47 | 0.47 | 0.46 | 0.47 | -0.00 | -0.43 | 2,910 | 14 | 2.35 | 0.12 |
| 2021-02-04 | 0.47 | 0.47 | 0.46 | 0.47 | 0.00 | 0.64 | 2,959 | 14 | 3.00 | 0.12 |
| 2021-02-03 | 0.46 | 0.47 | 0.46 | 0.47 | 0.01 | 2.19 | 2,108 | 10 | 2.41 | 0.09 |
| 2021-02-02 | 0.47 | 0.47 | 0.45 | 0.46 | -0.01 | -2.15 | 3,344 | 15 | 3.86 | 0.14 |
| 2021-02-01 | 0.46 | 0.47 | 0.46 | 0.47 | 0.00 | 0.87 | 2,333 | 11 | 1.08 | 0.10 |
| 2021-01-29 | 0.46 | 0.48 | 0.46 | 0.46 | -0.00 | -0.86 | 1,456 | 7 | 2.79 | 0.06 |
| 2021-01-28 | 0.46 | 0.47 | 0.46 | 0.47 | -0.01 | -1.27 | 1,162 | 5 | 2.54 | 0.05 |
| 2021-01-27 | 0.47 | 0.48 | 0.47 | 0.47 | 0.00 | 0.64 | 2,204 | 10 | 1.92 | 0.09 |
| 2021-01-26 | 0.47 | 0.48 | 0.46 | 0.47 | 0.00 | 0.64 | 3,111 | 15 | 3.00 | 0.13 |
| 2021-01-25 | 0.48 | 0.48 | 0.46 | 0.47 | -0.01 | -1.89 | 2,272 | 11 | 2.95 | 0.09 |
| 2021-01-22 | 0.47 | 0.48 | 0.47 | 0.48 | 0.00 | 0.21 | 3,024 | 14 | 1.27 | 0.12 |
| 2021-01-21 | 0.47 | 0.48 | 0.47 | 0.47 | 0.00 | 0.21 | 4,335 | 20 | 2.11 | 0.18 |
| 2021-01-20 | 0.46 | 0.48 | 0.46 | 0.47 | 0.01 | 1.94 | 3,819 | 18 | 3.02 | 0.16 |
| 2021-01-19 | 0.46 | 0.47 | 0.46 | 0.46 | 0.00 | 0.22 | 1,088 | 5 | 1.94 | 0.04 |
| 2021-01-18 | 0.46 | 0.47 | 0.46 | 0.46 | 0.00 | 0.00 | 1,161 | 5 | 1.08 | 0.05 |
| 2021-01-15 | 0.46 | 0.47 | 0.46 | 0.46 | 0.00 | 0.87 | 927 | 4 | 2.40 | 0.04 |
| 2021-01-14 | 0.45 | 0.46 | 0.45 | 0.46 | 0.01 | 2.00 | 3,315 | 15 | 2.67 | 0.14 |
| 2021-01-13 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.22 | 1,541 | 7 | 1.11 | 0.06 |
| 2021-01-12 | 0.45 | 0.45 | 0.45 | 0.45 | -0.00 | -0.66 | 1,366 | 6 | 0.89 | 0.06 |
| 2021-01-11 | 0.45 | 0.45 | 0.44 | 0.45 | -0.00 | -0.22 | 4,040 | 18 | 1.99 | 0.17 |
| 2021-01-08 | 0.45 | 0.46 | 0.45 | 0.45 | 0.00 | 0.22 | 1,399 | 6 | 1.99 | 0.06 |
| 2021-01-07 | 0.46 | 0.46 | 0.45 | 0.45 | -0.01 | -1.09 | 1,633 | 7 | 2.84 | 0.07 |
| 2021-01-06 | 0.47 | 0.47 | 0.46 | 0.46 | -0.01 | -1.93 | 1,586 | 7 | 2.36 | 0.07 |
| 2021-01-05 | 0.47 | 0.47 | 0.46 | 0.47 | 0.00 | 0.00 | 1,404 | 7 | 1.50 | 0.06 |
| 2021-01-04 | 0.46 | 0.47 | 0.46 | 0.47 | 0.01 | 1.08 | 1,669 | 8 | 2.82 | 0.07 |
