物贸Ｂ股(900927) 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(%) |
| 2020-06-05 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 | 1,330 | 5 | 2.01 | 0.13 |
| 2020-06-04 | 0.35 | 0.35 | 0.34 | 0.35 | 0.00 | 0.00 | 1,460 | 5 | 2.58 | 0.15 |
| 2020-06-03 | 0.35 | 0.36 | 0.34 | 0.35 | -0.01 | -2.24 | 3,682 | 13 | 3.64 | 0.37 |
| 2020-06-02 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | 1.13 | 3,026 | 11 | 3.12 | 0.30 |
| 2020-06-01 | 0.35 | 0.36 | 0.34 | 0.35 | 0.00 | 1.15 | 4,571 | 16 | 4.58 | 0.46 |
| 2020-05-29 | 0.34 | 0.37 | 0.33 | 0.35 | 0.01 | 2.95 | 9,034 | 31 | 10.32 | 0.91 |
| 2020-05-28 | 0.33 | 0.34 | 0.33 | 0.34 | 0.00 | 0.89 | 1,785 | 6 | 4.17 | 0.18 |
| 2020-05-27 | 0.33 | 0.34 | 0.33 | 0.34 | 0.00 | 0.60 | 1,412 | 5 | 3.29 | 0.14 |
| 2020-05-26 | 0.34 | 0.34 | 0.33 | 0.33 | 0.00 | 0.91 | 3,804 | 13 | 4.83 | 0.38 |
| 2020-05-25 | 0.32 | 0.33 | 0.32 | 0.33 | 0.01 | 2.80 | 2,488 | 8 | 4.66 | 0.25 |
| 2020-05-22 | 0.32 | 0.33 | 0.31 | 0.32 | 0.00 | 0.31 | 2,516 | 8 | 4.67 | 0.25 |
| 2020-05-21 | 0.33 | 0.33 | 0.32 | 0.32 | -0.01 | -1.83 | 983 | 3 | 3.06 | 0.10 |
| 2020-05-20 | 0.32 | 0.33 | 0.32 | 0.33 | 0.01 | 1.55 | 2,743 | 9 | 3.11 | 0.27 |
| 2020-05-19 | 0.32 | 0.33 | 0.32 | 0.32 | 0.00 | 0.63 | 4,137 | 13 | 3.75 | 0.41 |
| 2020-05-18 | 0.30 | 0.32 | 0.30 | 0.32 | 0.03 | 9.97 | 7,656 | 24 | 8.59 | 0.77 |
| 2020-05-15 | 0.29 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00 | 1,452 | 4 | 1.37 | 0.15 |
| 2020-05-14 | 0.29 | 0.30 | 0.29 | 0.29 | -0.00 | -0.34 | 3,219 | 9 | 4.45 | 0.32 |
| 2020-05-13 | 0.30 | 0.30 | 0.29 | 0.29 | -0.02 | -6.11 | 4,525 | 13 | 4.50 | 0.45 |
| 2020-05-12 | 0.34 | 0.34 | 0.31 | 0.31 | -0.03 | -9.59 | 5,344 | 17 | 9.30 | 0.54 |
| 2020-05-11 | 0.35 | 0.36 | 0.34 | 0.34 | -0.01 | -1.99 | 1,811 | 6 | 3.70 | 0.18 |
| 2020-05-08 | 0.35 | 0.35 | 0.34 | 0.35 | 0.01 | 1.45 | 1,801 | 6 | 2.31 | 0.18 |
| 2020-05-07 | 0.35 | 0.35 | 0.35 | 0.35 | -0.01 | -2.54 | 1,144 | 4 | 1.97 | 0.11 |
| 2020-05-06 | 0.34 | 0.36 | 0.34 | 0.36 | 0.00 | 0.00 | 882 | 3 | 3.38 | 0.09 |
| 2020-04-30 | 0.35 | 0.36 | 0.35 | 0.36 | 0.01 | 2.01 | 1,993 | 7 | 3.45 | 0.20 |
| 2020-04-29 | 0.35 | 0.35 | 0.35 | 0.35 | -0.01 | -1.42 | 1,499 | 5 | 1.98 | 0.15 |
| 2020-04-28 | 0.37 | 0.37 | 0.34 | 0.35 | -0.02 | -4.08 | 3,420 | 12 | 6.25 | 0.34 |
| 2020-04-27 | 0.38 | 0.38 | 0.37 | 0.37 | -0.01 | -3.66 | 1,459 | 5 | 3.66 | 0.15 |
| 2020-04-24 | 0.39 | 0.39 | 0.38 | 0.38 | -0.01 | -3.29 | 1,040 | 4 | 4.81 | 0.10 |
| 2020-04-23 | 0.40 | 0.40 | 0.39 | 0.40 | -0.00 | -0.75 | 510 | 2 | 2.51 | 0.05 |
| 2020-04-22 | 0.40 | 0.40 | 0.40 | 0.40 | -0.01 | -1.73 | 1,351 | 5 | 1.48 | 0.14 |
| 2020-04-21 | 0.40 | 0.41 | 0.40 | 0.41 | -0.01 | -1.22 | 468 | 2 | 1.46 | 0.05 |
| 2020-04-20 | 0.40 | 0.42 | 0.40 | 0.41 | 0.00 | 0.99 | 1,474 | 6 | 4.19 | 0.15 |
| 2020-04-17 | 0.41 | 0.41 | 0.40 | 0.41 | 0.00 | 0.00 | 713 | 3 | 1.48 | 0.07 |
| 2020-04-16 | 0.41 | 0.41 | 0.41 | 0.41 | 0.00 | 0.00 | 12 | 0 | 0.00 | 0.00 |
| 2020-04-15 | 0.41 | 0.41 | 0.40 | 0.41 | -0.00 | -0.98 | 808 | 3 | 1.22 | 0.08 |
| 2020-04-14 | 0.41 | 0.41 | 0.41 | 0.41 | -0.00 | -0.24 | 370 | 2 | 1.95 | 0.04 |
| 2020-04-13 | 0.41 | 0.42 | 0.40 | 0.41 | -0.01 | -1.20 | 615 | 3 | 3.13 | 0.06 |
| 2020-04-10 | 0.42 | 0.42 | 0.41 | 0.42 | -0.00 | -0.95 | 553 | 2 | 0.95 | 0.06 |
| 2020-04-09 | 0.42 | 0.42 | 0.42 | 0.42 | -0.00 | -0.24 | 1,043 | 4 | 1.19 | 0.10 |
| 2020-04-08 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00 | 194 | 1 | 0.95 | 0.02 |
| 2020-04-07 | 0.43 | 0.43 | 0.42 | 0.42 | -0.00 | -0.47 | 874 | 4 | 2.13 | 0.09 |
| 2020-04-03 | 0.43 | 0.43 | 0.42 | 0.42 | 0.00 | 0.00 | 128 | 1 | 0.95 | 0.01 |
| 2020-04-02 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00 | 1,252 | 5 | 1.65 | 0.13 |
| 2020-04-01 | 0.42 | 0.42 | 0.42 | 0.42 | -0.00 | -0.24 | 362 | 2 | 1.42 | 0.04 |
