荣安地产(000517) 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(%) |
2021-01-22 | 2.99 | 3.00 | 2.85 | 2.87 | -0.15 | -4.97 | 292,731 | 8,487 | 4.97 | 0.92 |
2021-01-21 | 3.04 | 3.05 | 3.00 | 3.02 | -0.03 | -0.98 | 164,450 | 4,979 | 1.64 | 0.52 |
2021-01-20 | 3.06 | 3.10 | 3.01 | 3.05 | -0.03 | -0.97 | 273,563 | 8,332 | 2.92 | 0.86 |
2021-01-19 | 3.03 | 3.18 | 2.98 | 3.08 | 0.01 | 0.33 | 467,230 | 14,422 | 6.51 | 1.47 |
2021-01-18 | 3.00 | 3.20 | 2.94 | 3.07 | 0.04 | 1.32 | 390,344 | 11,832 | 8.58 | 1.23 |
2021-01-15 | 2.96 | 3.07 | 2.95 | 3.03 | 0.05 | 1.68 | 342,200 | 10,353 | 4.03 | 1.08 |
2021-01-14 | 2.87 | 3.04 | 2.84 | 2.98 | 0.10 | 3.47 | 361,338 | 10,730 | 6.94 | 1.14 |
2021-01-13 | 2.92 | 2.93 | 2.85 | 2.88 | -0.06 | -2.04 | 155,079 | 4,470 | 2.72 | 0.49 |
2021-01-12 | 2.90 | 2.96 | 2.86 | 2.94 | 0.02 | 0.68 | 241,687 | 7,000 | 3.42 | 0.76 |
2021-01-11 | 2.86 | 3.03 | 2.82 | 2.92 | 0.08 | 2.82 | 337,493 | 9,884 | 7.39 | 1.06 |
2021-01-08 | 2.76 | 2.86 | 2.72 | 2.84 | 0.03 | 1.07 | 151,169 | 4,244 | 4.98 | 0.48 |
2021-01-07 | 2.95 | 3.08 | 2.80 | 2.81 | -0.16 | -5.39 | 301,936 | 8,780 | 9.43 | 0.95 |
2021-01-06 | 2.87 | 2.99 | 2.86 | 2.97 | 0.08 | 2.77 | 295,469 | 8,692 | 4.50 | 0.93 |
2021-01-05 | 2.86 | 2.91 | 2.85 | 2.89 | 0.00 | 0.00 | 143,002 | 4,110 | 2.08 | 0.45 |
2021-01-04 | 2.87 | 2.91 | 2.84 | 2.89 | -0.01 | -0.34 | 190,204 | 5,466 | 2.41 | 0.60 |