万向钱潮(000559) 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(%) |
| 2022-08-19 | 6.36 | 6.40 | 6.20 | 6.20 | -0.18 | -2.82 | 264,282 | 16,560 | 3.13 | 0.96 |
| 2022-08-18 | 6.28 | 6.40 | 6.25 | 6.38 | 0.09 | 1.43 | 325,657 | 20,671 | 2.38 | 1.18 |
| 2022-08-17 | 6.18 | 6.31 | 6.12 | 6.29 | 0.12 | 1.94 | 332,881 | 20,711 | 3.08 | 1.21 |
| 2022-08-16 | 6.07 | 6.25 | 6.01 | 6.17 | 0.13 | 2.15 | 318,252 | 19,607 | 3.97 | 1.16 |
| 2022-08-15 | 6.03 | 6.13 | 5.99 | 6.04 | -0.01 | -0.17 | 186,763 | 11,306 | 2.31 | 0.68 |
| 2022-08-12 | 6.13 | 6.22 | 6.03 | 6.05 | -0.09 | -1.47 | 241,567 | 14,732 | 3.09 | 0.88 |
| 2022-08-11 | 6.13 | 6.16 | 6.05 | 6.14 | 0.02 | 0.33 | 207,726 | 12,660 | 1.80 | 0.75 |
| 2022-08-10 | 6.14 | 6.19 | 6.06 | 6.12 | -0.02 | -0.33 | 182,233 | 11,128 | 2.12 | 0.66 |
| 2022-08-09 | 6.18 | 6.25 | 6.10 | 6.14 | -0.06 | -0.97 | 233,453 | 14,348 | 2.42 | 0.85 |
| 2022-08-08 | 6.00 | 6.22 | 5.90 | 6.20 | 0.19 | 3.16 | 307,248 | 18,745 | 5.32 | 1.12 |
| 2022-08-05 | 6.01 | 6.08 | 5.87 | 6.01 | 0.01 | 0.17 | 231,317 | 13,811 | 3.50 | 0.84 |
| 2022-08-04 | 6.00 | 6.14 | 5.89 | 6.00 | 0.02 | 0.33 | 249,569 | 14,959 | 4.18 | 0.91 |
| 2022-08-03 | 6.25 | 6.32 | 5.96 | 5.98 | -0.20 | -3.24 | 373,538 | 23,019 | 5.83 | 1.36 |
| 2022-08-02 | 6.36 | 6.40 | 6.07 | 6.18 | -0.22 | -3.44 | 467,678 | 29,045 | 5.16 | 1.70 |
| 2022-08-01 | 6.53 | 6.59 | 6.28 | 6.40 | -0.18 | -2.74 | 423,575 | 27,014 | 4.71 | 1.54 |
| 2022-07-29 | 6.46 | 6.78 | 6.42 | 6.58 | 0.19 | 2.97 | 433,720 | 28,499 | 5.63 | 1.58 |
| 2022-07-28 | 6.44 | 6.55 | 6.37 | 6.39 | -0.02 | -0.31 | 229,744 | 14,791 | 2.81 | 0.83 |
| 2022-07-27 | 6.40 | 6.44 | 6.35 | 6.41 | 0.00 | 0.00 | 197,485 | 12,635 | 1.40 | 0.72 |
| 2022-07-26 | 6.31 | 6.46 | 6.22 | 6.41 | 0.11 | 1.75 | 264,955 | 16,846 | 3.81 | 0.96 |
| 2022-07-25 | 6.51 | 6.51 | 6.26 | 6.30 | -0.21 | -3.23 | 376,365 | 23,933 | 3.84 | 1.37 |
| 2022-07-22 | 6.36 | 6.55 | 6.32 | 6.51 | 0.19 | 3.01 | 554,328 | 35,800 | 3.64 | 2.01 |
| 2022-07-21 | 6.32 | 6.42 | 6.22 | 6.32 | -0.01 | -0.16 | 318,839 | 20,195 | 3.16 | 1.16 |
| 2022-07-20 | 6.27 | 6.42 | 6.21 | 6.33 | 0.05 | 0.80 | 343,940 | 21,749 | 3.34 | 1.25 |
| 2022-07-19 | 6.27 | 6.35 | 6.21 | 6.28 | 0.01 | 0.16 | 396,331 | 24,896 | 2.23 | 1.44 |
| 2022-07-18 | 5.88 | 6.35 | 5.87 | 6.27 | 0.41 | 7.00 | 568,835 | 35,035 | 8.19 | 2.07 |
| 2022-07-15 | 5.73 | 6.04 | 5.70 | 5.86 | 0.10 | 1.74 | 355,491 | 21,060 | 5.90 | 1.29 |
| 2022-07-14 | 5.72 | 5.83 | 5.70 | 5.76 | 0.04 | 0.70 | 180,382 | 10,407 | 2.27 | 0.66 |
| 2022-07-13 | 5.69 | 5.73 | 5.67 | 5.72 | 0.02 | 0.35 | 135,744 | 7,743 | 1.05 | 0.49 |
| 2022-07-12 | 5.79 | 5.83 | 5.69 | 5.70 | -0.09 | -1.55 | 157,075 | 9,044 | 2.42 | 0.57 |
| 2022-07-11 | 5.99 | 5.99 | 5.74 | 5.79 | -0.21 | -3.50 | 252,229 | 14,683 | 4.17 | 0.92 |
| 2022-07-08 | 6.13 | 6.13 | 5.99 | 6.00 | -0.10 | -1.64 | 192,724 | 11,640 | 2.30 | 0.70 |
| 2022-07-07 | 5.81 | 6.16 | 5.78 | 6.10 | 0.27 | 4.63 | 362,404 | 21,917 | 6.52 | 1.32 |
| 2022-07-06 | 5.83 | 5.92 | 5.76 | 5.83 | 0.02 | 0.34 | 173,147 | 10,108 | 2.75 | 0.63 |
| 2022-07-05 | 5.88 | 5.95 | 5.75 | 5.81 | -0.08 | -1.36 | 223,684 | 13,059 | 3.40 | 0.81 |
| 2022-07-04 | 5.92 | 5.97 | 5.86 | 5.89 | -0.06 | -1.01 | 171,126 | 10,091 | 1.85 | 0.62 |
| 2022-07-01 | 5.95 | 6.00 | 5.89 | 5.95 | 0.01 | 0.17 | 153,329 | 9,121 | 1.85 | 0.56 |
进入关怀模式
