致敬每一个财富自由的梦想,祝大家早日进化为游资

冀东水泥 (000401) 历史交易数据 从 2024-08-13 到 2024-11-21 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-11-21 5.84 5.81 -0.04 -0.68% 5.76 5.87 84162 4879 0.54%
2024-11-20 5.75 5.85 0.08 1.39% 5.68 5.88 128944 7472 0.83%
2024-11-19 5.77 5.77 0.00 0.00% 5.67 5.89 173835 10016 1.12%
2024-11-18 5.78 5.77 0.07 1.23% 5.75 5.92 199542 11661 1.29%
2024-11-15 5.74 5.70 -0.05 -0.87% 5.70 5.80 139401 8014 0.90%
2024-11-14 5.86 5.75 -0.07 -1.20% 5.74 5.87 136076 7876 0.88%
2024-11-13 5.90 5.82 -0.08 -1.36% 5.78 5.98 190622 11127 1.23%
2024-11-12 5.98 5.90 -0.07 -1.17% 5.84 6.04 200774 11944 1.30%
2024-11-11 6.08 5.97 -0.06 -1.00% 5.92 6.09 210144 12547 1.36%
2024-11-08 6.32 6.03 -0.26 -4.13% 6.01 6.33 256934 15732 1.66%
2024-11-07 6.06 6.29 0.17 2.78% 6.05 6.30 244653 15238 1.58%
2024-11-06 6.01 6.12 0.07 1.16% 5.91 6.17 219910 13297 1.42%
2024-11-05 5.85 6.05 0.17 2.89% 5.85 6.08 208450 12544 1.35%
2024-11-04 5.86 5.88 0.01 0.17% 5.79 5.95 194585 11357 1.26%
2024-11-01 5.94 5.87 -0.07 -1.18% 5.84 6.00 254069 15045 1.64%
2024-10-31 5.87 5.94 0.10 1.71% 5.81 5.98 330900 19561 2.14%
2024-10-30 5.59 5.84 0.37 6.76% 5.57 5.87 429032 24807 2.77%
2024-10-29 5.61 5.47 -0.14 -2.50% 5.45 5.66 144003 7948 0.93%
2024-10-28 5.44 5.61 0.21 3.89% 5.37 5.66 224992 12513 1.45%
2024-10-25 5.28 5.40 0.11 2.08% 5.28 5.44 135504 7301 0.88%
2024-10-24 5.33 5.29 -0.02 -0.38% 5.24 5.34 95982 5069 0.62%
2024-10-23 5.23 5.31 0.05 0.95% 5.23 5.39 153525 8176 0.99%
2024-10-22 5.21 5.26 0.05 0.96% 5.17 5.27 120213 6276 0.78%
2024-10-21 5.25 5.21 -0.05 -0.95% 5.18 5.30 152595 7981 0.99%
2024-10-18 5.22 5.26 0.03 0.57% 5.11 5.37 203147 10606 1.31%
2024-10-17 5.45 5.23 -0.17 -3.15% 5.22 5.47 168475 8980 1.09%
2024-10-16 5.20 5.40 0.15 2.86% 5.17 5.48 202612 10908 1.31%
2024-10-15 5.33 5.25 -0.15 -2.78% 5.23 5.39 162747 8626 1.05%
2024-10-14 5.30 5.40 0.29 5.68% 5.22 5.42 237917 12689 1.54%
2024-10-11 5.25 5.11 -0.13 -2.48% 5.07 5.27 150702 7753 0.97%
2024-10-10 5.24 5.24 0.07 1.35% 5.08 5.38 246829 12987 1.60%
2024-10-09 5.58 5.17 -0.48 -8.50% 5.13 5.58 331513 17619 2.14%
2024-10-08 6.13 5.65 0.07 1.25% 5.48 6.13 513748 29533 3.32%
2024-09-30 5.35 5.58 0.43 8.35% 5.31 5.65 396852 21783 2.56%
2024-09-27 5.17 5.15 0.08 1.58% 5.03 5.22 275340 14120 1.78%
2024-09-26 4.74 5.07 0.32 6.74% 4.71 5.07 246652 12156 1.59%
2024-09-25 4.69 4.75 0.09 1.93% 4.67 4.88 164877 7909 1.07%
2024-09-24 4.49 4.66 0.21 4.72% 4.47 4.66 143036 6573 0.92%
2024-09-23 4.42 4.45 0.03 0.68% 4.37 4.46 61280 2712 0.40%
2024-09-20 4.46 4.42 -0.04 -0.90% 4.38 4.46 64467 2850 0.42%
2024-09-19 4.30 4.46 0.18 4.21% 4.28 4.48 107008 4727 0.69%
2024-09-18 4.26 4.28 0.04 0.94% 4.16 4.30 65969 2791 0.43%
2024-09-13 4.26 4.24 -0.04 -0.93% 4.24 4.33 52618 2249 0.34%
2024-09-12 4.22 4.28 0.07 1.66% 4.21 4.31 85890 3675 0.56%
2024-09-11 4.26 4.21 -0.05 -1.17% 4.18 4.31 71807 3037 0.46%
2024-09-10 4.39 4.26 -0.13 -2.96% 4.23 4.40 97366 4168 0.63%
2024-09-09 4.32 4.39 0.01 0.23% 4.31 4.42 77729 3401 0.50%
2024-09-06 4.46 4.38 -0.04 -0.90% 4.36 4.46 61001 2688 0.39%
2024-09-05 4.44 4.42 -0.01 -0.23% 4.40 4.47 71969 3189 0.47%
2024-09-04 4.41 4.43 -0.01 -0.23% 4.39 4.48 64906 2887 0.42%
2024-09-03 4.46 4.44 0.09 2.07% 4.34 4.46 99919 4414 0.65%
2024-09-02 4.45 4.35 0.00 0.00% 4.34 4.50 196416 8680 1.27%
2024-08-30 4.26 4.35 0.07 1.64% 4.18 4.44 120280 5203 0.78%
2024-08-29 4.27 4.28 0.00 0.00% 4.24 4.33 83356 3574 0.54%
2024-08-28 4.36 4.28 -0.06 -1.38% 4.27 4.38 60051 2594 0.39%
2024-08-27 4.42 4.34 -0.08 -1.81% 4.33 4.44 57761 2518 0.37%
2024-08-26 4.35 4.42 0.10 2.31% 4.34 4.46 74854 3304 0.48%
2024-08-23 4.28 4.32 0.03 0.70% 4.24 4.37 54997 2364 0.36%
2024-08-22 4.35 4.29 -0.07 -1.61% 4.27 4.38 48691 2100 0.31%
2024-08-21 4.39 4.36 -0.03 -0.68% 4.31 4.41 56936 2479 0.37%
2024-08-20 4.44 4.39 -0.06 -1.35% 4.37 4.49 54840 2424 0.35%
2024-08-19 4.44 4.45 -0.01 -0.22% 4.41 4.49 46823 2079 0.30%
2024-08-16 4.55 4.46 -0.10 -2.19% 4.44 4.57 68668 3084 0.44%
2024-08-15 4.51 4.56 0.06 1.33% 4.46 4.59 62513 2837 0.40%
2024-08-14 4.55 4.50 -0.02 -0.44% 4.48 4.60 55021 2492 0.36%
2024-08-13 4.51 4.52 0.01 0.22% 4.45 4.53 44546 2002 0.29%