致敬每一个财富自由的梦想,祝大家早日进化为游资

黑芝麻 (000716) 历史交易数据 从 2024-03-13 到 2024-06-21 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
2024-06-20 3.98 3.88 -0.10 -2.51% 3.86 3.98 63712 2489 0.91%
2024-06-19 4.00 3.98 -0.02 -0.50% 3.97 4.03 40595 1622 0.58%
2024-06-18 3.97 4.00 0.04 1.01% 3.94 4.02 49478 1972 0.71%
2024-06-17 4.00 3.96 -0.04 -1.00% 3.95 4.00 41573 1649 0.59%
2024-06-14 4.01 4.00 0.01 0.25% 3.96 4.02 45053 1797 0.64%
2024-06-13 4.10 3.99 -0.06 -1.48% 3.97 4.10 80378 3218 1.15%
2024-06-12 3.96 4.05 0.09 2.27% 3.94 4.07 94989 3825 1.36%
2024-06-11 3.98 3.96 0.00 0.00% 3.88 3.98 67380 2649 0.96%
2024-06-07 3.97 3.96 0.07 1.80% 3.88 3.97 86567 3405 1.24%
2024-06-06 4.10 3.89 -0.20 -4.89% 3.86 4.13 148353 5825 2.12%
2024-06-05 4.24 4.09 -0.15 -3.54% 4.09 4.24 82523 3424 1.18%
2024-06-04 4.27 4.24 0.00 0.00% 4.18 4.28 60976 2578 0.87%
2024-06-03 4.33 4.24 -0.10 -2.30% 4.21 4.34 68041 2903 0.97%
2024-05-31 4.30 4.34 0.06 1.40% 4.29 4.39 61643 2676 0.88%
2024-05-30 4.36 4.28 -0.08 -1.83% 4.28 4.36 68104 2931 0.97%
2024-05-29 4.37 4.36 -0.03 -0.68% 4.32 4.41 80794 3526 1.15%
2024-05-28 4.43 4.39 -0.08 -1.79% 4.37 4.46 87757 3867 1.25%
2024-05-27 4.47 4.47 0.04 0.90% 4.44 4.55 88459 3955 1.26%
2024-05-24 4.36 4.43 0.06 1.37% 4.35 4.52 122910 5468 1.75%
2024-05-23 4.50 4.37 -0.14 -3.10% 4.36 4.50 136110 6004 1.94%
2024-05-22 4.52 4.51 0.00 0.00% 4.48 4.59 95816 4332 1.37%
2024-05-21 4.61 4.51 -0.10 -2.17% 4.49 4.61 116967 5293 1.67%
2024-05-20 4.57 4.61 0.04 0.88% 4.53 4.74 179785 8328 2.57%
2024-05-17 4.57 4.57 0.02 0.44% 4.49 4.58 112643 5108 1.61%
2024-05-16 4.46 4.55 0.07 1.56% 4.45 4.60 121725 5539 1.74%
2024-05-15 4.53 4.48 -0.05 -1.10% 4.47 4.53 66391 2985 0.95%
2024-05-14 4.44 4.53 0.09 2.03% 4.44 4.54 102210 4603 1.46%
2024-05-13 4.55 4.44 -0.20 -4.31% 4.44 4.55 173109 7771 2.47%
2024-05-10 4.70 4.64 -0.05 -1.07% 4.64 4.75 124801 5837 1.78%
2024-05-09 4.63 4.69 0.05 1.08% 4.62 4.71 110178 5168 1.57%
2024-05-08 4.75 4.64 -0.12 -2.52% 4.63 4.75 123458 5770 1.76%
2024-05-07 4.78 4.76 -0.03 -0.63% 4.71 4.78 159641 7570 2.28%
2024-05-06 4.66 4.79 0.13 2.79% 4.65 4.85 259008 12284 3.70%
2024-04-30 4.72 4.66 -0.05 -1.06% 4.61 4.74 147833 6902 2.11%
2024-04-29 4.58 4.71 0.08 1.73% 4.57 4.72 222445 10411 3.17%
2024-04-26 4.52 4.63 0.07 1.54% 4.48 4.74 215894 9935 3.08%
2024-04-25 4.52 4.56 0.05 1.11% 4.48 4.59 126114 5748 1.80%
2024-04-24 4.50 4.51 0.04 0.89% 4.44 4.51 101590 4553 1.45%
2024-04-23 4.49 4.47 -0.05 -1.11% 4.47 4.54 108350 4875 1.55%
2024-04-22 4.55 4.52 -0.11 -2.38% 4.47 4.60 155106 7019 2.21%
2024-04-19 4.50 4.63 0.08 1.76% 4.44 4.75 247336 11345 3.53%
2024-04-18 4.65 4.55 -0.10 -2.15% 4.53 4.69 199799 9204 2.85%
2024-04-17 4.41 4.65 0.23 5.20% 4.41 4.68 267120 12264 3.81%
2024-04-16 4.76 4.42 -0.49 -9.98% 4.42 4.76 310911 13968 4.44%
2024-04-15 5.39 4.91 -0.55 -10.07% 4.91 5.39 486492 24561 6.94%
2024-04-12 5.51 5.46 -0.14 -2.50% 5.45 5.64 326982 18017 4.67%
2024-04-11 5.48 5.60 0.07 1.27% 5.34 5.74 436691 24070 6.23%
2024-04-10 5.57 5.53 -0.09 -1.60% 5.42 5.77 456768 25591 6.52%
2024-04-09 5.61 5.62 -0.19 -3.27% 5.52 5.80 555720 31326 7.93%
2024-04-08 5.33 5.81 0.38 7.00% 5.27 5.87 919385 51693 13.12%
2024-04-03 5.15 5.43 0.29 5.64% 5.12 5.64 659929 35375 9.42%
2024-04-02 5.13 5.14 0.00 0.00% 5.07 5.15 142660 7300 2.04%
2024-04-01 5.06 5.14 0.10 1.98% 5.04 5.16 203678 10404 2.91%
2024-03-29 5.10 5.04 -0.06 -1.18% 4.98 5.12 137593 6925 1.96%
2024-03-28 5.01 5.10 0.02 0.39% 4.82 5.10 257986 12923 3.68%
2024-03-27 4.99 5.08 0.09 1.80% 4.96 5.20 319027 16325 4.55%
2024-03-26 4.95 4.99 0.04 0.81% 4.90 5.04 108820 5406 1.55%
2024-03-25 5.06 4.95 -0.15 -2.94% 4.94 5.11 140161 7048 2.00%
2024-03-22 5.23 5.10 -0.13 -2.49% 5.06 5.23 170794 8752 2.44%
2024-03-21 5.18 5.23 0.06 1.16% 5.15 5.24 221098 11526 3.16%
2024-03-20 5.15 5.17 0.01 0.19% 5.12 5.18 123026 6346 1.76%
2024-03-19 5.15 5.16 0.01 0.19% 5.13 5.23 159057 8232 2.27%
2024-03-18 5.16 5.15 0.02 0.39% 5.11 5.17 139268 7147 1.99%
2024-03-15 5.05 5.13 0.03 0.59% 5.05 5.14 104607 5339 1.49%
2024-03-14 5.13 5.10 -0.03 -0.58% 5.03 5.18 163259 8340 2.33%
2024-03-13 5.22 5.13 -0.10 -1.91% 5.11 5.22 254666 13121 3.63%