致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

大中矿业 001203 历史交易数据 从 2024-02-03 到 2024-05-13 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
2024-05-10 11.48 11.47 0.02 0.17% 11.33 11.59 105781 12129.25 0.85%
2024-05-09 10.83 11.45 0.61 5.63% 10.82 11.63 174589 19703.54 4.03%
2024-05-08 10.87 10.84 -0.06 -0.55% 10.80 10.98 60883 6632.76 1.40%
2024-05-07 10.88 10.90 -0.03 -0.27% 10.86 11.01 66840 7302.11 1.54%
2024-05-06 10.96 10.93 0.08 0.74% 10.69 10.98 120937 13107.01 2.79%
2024-04-30 10.69 10.85 0.06 0.56% 10.66 11.06 135108 14731.21 3.12%
2024-04-29 10.44 10.79 0.30 2.86% 10.35 10.93 150997 16088.82 3.48%
2024-04-26 10.30 10.49 0.14 1.35% 10.27 10.52 94656 9859.90 2.18%
2024-04-25 10.20 10.35 0.08 0.78% 10.19 10.45 97095 10042.20 2.24%
2024-04-24 10.18 10.27 0.06 0.59% 9.94 10.29 133509 13486.68 3.08%
2024-04-23 10.29 10.21 -0.24 -2.30% 10.13 10.36 127116 13005.52 2.93%
2024-04-22 10.26 10.45 0.11 1.06% 10.24 10.59 181052 18957.84 4.18%
2024-04-19 10.14 10.34 0.08 0.78% 10.14 10.50 109540 11340.98 2.53%
2024-04-18 10.29 10.26 -0.03 -0.29% 10.20 10.42 102686 10556.91 2.37%
2024-04-17 9.98 10.29 0.33 3.31% 9.94 10.29 119388 12072.55 2.75%
2024-04-16 10.15 9.96 -0.24 -2.35% 9.93 10.32 124623 12606.57 2.87%
2024-04-15 10.30 10.20 -0.14 -1.35% 9.94 10.34 110974 11292.32 2.56%
2024-04-12 10.31 10.34 -0.03 -0.29% 10.15 10.42 120779 12416.57 2.79%
2024-04-11 10.15 10.37 0.16 1.57% 10.10 10.49 132577 13714.74 3.06%
2024-04-10 10.27 10.21 -0.06 -0.58% 10.14 10.38 94089 9635.94 2.17%
2024-04-09 9.97 10.27 0.10 0.98% 9.95 10.38 126260 12897.43 2.91%
2024-04-08 10.17 10.17 0.00 0.00% 10.05 10.38 172691 17640.32 3.98%
2024-04-03 9.89 10.17 0.20 2.01% 9.89 10.24 121249 12240.73 2.80%
2024-04-02 9.87 9.97 0.10 1.01% 9.84 10.02 87789 8732.44 2.03%
2024-04-01 9.64 9.87 0.25 2.60% 9.64 9.91 83157 8179.14 1.92%
2024-03-29 9.40 9.62 0.21 2.23% 9.40 9.64 52715 5030.17 1.22%
2024-03-28 9.21 9.41 0.12 1.29% 9.21 9.47 48070 4516.79 1.11%
2024-03-27 9.67 9.29 -0.24 -2.52% 9.29 9.68 48867 4623.18 1.13%
2024-03-26 9.65 9.53 -0.12 -1.24% 9.40 9.70 69698 6630.48 1.61%
2024-03-25 9.50 9.65 0.03 0.31% 9.45 9.82 85440 8287.22 1.97%
2024-03-22 9.72 9.62 -0.10 -1.03% 9.54 9.77 70421 6795.89 1.63%
2024-03-21 9.85 9.72 -0.09 -0.92% 9.67 9.89 81628 7950.54 1.89%
2024-03-20 9.68 9.81 0.13 1.34% 9.66 9.85 102265 9991.23 2.36%
2024-03-19 9.68 9.68 0.06 0.62% 9.61 9.92 120307 11766.01 2.78%
2024-03-18 9.59 9.62 0.02 0.21% 9.44 9.66 69624 6641.15 1.61%
2024-03-15 9.35 9.60 0.21 2.24% 9.34 9.61 80881 7686.63 1.87%
2024-03-14 9.43 9.39 -0.03 -0.32% 9.34 9.54 55938 5290.77 1.29%
2024-03-13 9.45 9.42 -0.03 -0.32% 9.30 9.47 61466 5765.91 1.42%
2024-03-12 9.60 9.45 -0.13 -1.36% 9.37 9.60 67057 6340.63 1.55%
2024-03-11 9.37 9.58 0.21 2.24% 9.35 9.59 57341 5430.18 1.32%
2024-03-08 9.40 9.37 -0.03 -0.32% 9.29 9.44 39879 3732.35 0.92%
2024-03-07 9.41 9.40 0.04 0.43% 9.36 9.62 72689 6909.15 1.68%
2024-03-06 9.26 9.36 0.10 1.08% 9.23 9.44 49667 4636.38 1.15%
2024-03-05 9.30 9.26 -0.07 -0.75% 9.23 9.36 49017 4550.43 1.13%
2024-03-04 9.53 9.33 -0.21 -2.20% 9.27 9.62 59531 5573.48 1.37%
2024-03-01 9.53 9.54 -0.01 -0.10% 9.46 9.62 47363 4509.98 1.09%
2024-02-29 9.27 9.55 0.23 2.47% 9.23 9.55 78445 7406.76 1.81%
2024-02-28 9.49 9.32 -0.15 -1.58% 9.31 9.76 108706 10377.97 2.51%
2024-02-27 9.35 9.47 0.08 0.85% 9.28 9.47 62195 5841.10 1.44%
2024-02-26 9.42 9.39 -0.04 -0.42% 9.35 9.48 78232 7362.20 1.81%
2024-02-23 9.45 9.43 -0.02 -0.21% 9.32 9.46 61048 5729.91 1.41%
2024-02-22 9.31 9.45 0.08 0.85% 9.30 9.45 58194 5465.72 1.34%
2024-02-21 9.37 9.37 -0.02 -0.21% 9.25 9.52 101967 9641.52 2.35%
2024-02-20 9.42 9.39 -0.06 -0.63% 9.30 9.45 47753 4465.75 1.10%
2024-02-19 9.55 9.45 -0.02 -0.21% 9.35 9.58 92290 8733.56 2.13%
2024-02-08 9.58 9.47 -0.02 -0.21% 9.37 9.87 166633 15939.75 3.85%
2024-02-07 8.90 9.49 0.52 5.80% 8.83 9.63 161008 15083.14 3.72%
2024-02-06 8.01 8.97 0.79 9.66% 8.00 9.00 110913 9538.03 2.56%
2024-02-05 8.60 8.18 -0.41 -4.77% 7.88 8.65 94428 7783.20 2.18%