致敬每一个财富自由的梦想,祝大家早日进化为游资

中原内配 (002448) 历史交易数据 从 2024-10-29 到 2025-02-06 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
2025-02-06 6.53 7.19 0.65 9.94% 6.52 7.19 460186 32227 9.45%
2025-02-05 6.59 6.54 0.01 0.15% 6.50 6.60 87623 5741 1.80%
2025-01-27 6.63 6.53 -0.09 -1.36% 6.51 6.71 112880 7450 2.32%
2025-01-24 6.55 6.62 0.03 0.46% 6.53 6.64 120514 7933 2.48%
2025-01-23 6.68 6.59 -0.06 -0.90% 6.58 6.75 152312 10155 3.13%
2025-01-22 6.68 6.65 -0.07 -1.04% 6.60 6.69 110395 7344 2.27%
2025-01-21 6.73 6.72 -0.01 -0.15% 6.62 6.79 158840 10638 3.26%
2025-01-20 6.69 6.73 0.09 1.36% 6.64 6.80 192064 12914 3.94%
2025-01-17 6.61 6.64 0.00 0.00% 6.53 6.68 185570 12279 3.81%
2025-01-16 6.66 6.64 -0.01 -0.15% 6.52 6.76 257264 17090 5.28%
2025-01-15 6.55 6.65 0.20 3.10% 6.53 7.08 445092 29962 9.14%
2025-01-14 6.24 6.45 0.21 3.37% 6.20 6.46 261278 16693 5.37%
2025-01-13 5.80 6.24 0.14 2.30% 5.80 6.33 289973 17832 5.96%
2025-01-10 5.92 6.10 0.18 3.04% 5.89 6.51 328261 20484 6.74%
2025-01-09 5.92 5.92 -0.05 -0.84% 5.86 6.00 72522 4297 1.49%
2025-01-08 5.98 5.97 -0.03 -0.50% 5.79 6.00 74322 4392 1.53%
2025-01-07 5.90 6.00 0.08 1.35% 5.88 6.03 73264 4366 1.50%
2025-01-06 5.85 5.92 0.09 1.54% 5.66 5.97 81140 4753 1.67%
2025-01-03 6.16 5.83 -0.30 -4.89% 5.82 6.16 103897 6214 2.13%
2025-01-02 6.26 6.13 -0.13 -2.08% 6.05 6.34 88559 5502 1.82%
2024-12-31 6.44 6.26 -0.17 -2.64% 6.25 6.46 78417 4979 1.61%
2024-12-30 6.41 6.43 -0.02 -0.31% 6.32 6.46 81190 5201 1.67%
2024-12-27 6.34 6.45 0.12 1.90% 6.31 6.48 92905 5961 1.91%
2024-12-26 6.17 6.33 0.18 2.93% 6.13 6.34 138626 8704 2.85%
2024-12-25 6.25 6.15 -0.12 -1.91% 6.05 6.27 97014 5958 1.99%
2024-12-24 6.19 6.27 0.12 1.95% 6.16 6.31 99229 6198 2.04%
2024-12-23 6.42 6.15 -0.29 -4.50% 6.13 6.45 130961 8189 2.69%
2024-12-20 6.40 6.44 0.03 0.47% 6.38 6.50 80256 5176 1.65%
2024-12-19 6.36 6.41 0.00 0.00% 6.28 6.44 90865 5780 1.87%
2024-12-18 6.45 6.41 -0.03 -0.47% 6.39 6.49 85118 5475 1.75%
2024-12-17 6.70 6.44 -0.27 -4.02% 6.42 6.70 119251 7776 2.45%
2024-12-16 6.68 6.71 0.04 0.60% 6.65 6.73 98463 6591 2.02%
2024-12-13 6.76 6.67 -0.14 -2.06% 6.65 6.79 118882 7977 2.44%
2024-12-12 6.82 6.81 -0.01 -0.15% 6.70 6.84 130613 8856 2.68%
2024-12-11 6.77 6.82 0.02 0.29% 6.74 6.83 134577 9146 2.76%
2024-12-10 6.97 6.80 -0.04 -0.58% 6.76 7.00 194113 13346 3.99%
2024-12-09 6.86 6.84 -0.02 -0.29% 6.77 6.91 148469 10155 3.05%
2024-12-06 6.93 6.86 -0.07 -1.01% 6.78 6.94 189931 13000 3.90%
2024-12-05 6.80 6.93 0.13 1.91% 6.77 7.00 275799 19132 5.66%
2024-12-04 6.82 6.80 -0.09 -1.31% 6.73 6.90 185650 12645 3.81%
2024-12-03 6.80 6.89 0.08 1.17% 6.72 6.98 279861 19152 5.75%
2024-12-02 6.52 6.81 0.26 3.97% 6.52 6.85 301395 20253 6.19%
2024-11-29 6.48 6.55 0.07 1.08% 6.48 6.58 171626 11224 3.53%
2024-11-28 6.48 6.48 -0.01 -0.15% 6.46 6.55 162437 10549 3.34%
2024-11-27 6.50 6.49 -0.01 -0.15% 6.28 6.51 167988 10715 3.45%
2024-11-26 6.47 6.50 0.03 0.46% 6.40 6.65 251942 16399 5.17%
2024-11-25 6.29 6.47 0.24 3.85% 6.24 6.47 167349 10685 3.44%
2024-11-22 6.46 6.23 -0.27 -4.15% 6.21 6.50 167221 10657 3.43%
2024-11-21 6.48 6.50 0.10 1.56% 6.40 6.53 210051 13587 4.31%
2024-11-20 6.29 6.40 0.11 1.75% 6.26 6.41 130701 8302 2.68%
2024-11-19 6.18 6.29 0.16 2.61% 6.14 6.29 101995 6342 2.09%
2024-11-18 6.19 6.13 -0.03 -0.49% 6.10 6.28 112514 6968 2.31%
2024-11-15 6.25 6.16 -0.13 -2.07% 6.15 6.33 98712 6171 2.03%
2024-11-14 6.45 6.29 -0.18 -2.78% 6.27 6.49 117795 7488 2.42%
2024-11-13 6.42 6.47 0.05 0.78% 6.28 6.47 129260 8262 2.65%
2024-11-12 6.48 6.42 -0.04 -0.62% 6.38 6.55 187984 12173 3.86%
2024-11-11 6.38 6.46 0.08 1.25% 6.34 6.46 123761 7931 2.54%
2024-11-08 6.49 6.38 -0.06 -0.93% 6.36 6.53 167482 10745 3.44%
2024-11-07 6.26 6.44 0.15 2.38% 6.21 6.44 194777 12410 4.00%
2024-11-06 6.26 6.29 0.07 1.13% 6.19 6.36 186741 11722 3.84%
2024-11-05 6.08 6.22 0.14 2.30% 6.08 6.22 159659 9839 3.28%
2024-11-04 5.92 6.08 0.15 2.53% 5.92 6.08 100318 6049 2.06%
2024-11-01 6.10 5.93 -0.20 -3.26% 5.91 6.13 160015 9590 3.29%
2024-10-31 6.05 6.13 0.06 0.99% 6.04 6.15 142433 8698 2.93%
2024-10-30 6.11 6.07 -0.02 -0.33% 6.01 6.13 103208 6256 2.12%
2024-10-29 6.20 6.09 -0.11 -1.77% 6.06 6.20 141538 8664 2.91%