安道麦A(000553) 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(%) |
| 2021-03-03 | 8.70 | 8.78 | 8.61 | 8.74 | 0.03 | 0.34 | 26,721 | 2,332 | 1.95 | 0.12 |
| 2021-03-02 | 8.80 | 8.80 | 8.56 | 8.71 | -0.04 | -0.46 | 33,658 | 2,911 | 2.74 | 0.15 |
| 2021-03-01 | 8.69 | 8.82 | 8.69 | 8.75 | 0.08 | 0.92 | 27,407 | 2,395 | 1.50 | 0.13 |
| 2021-02-26 | 8.54 | 8.79 | 8.47 | 8.67 | 0.06 | 0.70 | 41,750 | 3,621 | 3.72 | 0.19 |
| 2021-02-25 | 8.74 | 8.76 | 8.60 | 8.61 | -0.04 | -0.46 | 33,652 | 2,913 | 1.85 | 0.15 |
| 2021-02-24 | 8.77 | 8.90 | 8.62 | 8.65 | -0.14 | -1.59 | 53,291 | 4,648 | 3.19 | 0.24 |
| 2021-02-23 | 8.90 | 9.03 | 8.76 | 8.79 | -0.08 | -0.90 | 58,922 | 5,224 | 3.04 | 0.27 |
| 2021-02-22 | 9.04 | 9.05 | 8.82 | 8.87 | -0.09 | -1.00 | 81,760 | 7,306 | 2.57 | 0.38 |
| 2021-02-19 | 8.60 | 9.03 | 8.58 | 8.96 | 0.38 | 4.43 | 84,138 | 7,447 | 5.24 | 0.39 |
| 2021-02-18 | 8.86 | 8.89 | 8.53 | 8.58 | -0.10 | -1.15 | 68,538 | 5,949 | 4.15 | 0.31 |
| 2021-02-10 | 8.57 | 8.79 | 8.39 | 8.68 | 0.17 | 2.00 | 60,557 | 5,202 | 4.70 | 0.28 |
| 2021-02-09 | 8.41 | 8.65 | 8.41 | 8.51 | 0.11 | 1.31 | 44,929 | 3,840 | 2.86 | 0.21 |
| 2021-02-08 | 8.25 | 8.49 | 8.22 | 8.40 | 0.16 | 1.94 | 34,708 | 2,914 | 3.28 | 0.16 |
| 2021-02-05 | 8.39 | 8.45 | 8.23 | 8.24 | -0.24 | -2.83 | 34,297 | 2,859 | 2.59 | 0.16 |
| 2021-02-04 | 8.34 | 8.57 | 8.13 | 8.48 | 0.15 | 1.80 | 63,803 | 5,319 | 5.28 | 0.29 |
| 2021-02-03 | 8.41 | 8.46 | 8.27 | 8.33 | -0.06 | -0.72 | 51,686 | 4,315 | 2.26 | 0.24 |
| 2021-02-02 | 8.37 | 8.64 | 8.26 | 8.39 | 0.08 | 0.96 | 62,248 | 5,252 | 4.57 | 0.29 |
| 2021-02-01 | 8.44 | 8.44 | 8.23 | 8.31 | -0.09 | -1.07 | 54,382 | 4,532 | 2.50 | 0.25 |
| 2021-01-29 | 8.29 | 8.43 | 8.16 | 8.40 | 0.17 | 2.07 | 76,000 | 6,327 | 3.28 | 0.35 |
| 2021-01-28 | 7.89 | 8.35 | 7.89 | 8.23 | 0.33 | 4.18 | 76,068 | 6,226 | 5.82 | 0.35 |
| 2021-01-27 | 7.82 | 7.95 | 7.80 | 7.90 | 0.07 | 0.89 | 19,695 | 1,555 | 1.92 | 0.09 |
| 2021-01-26 | 7.80 | 7.98 | 7.80 | 7.83 | 0.01 | 0.13 | 25,273 | 1,989 | 2.30 | 0.12 |
| 2021-01-25 | 7.93 | 7.94 | 7.81 | 7.82 | -0.12 | -1.51 | 26,575 | 2,083 | 1.64 | 0.12 |
| 2021-01-22 | 8.12 | 8.12 | 7.92 | 7.94 | -0.13 | -1.61 | 25,512 | 2,034 | 2.48 | 0.12 |
| 2021-01-21 | 8.14 | 8.18 | 8.04 | 8.07 | -0.01 | -0.12 | 21,236 | 1,721 | 1.73 | 0.10 |
| 2021-01-20 | 8.08 | 8.11 | 8.03 | 8.08 | 0.02 | 0.25 | 16,156 | 1,305 | 0.99 | 0.07 |
| 2021-01-19 | 8.06 | 8.13 | 8.01 | 8.06 | -0.01 | -0.12 | 30,157 | 2,426 | 1.49 | 0.14 |
| 2021-01-18 | 8.10 | 8.15 | 8.01 | 8.07 | -0.03 | -0.37 | 21,813 | 1,762 | 1.73 | 0.10 |
| 2021-01-15 | 8.18 | 8.23 | 8.09 | 8.10 | -0.06 | -0.74 | 25,482 | 2,079 | 1.72 | 0.12 |
| 2021-01-14 | 8.09 | 8.23 | 8.07 | 8.16 | 0.03 | 0.37 | 26,463 | 2,158 | 1.97 | 0.12 |
| 2021-01-13 | 8.15 | 8.15 | 8.03 | 8.13 | 0.11 | 1.37 | 33,217 | 2,688 | 1.50 | 0.15 |
| 2021-01-12 | 7.99 | 8.15 | 7.95 | 8.02 | -0.04 | -0.50 | 32,901 | 2,638 | 2.48 | 0.15 |
| 2021-01-11 | 8.33 | 8.35 | 8.00 | 8.06 | -0.23 | -2.77 | 47,855 | 3,878 | 4.22 | 0.22 |
| 2021-01-08 | 8.10 | 8.33 | 8.01 | 8.29 | 0.25 | 3.11 | 38,449 | 3,155 | 3.98 | 0.18 |
| 2021-01-07 | 8.10 | 8.17 | 8.01 | 8.04 | -0.09 | -1.11 | 25,432 | 2,057 | 1.97 | 0.12 |
| 2021-01-06 | 8.18 | 8.22 | 8.06 | 8.13 | -0.06 | -0.73 | 31,835 | 2,589 | 1.95 | 0.15 |
| 2021-01-05 | 7.80 | 8.25 | 7.79 | 8.19 | 0.33 | 4.20 | 62,975 | 5,059 | 5.85 | 0.29 |
| 2021-01-04 | 7.81 | 7.91 | 7.77 | 7.86 | 0.04 | 0.51 | 33,720 | 2,646 | 1.79 | 0.15 |
