桂林旅游(000978) 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 | 4.92 | 4.97 | 4.87 | 4.93 | 0.00 | 0.00 | 29,726 | 1,464 | 2.03 | 0.83 |
| 2021-03-02 | 5.00 | 5.00 | 4.86 | 4.93 | -0.02 | -0.40 | 43,240 | 2,131 | 2.83 | 1.20 |
| 2021-03-01 | 4.72 | 4.96 | 4.71 | 4.95 | 0.24 | 5.10 | 65,612 | 3,200 | 5.31 | 1.82 |
| 2021-02-26 | 4.67 | 4.77 | 4.60 | 4.71 | 0.00 | 0.00 | 28,127 | 1,325 | 3.61 | 0.78 |
| 2021-02-25 | 4.78 | 4.81 | 4.70 | 4.71 | -0.07 | -1.46 | 29,897 | 1,417 | 2.30 | 0.83 |
| 2021-02-24 | 4.78 | 4.86 | 4.71 | 4.78 | 0.00 | 0.00 | 43,333 | 2,077 | 3.14 | 1.20 |
| 2021-02-23 | 4.75 | 4.85 | 4.67 | 4.78 | 0.05 | 1.06 | 53,014 | 2,525 | 3.81 | 1.47 |
| 2021-02-22 | 4.72 | 4.86 | 4.69 | 4.73 | 0.05 | 1.07 | 71,237 | 3,397 | 3.63 | 1.98 |
| 2021-02-19 | 4.56 | 4.70 | 4.51 | 4.68 | 0.13 | 2.86 | 44,674 | 2,073 | 4.18 | 1.24 |
| 2021-02-18 | 4.50 | 4.60 | 4.50 | 4.55 | 0.11 | 2.48 | 37,585 | 1,709 | 2.25 | 1.04 |
| 2021-02-10 | 4.42 | 4.46 | 4.39 | 4.44 | 0.02 | 0.45 | 20,700 | 917 | 1.58 | 0.57 |
| 2021-02-09 | 4.39 | 4.45 | 4.35 | 4.42 | 0.02 | 0.45 | 21,106 | 928 | 2.27 | 0.59 |
| 2021-02-08 | 4.29 | 4.42 | 4.25 | 4.40 | 0.11 | 2.56 | 34,826 | 1,520 | 3.96 | 0.97 |
| 2021-02-05 | 4.23 | 4.30 | 4.22 | 4.29 | 0.06 | 1.42 | 19,997 | 853 | 1.89 | 0.56 |
| 2021-02-04 | 4.31 | 4.34 | 4.20 | 4.23 | -0.10 | -2.31 | 18,995 | 806 | 3.23 | 0.53 |
| 2021-02-03 | 4.34 | 4.38 | 4.26 | 4.33 | 0.01 | 0.23 | 21,376 | 923 | 2.78 | 0.59 |
| 2021-02-02 | 4.32 | 4.38 | 4.25 | 4.32 | 0.00 | 0.00 | 20,394 | 880 | 3.01 | 0.57 |
| 2021-02-01 | 4.34 | 4.41 | 4.28 | 4.32 | -0.02 | -0.46 | 41,366 | 1,801 | 3.00 | 1.15 |
| 2021-01-29 | 4.25 | 4.40 | 4.23 | 4.34 | 0.07 | 1.64 | 44,356 | 1,921 | 3.98 | 1.23 |
| 2021-01-28 | 4.25 | 4.31 | 4.24 | 4.27 | 0.01 | 0.23 | 21,775 | 932 | 1.64 | 0.60 |
| 2021-01-27 | 4.24 | 4.33 | 4.22 | 4.26 | 0.01 | 0.24 | 22,382 | 954 | 2.59 | 0.62 |
| 2021-01-26 | 4.23 | 4.27 | 4.20 | 4.25 | 0.03 | 0.71 | 13,926 | 590 | 1.66 | 0.39 |
| 2021-01-25 | 4.22 | 4.27 | 4.22 | 4.22 | -0.03 | -0.71 | 15,622 | 662 | 1.18 | 0.43 |
| 2021-01-22 | 4.30 | 4.32 | 4.24 | 4.25 | -0.05 | -1.16 | 17,278 | 737 | 1.86 | 0.48 |
| 2021-01-21 | 4.33 | 4.34 | 4.28 | 4.30 | -0.03 | -0.69 | 18,012 | 776 | 1.39 | 0.50 |
| 2021-01-20 | 4.35 | 4.38 | 4.32 | 4.33 | -0.03 | -0.69 | 15,343 | 667 | 1.38 | 0.43 |
| 2021-01-19 | 4.33 | 4.41 | 4.30 | 4.36 | 0.03 | 0.69 | 30,688 | 1,341 | 2.54 | 0.85 |
| 2021-01-18 | 4.29 | 4.36 | 4.29 | 4.33 | 0.01 | 0.23 | 25,366 | 1,098 | 1.62 | 0.70 |
| 2021-01-15 | 4.23 | 4.32 | 4.23 | 4.32 | 0.07 | 1.65 | 16,562 | 709 | 2.12 | 0.46 |
| 2021-01-14 | 4.23 | 4.29 | 4.19 | 4.25 | 0.02 | 0.47 | 17,349 | 737 | 2.36 | 0.48 |
| 2021-01-13 | 4.29 | 4.29 | 4.18 | 4.23 | -0.07 | -1.63 | 22,379 | 945 | 2.56 | 0.62 |
| 2021-01-12 | 4.21 | 4.30 | 4.21 | 4.30 | 0.06 | 1.42 | 14,359 | 612 | 2.12 | 0.40 |
| 2021-01-11 | 4.36 | 4.36 | 4.24 | 4.24 | -0.11 | -2.53 | 18,725 | 802 | 2.76 | 0.52 |
| 2021-01-08 | 4.32 | 4.40 | 4.29 | 4.35 | 0.00 | 0.00 | 15,712 | 683 | 2.53 | 0.44 |
| 2021-01-07 | 4.44 | 4.46 | 4.32 | 4.35 | -0.11 | -2.47 | 39,624 | 1,736 | 3.14 | 1.10 |
| 2021-01-06 | 4.50 | 4.55 | 4.45 | 4.46 | -0.06 | -1.33 | 33,255 | 1,492 | 2.21 | 0.92 |
| 2021-01-05 | 4.50 | 4.55 | 4.49 | 4.52 | 0.00 | 0.00 | 19,408 | 878 | 1.33 | 0.54 |
| 2021-01-04 | 4.51 | 4.54 | 4.47 | 4.52 | -0.01 | -0.22 | 19,281 | 869 | 1.55 | 0.54 |
