富安娜(002327) 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 | 8.05 | 8.30 | 8.03 | 8.20 | 0.11 | 1.36 | 50,715 | 4,158 | 3.34 | 0.61 |
| 2021-03-02 | 8.13 | 8.19 | 8.00 | 8.09 | -0.05 | -0.61 | 30,706 | 2,488 | 2.33 | 0.37 |
| 2021-03-01 | 7.99 | 8.16 | 7.95 | 8.14 | 0.14 | 1.75 | 39,917 | 3,232 | 2.63 | 0.48 |
| 2021-02-26 | 8.03 | 8.05 | 7.90 | 8.00 | -0.09 | -1.11 | 29,868 | 2,380 | 1.85 | 0.36 |
| 2021-02-25 | 7.95 | 8.17 | 7.90 | 8.09 | 0.13 | 1.63 | 48,772 | 3,931 | 3.39 | 0.58 |
| 2021-02-24 | 7.94 | 8.02 | 7.88 | 7.96 | 0.01 | 0.13 | 39,196 | 3,119 | 1.76 | 0.47 |
| 2021-02-23 | 7.94 | 8.03 | 7.87 | 7.95 | 0.00 | 0.00 | 37,149 | 2,955 | 2.01 | 0.44 |
| 2021-02-22 | 8.12 | 8.22 | 7.92 | 7.95 | -0.16 | -1.97 | 67,736 | 5,463 | 3.70 | 0.81 |
| 2021-02-19 | 7.82 | 8.12 | 7.82 | 8.11 | 0.25 | 3.18 | 82,517 | 6,588 | 3.82 | 0.98 |
| 2021-02-18 | 7.70 | 8.03 | 7.58 | 7.86 | 0.24 | 3.15 | 90,002 | 7,107 | 5.91 | 1.07 |
| 2021-02-10 | 7.44 | 7.70 | 7.43 | 7.62 | 0.14 | 1.87 | 46,911 | 3,564 | 3.61 | 0.56 |
| 2021-02-09 | 7.50 | 7.56 | 7.40 | 7.48 | -0.06 | -0.80 | 45,891 | 3,425 | 2.12 | 0.55 |
| 2021-02-08 | 7.61 | 7.72 | 7.46 | 7.54 | -0.09 | -1.18 | 48,123 | 3,642 | 3.41 | 0.57 |
| 2021-02-05 | 7.40 | 7.67 | 7.38 | 7.63 | 0.26 | 3.53 | 67,508 | 5,125 | 3.93 | 0.81 |
| 2021-02-04 | 7.46 | 7.47 | 7.27 | 7.37 | -0.09 | -1.21 | 28,882 | 2,126 | 2.68 | 0.35 |
| 2021-02-03 | 7.27 | 7.59 | 7.25 | 7.46 | 0.18 | 2.47 | 54,311 | 4,027 | 4.67 | 0.65 |
| 2021-02-02 | 7.32 | 7.41 | 7.25 | 7.28 | -0.08 | -1.09 | 27,110 | 1,978 | 2.17 | 0.32 |
| 2021-02-01 | 7.35 | 7.41 | 7.21 | 7.36 | 0.01 | 0.14 | 22,103 | 1,615 | 2.72 | 0.26 |
| 2021-01-29 | 7.31 | 7.45 | 7.27 | 7.35 | 0.02 | 0.27 | 29,326 | 2,160 | 2.46 | 0.35 |
| 2021-01-28 | 7.37 | 7.42 | 7.30 | 7.33 | -0.07 | -0.95 | 29,012 | 2,133 | 1.62 | 0.35 |
| 2021-01-27 | 7.33 | 7.52 | 7.28 | 7.40 | 0.07 | 0.96 | 35,956 | 2,666 | 3.27 | 0.43 |
| 2021-01-26 | 7.37 | 7.39 | 7.29 | 7.33 | -0.09 | -1.21 | 27,093 | 1,985 | 1.35 | 0.32 |
| 2021-01-25 | 7.48 | 7.48 | 7.26 | 7.42 | -0.04 | -0.54 | 35,730 | 2,617 | 2.95 | 0.43 |
| 2021-01-22 | 7.57 | 7.58 | 7.39 | 7.46 | -0.11 | -1.45 | 16,835 | 1,259 | 2.51 | 0.20 |
| 2021-01-21 | 7.51 | 7.58 | 7.48 | 7.57 | 0.04 | 0.53 | 21,783 | 1,640 | 1.33 | 0.26 |
| 2021-01-20 | 7.55 | 7.66 | 7.47 | 7.53 | -0.04 | -0.53 | 16,425 | 1,238 | 2.51 | 0.20 |
| 2021-01-19 | 7.37 | 7.66 | 7.33 | 7.57 | 0.20 | 2.71 | 53,964 | 4,070 | 4.48 | 0.64 |
| 2021-01-18 | 7.35 | 7.45 | 7.32 | 7.37 | -0.01 | -0.14 | 23,661 | 1,744 | 1.76 | 0.28 |
| 2021-01-15 | 7.31 | 7.44 | 7.26 | 7.38 | 0.06 | 0.82 | 26,715 | 1,964 | 2.46 | 0.32 |
| 2021-01-14 | 7.14 | 7.43 | 7.10 | 7.32 | 0.10 | 1.39 | 55,691 | 4,072 | 4.57 | 0.67 |
| 2021-01-13 | 7.26 | 7.38 | 7.04 | 7.22 | -0.03 | -0.41 | 59,940 | 4,294 | 4.69 | 0.72 |
| 2021-01-12 | 7.31 | 7.39 | 7.17 | 7.25 | -0.09 | -1.23 | 40,638 | 2,948 | 3.00 | 0.49 |
| 2021-01-11 | 7.64 | 7.64 | 7.32 | 7.34 | -0.30 | -3.93 | 34,017 | 2,525 | 4.19 | 0.41 |
| 2021-01-08 | 7.63 | 7.72 | 7.49 | 7.64 | -0.02 | -0.26 | 36,424 | 2,773 | 3.00 | 0.44 |
| 2021-01-07 | 7.50 | 7.67 | 7.33 | 7.66 | 0.11 | 1.46 | 47,636 | 3,567 | 4.50 | 0.57 |
| 2021-01-06 | 7.68 | 7.70 | 7.52 | 7.55 | -0.13 | -1.69 | 25,270 | 1,917 | 2.34 | 0.30 |
| 2021-01-05 | 7.61 | 7.82 | 7.61 | 7.68 | 0.01 | 0.13 | 45,858 | 3,545 | 2.74 | 0.55 |
| 2021-01-04 | 7.67 | 7.80 | 7.49 | 7.67 | 0.01 | 0.13 | 50,659 | 3,856 | 4.05 | 0.61 |
