格林美(002340) 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(%) |
| 2019-08-23 | 4.52 | 4.53 | 4.45 | 4.47 | -0.05 | -1.11 | 312,960 | 14,027 | 1.77 | 0.82 |
| 2019-08-22 | 4.52 | 4.53 | 4.46 | 4.52 | 0.03 | 0.67 | 384,330 | 17,270 | 1.56 | 1.01 |
| 2019-08-21 | 4.54 | 4.55 | 4.46 | 4.49 | -0.08 | -1.75 | 558,322 | 25,138 | 1.97 | 1.47 |
| 2019-08-20 | 4.55 | 4.65 | 4.52 | 4.57 | 0.02 | 0.44 | 677,965 | 31,112 | 2.86 | 1.78 |
| 2019-08-19 | 4.49 | 4.55 | 4.45 | 4.55 | 0.12 | 2.71 | 627,085 | 28,260 | 2.26 | 1.65 |
| 2019-08-16 | 4.45 | 4.47 | 4.41 | 4.43 | 0.00 | 0.00 | 430,129 | 19,097 | 1.35 | 1.13 |
| 2019-08-15 | 4.36 | 4.44 | 4.31 | 4.43 | -0.04 | -0.89 | 438,327 | 19,270 | 2.91 | 1.15 |
| 2019-08-14 | 4.49 | 4.54 | 4.45 | 4.47 | 0.03 | 0.68 | 552,945 | 24,834 | 2.03 | 1.45 |
| 2019-08-13 | 4.46 | 4.52 | 4.43 | 4.44 | -0.06 | -1.33 | 479,307 | 21,409 | 2.00 | 1.26 |
| 2019-08-12 | 4.58 | 4.58 | 4.42 | 4.50 | -0.08 | -1.75 | 706,216 | 31,580 | 3.49 | 1.86 |
| 2019-08-09 | 4.66 | 4.76 | 4.57 | 4.58 | -0.03 | -0.65 | 944,569 | 43,968 | 4.12 | 2.48 |
| 2019-08-08 | 4.79 | 4.84 | 4.55 | 4.61 | -0.07 | -1.50 | 1,390,183 | 64,618 | 6.20 | 3.66 |
| 2019-08-07 | 4.49 | 4.69 | 4.48 | 4.68 | 0.38 | 8.84 | 1,710,069 | 78,688 | 4.88 | 4.50 |
| 2019-08-06 | 4.41 | 4.43 | 4.22 | 4.30 | -0.18 | -4.02 | 674,163 | 29,161 | 4.69 | 1.77 |
| 2019-08-05 | 4.51 | 4.58 | 4.48 | 4.48 | -0.04 | -0.89 | 417,190 | 18,888 | 2.21 | 1.10 |
| 2019-08-02 | 4.49 | 4.56 | 4.45 | 4.52 | -0.08 | -1.74 | 487,364 | 21,991 | 2.39 | 1.28 |
| 2019-08-01 | 4.52 | 4.69 | 4.51 | 4.60 | 0.03 | 0.66 | 644,110 | 29,768 | 3.94 | 1.69 |
| 2019-07-31 | 4.50 | 4.62 | 4.47 | 4.57 | 0.03 | 0.66 | 419,303 | 19,039 | 3.30 | 1.10 |
| 2019-07-30 | 4.49 | 4.57 | 4.48 | 4.54 | 0.07 | 1.57 | 399,459 | 18,142 | 2.01 | 1.05 |
| 2019-07-29 | 4.47 | 4.50 | 4.43 | 4.47 | -0.02 | -0.45 | 267,200 | 11,910 | 1.56 | 0.70 |
| 2019-07-26 | 4.45 | 4.53 | 4.43 | 4.49 | 0.02 | 0.45 | 320,497 | 14,382 | 2.24 | 0.84 |
| 2019-07-25 | 4.56 | 4.56 | 4.43 | 4.47 | -0.09 | -1.97 | 532,421 | 23,821 | 2.85 | 1.40 |
| 2019-07-24 | 4.54 | 4.58 | 4.54 | 4.56 | 0.03 | 0.66 | 401,417 | 18,300 | 0.88 | 1.06 |
| 2019-07-23 | 4.51 | 4.56 | 4.49 | 4.53 | 0.00 | 0.00 | 383,207 | 17,338 | 1.55 | 1.01 |
| 2019-07-22 | 4.71 | 4.74 | 4.51 | 4.53 | -0.25 | -5.23 | 758,791 | 34,879 | 4.81 | 2.00 |
| 2019-07-19 | 4.72 | 4.82 | 4.70 | 4.78 | 0.08 | 1.70 | 952,253 | 45,246 | 2.55 | 2.50 |
| 2019-07-18 | 4.57 | 4.79 | 4.56 | 4.70 | 0.15 | 3.30 | 1,102,476 | 51,694 | 5.05 | 2.90 |
| 2019-07-17 | 4.55 | 4.59 | 4.54 | 4.55 | -0.01 | -0.22 | 285,930 | 13,051 | 1.10 | 0.75 |
| 2019-07-16 | 4.57 | 4.60 | 4.53 | 4.56 | -0.01 | -0.22 | 278,649 | 12,698 | 1.53 | 0.73 |
| 2019-07-15 | 4.51 | 4.58 | 4.42 | 4.57 | 0.06 | 1.33 | 425,206 | 19,191 | 3.55 | 1.12 |
| 2019-07-12 | 4.51 | 4.54 | 4.46 | 4.51 | 0.01 | 0.22 | 290,195 | 13,075 | 1.78 | 0.76 |
| 2019-07-11 | 4.57 | 4.61 | 4.48 | 4.50 | -0.03 | -0.66 | 409,699 | 18,630 | 2.87 | 1.08 |
| 2019-07-10 | 4.64 | 4.66 | 4.50 | 4.53 | -0.11 | -2.37 | 454,261 | 20,776 | 3.45 | 1.19 |
| 2019-07-09 | 4.63 | 4.66 | 4.53 | 4.64 | 0.03 | 0.65 | 576,751 | 26,560 | 2.82 | 1.52 |
| 2019-07-08 | 4.83 | 4.84 | 4.55 | 4.61 | -0.23 | -4.75 | 830,839 | 38,893 | 5.99 | 2.19 |
| 2019-07-05 | 4.95 | 4.97 | 4.82 | 4.84 | -0.12 | -2.42 | 851,043 | 41,404 | 3.02 | 2.24 |
| 2019-07-04 | 5.00 | 5.11 | 4.93 | 4.96 | -0.05 | -1.00 | 959,073 | 48,035 | 3.59 | 2.52 |
| 2019-07-03 | 4.90 | 5.09 | 4.86 | 5.01 | 0.03 | 0.60 | 1,444,925 | 71,992 | 4.62 | 3.80 |
| 2019-07-02 | 4.85 | 5.20 | 4.78 | 4.98 | 0.14 | 2.89 | 1,698,750 | 84,299 | 8.68 | 4.47 |
| 2019-07-01 | 4.82 | 4.89 | 4.76 | 4.84 | 0.13 | 2.76 | 995,552 | 48,149 | 2.76 | 2.62 |
