金字火腿(002515) 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(%) |
| 2021-03-04 | 4.81 | 4.91 | 4.77 | 4.86 | 0.05 | 1.04 | 109,094 | 5,299 | 2.91 | 1.12 |
| 2021-03-03 | 4.75 | 4.82 | 4.73 | 4.81 | 0.05 | 1.05 | 68,224 | 3,260 | 1.89 | 0.70 |
| 2021-03-02 | 4.86 | 4.87 | 4.72 | 4.76 | -0.08 | -1.65 | 71,988 | 3,441 | 3.10 | 0.74 |
| 2021-03-01 | 4.75 | 4.85 | 4.75 | 4.84 | 0.09 | 1.89 | 75,511 | 3,625 | 2.11 | 0.77 |
| 2021-02-26 | 4.78 | 4.80 | 4.72 | 4.75 | -0.06 | -1.25 | 56,920 | 2,708 | 1.66 | 0.58 |
| 2021-02-25 | 4.88 | 4.91 | 4.80 | 4.81 | -0.06 | -1.23 | 67,304 | 3,249 | 2.26 | 0.69 |
| 2021-02-24 | 4.89 | 4.95 | 4.82 | 4.87 | -0.03 | -0.61 | 66,560 | 3,254 | 2.65 | 0.68 |
| 2021-02-23 | 4.97 | 5.07 | 4.89 | 4.90 | -0.10 | -2.00 | 89,264 | 4,422 | 3.60 | 0.91 |
| 2021-02-22 | 5.02 | 5.17 | 4.98 | 5.00 | 0.00 | 0.00 | 148,685 | 7,529 | 3.80 | 1.52 |
| 2021-02-19 | 4.79 | 5.02 | 4.78 | 5.00 | 0.20 | 4.17 | 110,693 | 5,462 | 5.00 | 1.13 |
| 2021-02-18 | 4.73 | 4.84 | 4.73 | 4.80 | 0.10 | 2.13 | 80,600 | 3,865 | 2.34 | 0.82 |
| 2021-02-10 | 4.70 | 4.77 | 4.67 | 4.70 | 0.00 | 0.00 | 74,813 | 3,528 | 2.13 | 0.76 |
| 2021-02-09 | 4.61 | 4.71 | 4.59 | 4.70 | 0.09 | 1.95 | 75,723 | 3,521 | 2.60 | 0.77 |
| 2021-02-08 | 4.53 | 4.71 | 4.50 | 4.61 | 0.08 | 1.77 | 89,973 | 4,141 | 4.64 | 0.92 |
| 2021-02-05 | 4.61 | 4.71 | 4.53 | 4.53 | -0.07 | -1.52 | 80,509 | 3,702 | 3.91 | 0.82 |
| 2021-02-04 | 4.81 | 4.81 | 4.52 | 4.60 | -0.22 | -4.56 | 137,969 | 6,387 | 6.02 | 1.41 |
| 2021-02-03 | 4.92 | 4.93 | 4.82 | 4.82 | -0.11 | -2.23 | 63,192 | 3,072 | 2.23 | 0.65 |
| 2021-02-02 | 4.89 | 4.93 | 4.82 | 4.93 | 0.02 | 0.41 | 67,378 | 3,291 | 2.24 | 0.69 |
| 2021-02-01 | 4.92 | 4.95 | 4.85 | 4.91 | -0.03 | -0.61 | 71,338 | 3,489 | 2.02 | 0.73 |
| 2021-01-29 | 5.07 | 5.09 | 4.81 | 4.94 | -0.11 | -2.18 | 141,167 | 6,961 | 5.54 | 1.44 |
| 2021-01-28 | 5.12 | 5.17 | 5.05 | 5.05 | -0.13 | -2.51 | 95,919 | 4,896 | 2.32 | 0.98 |
| 2021-01-27 | 5.17 | 5.23 | 5.13 | 5.18 | 0.01 | 0.19 | 79,380 | 4,108 | 1.93 | 0.81 |
| 2021-01-26 | 5.25 | 5.33 | 5.17 | 5.17 | 0.02 | 0.39 | 124,299 | 6,505 | 3.11 | 1.27 |
| 2021-01-25 | 5.56 | 5.57 | 5.09 | 5.15 | -0.42 | -7.54 | 289,641 | 15,176 | 8.62 | 2.96 |
| 2021-01-22 | 5.64 | 5.64 | 5.57 | 5.57 | -0.09 | -1.59 | 85,998 | 4,803 | 1.24 | 0.88 |
| 2021-01-21 | 5.60 | 5.66 | 5.54 | 5.66 | 0.06 | 1.07 | 125,088 | 7,014 | 2.14 | 1.28 |
| 2021-01-20 | 5.65 | 5.65 | 5.57 | 5.60 | -0.05 | -0.89 | 73,639 | 4,118 | 1.42 | 0.75 |
| 2021-01-19 | 5.58 | 5.66 | 5.55 | 5.65 | 0.03 | 0.53 | 88,561 | 4,969 | 1.96 | 0.91 |
| 2021-01-18 | 5.65 | 5.66 | 5.60 | 5.62 | -0.02 | -0.35 | 89,676 | 5,045 | 1.06 | 0.92 |
| 2021-01-15 | 5.54 | 5.64 | 5.54 | 5.64 | 0.09 | 1.62 | 81,550 | 4,548 | 1.80 | 0.83 |
| 2021-01-14 | 5.66 | 5.67 | 5.47 | 5.55 | -0.10 | -1.77 | 139,496 | 7,733 | 3.54 | 1.43 |
| 2021-01-13 | 5.78 | 5.80 | 5.62 | 5.65 | -0.16 | -2.75 | 136,223 | 7,732 | 3.10 | 1.39 |
| 2021-01-12 | 5.72 | 5.87 | 5.70 | 5.81 | 0.03 | 0.52 | 132,130 | 7,642 | 2.94 | 1.35 |
| 2021-01-11 | 5.70 | 5.88 | 5.60 | 5.78 | 0.08 | 1.40 | 187,546 | 10,751 | 4.91 | 1.92 |
| 2021-01-08 | 5.78 | 5.84 | 5.66 | 5.70 | -0.11 | -1.89 | 156,778 | 8,962 | 3.10 | 1.60 |
| 2021-01-07 | 6.03 | 6.06 | 5.71 | 5.81 | -0.19 | -3.17 | 192,300 | 11,233 | 5.83 | 1.97 |
| 2021-01-06 | 6.08 | 6.12 | 5.96 | 6.00 | -0.10 | -1.64 | 201,316 | 12,089 | 2.62 | 2.06 |
| 2021-01-05 | 5.95 | 6.22 | 5.93 | 6.10 | 0.11 | 1.84 | 306,500 | 18,686 | 4.84 | 3.13 |
| 2021-01-04 | 5.83 | 6.04 | 5.76 | 5.99 | 0.18 | 3.10 | 187,655 | 11,154 | 4.82 | 1.92 |
