交大思诺(300851) 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 | 33.90 | 34.32 | 33.90 | 34.29 | 0.24 | 0.70 | 2,930 | 1,000 | 1.23 | 1.35 |
| 2021-03-02 | 34.91 | 34.97 | 33.85 | 34.05 | -0.67 | -1.93 | 4,355 | 1,491 | 3.23 | 2.00 |
| 2021-03-01 | 34.10 | 34.84 | 34.00 | 34.72 | 0.63 | 1.85 | 4,230 | 1,456 | 2.46 | 1.95 |
| 2021-02-26 | 33.70 | 34.75 | 33.59 | 34.09 | -0.11 | -0.32 | 3,971 | 1,358 | 3.39 | 1.83 |
| 2021-02-25 | 34.85 | 34.94 | 34.18 | 34.20 | -0.65 | -1.87 | 5,371 | 1,847 | 2.18 | 2.47 |
| 2021-02-24 | 34.20 | 35.42 | 34.12 | 34.85 | 1.10 | 3.26 | 10,233 | 3,578 | 3.85 | 4.71 |
| 2021-02-23 | 34.00 | 34.20 | 33.51 | 33.75 | -0.25 | -0.74 | 4,430 | 1,498 | 2.03 | 2.04 |
| 2021-02-22 | 34.51 | 35.20 | 33.99 | 34.00 | -0.44 | -1.28 | 7,803 | 2,701 | 3.51 | 3.59 |
| 2021-02-19 | 33.61 | 34.49 | 33.41 | 34.44 | 0.78 | 2.32 | 5,457 | 1,866 | 3.21 | 2.51 |
| 2021-02-18 | 32.79 | 33.67 | 32.79 | 33.66 | 0.95 | 2.90 | 4,554 | 1,523 | 2.69 | 2.10 |
| 2021-02-10 | 33.00 | 33.21 | 32.51 | 32.71 | -0.12 | -0.37 | 2,734 | 895 | 2.13 | 1.26 |
| 2021-02-09 | 32.48 | 33.17 | 32.48 | 32.83 | -0.06 | -0.18 | 3,416 | 1,125 | 2.10 | 1.57 |
| 2021-02-08 | 32.99 | 33.33 | 32.41 | 32.89 | -1.11 | -3.26 | 4,174 | 1,369 | 2.71 | 1.92 |
| 2021-02-05 | 32.12 | 34.00 | 31.61 | 34.00 | 1.87 | 5.82 | 3,790 | 1,223 | 7.44 | 1.74 |
| 2021-02-04 | 32.50 | 32.50 | 31.40 | 32.13 | 0.07 | 0.22 | 3,680 | 1,172 | 3.43 | 1.69 |
| 2021-02-03 | 33.15 | 33.15 | 32.04 | 32.06 | -1.23 | -3.69 | 4,152 | 1,347 | 3.33 | 1.91 |
| 2021-02-02 | 33.60 | 34.20 | 32.90 | 33.29 | -0.31 | -0.92 | 4,667 | 1,562 | 3.87 | 2.15 |
| 2021-02-01 | 31.81 | 33.83 | 31.78 | 33.60 | 1.30 | 4.02 | 5,377 | 1,783 | 6.35 | 2.47 |
| 2021-01-29 | 32.79 | 33.14 | 31.50 | 32.30 | -0.43 | -1.31 | 4,990 | 1,597 | 5.01 | 2.30 |
| 2021-01-28 | 33.33 | 33.83 | 32.73 | 32.73 | -0.42 | -1.27 | 3,761 | 1,248 | 3.32 | 1.73 |
| 2021-01-27 | 33.11 | 33.89 | 32.90 | 33.15 | -0.25 | -0.75 | 4,222 | 1,404 | 2.96 | 1.94 |
| 2021-01-26 | 32.86 | 33.94 | 32.70 | 33.40 | 0.54 | 1.64 | 5,032 | 1,688 | 3.77 | 2.32 |
| 2021-01-25 | 34.66 | 34.66 | 32.70 | 32.86 | -1.29 | -3.78 | 6,036 | 2,007 | 5.74 | 2.78 |
| 2021-01-22 | 35.10 | 35.23 | 34.03 | 34.15 | -1.09 | -3.09 | 6,772 | 2,333 | 3.41 | 3.12 |
| 2021-01-21 | 35.40 | 36.09 | 35.10 | 35.24 | -0.65 | -1.81 | 7,853 | 2,777 | 2.76 | 3.61 |
| 2021-01-20 | 36.89 | 37.18 | 35.54 | 35.89 | -1.29 | -3.47 | 12,085 | 4,357 | 4.41 | 5.56 |
| 2021-01-19 | 34.10 | 38.00 | 34.10 | 37.18 | 2.79 | 8.11 | 17,038 | 6,238 | 11.34 | 7.84 |
| 2021-01-18 | 34.85 | 35.64 | 34.10 | 34.39 | -0.18 | -0.52 | 6,590 | 2,285 | 4.45 | 3.03 |
| 2021-01-15 | 32.41 | 34.95 | 32.22 | 34.57 | 1.80 | 5.49 | 11,034 | 3,780 | 8.33 | 5.08 |
| 2021-01-14 | 30.81 | 33.56 | 30.81 | 32.77 | 1.86 | 6.02 | 9,915 | 3,220 | 8.90 | 4.56 |
| 2021-01-13 | 32.18 | 32.18 | 30.83 | 30.91 | -1.27 | -3.95 | 5,666 | 1,767 | 4.20 | 2.61 |
| 2021-01-12 | 31.84 | 32.92 | 31.64 | 32.18 | 0.34 | 1.07 | 4,008 | 1,300 | 4.02 | 1.84 |
| 2021-01-11 | 33.19 | 33.19 | 31.55 | 31.84 | -1.03 | -3.13 | 6,664 | 2,129 | 4.99 | 3.07 |
| 2021-01-08 | 32.79 | 33.48 | 32.00 | 32.87 | 0.08 | 0.24 | 4,811 | 1,584 | 4.51 | 2.21 |
| 2021-01-07 | 34.98 | 35.15 | 32.56 | 32.79 | -2.15 | -6.15 | 8,555 | 2,863 | 7.41 | 3.94 |
| 2021-01-06 | 35.64 | 35.80 | 34.68 | 34.94 | -1.06 | -2.94 | 4,577 | 1,602 | 3.11 | 2.11 |
| 2021-01-05 | 36.02 | 36.14 | 35.37 | 36.00 | -0.03 | -0.08 | 4,612 | 1,647 | 2.14 | 2.12 |
| 2021-01-04 | 35.60 | 36.20 | 35.07 | 36.03 | 0.54 | 1.52 | 4,465 | 1,598 | 3.18 | 2.05 |
