格力地产（600185）历史交易数据_股票行情

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(%)
2020-09-18	11.06	12.05	10.97	11.75	0.69	6.24	475,194	55,164	9.76	2.31
2020-09-17	11.22	11.22	10.94	11.06	-0.20	-1.78	181,114	20,051	2.49	0.88
2020-09-16	11.24	11.35	11.19	11.26	0.02	0.18	128,296	14,451	1.42	0.62
2020-09-15	11.27	11.30	11.01	11.24	-0.06	-0.53	223,403	24,898	2.57	1.08
2020-09-14	11.38	11.45	11.08	11.30	-0.05	-0.44	165,858	18,677	3.26	0.80
2020-09-11	11.20	11.41	11.11	11.35	0.07	0.62	170,829	19,307	2.66	0.83
2020-09-10	11.10	11.78	11.10	11.28	0.05	0.45	254,355	29,117	6.06	1.23
2020-09-09	11.64	11.65	11.14	11.23	-0.50	-4.26	231,705	26,176	4.35	1.12
2020-09-08	12.00	12.36	11.66	11.73	0.21	1.82	245,879	29,283	6.08	1.19
2020-09-07	12.32	12.42	11.37	11.52	-0.98	-7.84	382,387	45,245	8.40	1.86
2020-09-04	12.09	12.51	11.94	12.50	0.18	1.46	119,112	14,621	4.63	0.58
2020-09-03	12.60	12.68	12.30	12.32	-0.24	-1.91	127,148	15,811	3.03	0.62
2020-09-02	12.58	13.00	12.49	12.56	0.04	0.32	167,417	21,215	4.07	0.81
2020-09-01	12.51	12.60	12.35	12.52	-0.12	-0.95	141,183	17,578	1.98	0.69
2020-08-31	12.72	13.14	12.62	12.64	-0.07	-0.55	205,844	26,507	4.09	1.00
2020-08-28	12.27	12.86	12.22	12.71	0.39	3.17	204,479	25,693	5.19	0.99
2020-08-27	12.40	12.58	12.06	12.32	-0.23	-1.83	238,294	29,259	4.14	1.16
2020-08-26	12.81	12.98	12.50	12.55	-0.33	-2.56	196,060	24,933	3.73	0.95
2020-08-25	13.08	13.20	12.70	12.88	-0.27	-2.05	287,142	37,125	3.80	1.39
2020-08-24	13.43	13.46	13.10	13.15	-0.37	-2.74	218,474	28,858	2.66	1.06
2020-08-21	13.65	13.85	13.46	13.52	-0.13	-0.95	182,428	24,814	2.86	0.89
2020-08-20	13.78	14.10	13.50	13.65	0.12	0.89	229,303	31,559	4.43	1.11
2020-08-19	13.95	14.07	13.49	13.53	-0.62	-4.38	287,539	39,486	4.10	1.40
2020-08-18	13.65	14.68	13.41	14.15	0.51	3.74	463,007	64,960	9.31	2.25
2020-08-17	13.50	13.82	13.28	13.64	0.06	0.44	320,775	43,756	3.98	1.56
2020-08-14	13.82	13.98	13.38	13.58	-0.46	-3.28	388,860	52,881	4.27	1.89
2020-08-13	13.00	14.18	12.77	14.04	0.99	7.59	690,561	94,327	10.80	3.35
2020-08-12	13.30	13.81	12.83	13.05	-0.33	-2.47	469,396	61,712	7.32	2.28
2020-08-11	12.77	14.00	12.60	13.38	0.61	4.78	671,848	90,114	10.96	3.26
2020-08-10	12.90	13.00	12.53	12.77	-0.11	-0.85	284,971	36,237	3.65	1.38
2020-08-07	13.05	13.30	12.63	12.88	-0.08	-0.62	308,976	40,135	5.17	1.50
2020-08-06	13.52	13.55	12.86	12.96	-0.39	-2.92	358,665	46,815	5.17	1.74
2020-08-05	13.07	13.57	12.83	13.35	0.21	1.60	342,102	45,496	5.63	1.66
2020-08-04	13.65	13.68	13.05	13.14	-0.49	-3.60	389,538	51,569	4.62	1.89
2020-08-03	13.39	13.76	12.90	13.63	0.38	2.87	473,868	63,599	6.49	2.30
2020-07-31	13.21	13.54	13.02	13.25	0.06	0.45	360,941	48,023	3.94	1.75
2020-07-30	13.38	13.63	13.12	13.19	-0.30	-2.22	390,793	52,054	3.78	1.90
2020-07-29	12.76	13.58	12.61	13.49	0.58	4.49	459,492	60,636	7.51	2.23
2020-07-28	12.89	13.32	12.42	12.91	-0.15	-1.15	495,250	63,702	6.89	2.40
2020-07-27	14.22	14.35	13.02	13.06	-1.41	-9.74	610,964	81,485	9.19	2.96
2020-07-24	14.50	15.11	14.00	14.47	-0.17	-1.16	598,422	87,497	7.58	2.90
2020-07-23	14.69	14.78	13.95	14.64	-0.34	-2.27	557,598	80,489	5.54	2.71
2020-07-22	14.30	15.98	14.28	14.98	0.35	2.39	860,149	129,783	11.62	4.17
2020-07-21	13.82	14.73	13.82	14.63	0.58	4.13	612,918	87,321	6.48	2.97
2020-07-20	14.30	14.32	13.43	14.05	-0.02	-0.14	682,998	94,532	6.33	3.31
2020-07-17	13.78	14.58	13.71	14.07	0.25	1.81	743,058	104,824	6.30	3.61
2020-07-16	14.20	14.75	13.70	13.82	-0.38	-2.68	823,901	118,155	7.39	4.00
2020-07-15	14.90	14.99	14.06	14.20	-0.71	-4.76	727,568	105,628	6.24	3.53
2020-07-14	16.04	16.30	14.62	14.91	-1.33	-8.19	1,045,158	159,696	10.34	5.07
2020-07-13	17.04	17.35	15.80	16.24	-0.52	-3.10	1,014,657	165,168	9.25	4.92
2020-07-10	16.67	17.76	16.00	16.76	-0.54	-3.12	1,133,646	191,492	10.17	5.50
2020-07-09	16.72	18.10	16.50	17.30	0.71	4.28	1,402,536	243,987	9.64	6.80
2020-07-08	16.14	17.10	15.50	16.59	-0.15	-0.90	1,324,314	213,565	9.56	6.43
2020-07-07	17.55	17.55	16.36	16.74	0.79	4.95	2,034,839	349,366	7.46	9.87
2020-07-06	14.05	15.95	14.05	15.95	1.45	10.00	869,584	134,370	13.10	4.22
2020-07-03	14.70	15.20	13.57	14.50	0.45	3.20	2,056,666	295,077	11.60	9.98
2020-07-02	14.05	14.05	13.05	14.05	1.28	10.02	1,035,000	145,005	7.83	5.02
2020-07-01	12.77	12.77	12.77	12.77	1.16	9.99	68,643	8,766	0.00	0.33

起始日期	上市日
截止日期	今日

格力地产 (600185)

格力地产(600185) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值