格力地产(600185) 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(%) |
| 2019-08-20 | 4.76 | 5.05 | 4.71 | 4.94 | 0.16 | 3.35 | 120,907 | 5,957 | 7.11 | 0.59 |
| 2019-08-19 | 4.62 | 4.80 | 4.62 | 4.78 | 0.21 | 4.60 | 67,247 | 3,173 | 3.94 | 0.33 |
| 2019-08-16 | 4.53 | 4.59 | 4.52 | 4.57 | 0.01 | 0.22 | 24,848 | 1,134 | 1.54 | 0.12 |
| 2019-08-15 | 4.42 | 4.56 | 4.42 | 4.56 | 0.05 | 1.11 | 29,594 | 1,334 | 3.10 | 0.14 |
| 2019-08-14 | 4.53 | 4.56 | 4.51 | 4.51 | 0.03 | 0.67 | 17,068 | 774 | 1.12 | 0.08 |
| 2019-08-13 | 4.48 | 4.51 | 4.45 | 4.48 | -0.03 | -0.67 | 19,745 | 885 | 1.33 | 0.10 |
| 2019-08-12 | 4.43 | 4.52 | 4.43 | 4.51 | 0.06 | 1.35 | 23,040 | 1,032 | 2.02 | 0.11 |
| 2019-08-09 | 4.47 | 4.53 | 4.43 | 4.45 | -0.01 | -0.22 | 25,169 | 1,126 | 2.24 | 0.12 |
| 2019-08-08 | 4.48 | 4.53 | 4.46 | 4.46 | 0.01 | 0.22 | 17,840 | 800 | 1.57 | 0.09 |
| 2019-08-07 | 4.46 | 4.53 | 4.45 | 4.45 | 0.03 | 0.68 | 28,366 | 1,270 | 1.81 | 0.14 |
| 2019-08-06 | 4.45 | 4.50 | 4.33 | 4.42 | -0.12 | -2.64 | 53,449 | 2,360 | 3.74 | 0.26 |
| 2019-08-05 | 4.56 | 4.63 | 4.52 | 4.54 | 0.05 | 1.11 | 35,680 | 1,630 | 2.45 | 0.17 |
| 2019-08-02 | 4.52 | 4.52 | 4.44 | 4.49 | -0.09 | -1.97 | 52,399 | 2,343 | 1.75 | 0.25 |
| 2019-08-01 | 4.67 | 4.67 | 4.58 | 4.58 | -0.09 | -1.93 | 32,552 | 1,501 | 1.93 | 0.16 |
| 2019-07-31 | 4.65 | 4.70 | 4.61 | 4.67 | -0.02 | -0.43 | 29,042 | 1,352 | 1.92 | 0.14 |
| 2019-07-30 | 4.70 | 4.72 | 4.67 | 4.69 | 0.01 | 0.21 | 34,639 | 1,626 | 1.07 | 0.17 |
| 2019-07-29 | 4.77 | 4.77 | 4.63 | 4.68 | -0.09 | -1.89 | 42,939 | 2,007 | 2.94 | 0.21 |
| 2019-07-26 | 4.82 | 4.85 | 4.73 | 4.77 | -0.07 | -1.45 | 42,967 | 2,052 | 2.48 | 0.21 |
| 2019-07-25 | 4.87 | 4.88 | 4.80 | 4.84 | -0.03 | -0.62 | 27,577 | 1,334 | 1.64 | 0.13 |
| 2019-07-24 | 4.91 | 4.96 | 4.83 | 4.87 | -0.04 | -0.81 | 37,057 | 1,812 | 2.65 | 0.18 |
| 2019-07-23 | 4.97 | 5.00 | 4.88 | 4.91 | -0.04 | -0.81 | 31,743 | 1,564 | 2.42 | 0.15 |
| 2019-07-22 | 5.10 | 5.10 | 4.92 | 4.95 | -0.13 | -2.56 | 42,998 | 2,151 | 3.54 | 0.21 |
| 2019-07-19 | 5.08 | 5.12 | 5.05 | 5.08 | 0.02 | 0.40 | 30,130 | 1,534 | 1.38 | 0.15 |
| 2019-07-18 | 5.04 | 5.08 | 4.99 | 5.06 | 0.02 | 0.40 | 29,933 | 1,508 | 1.79 | 0.15 |
| 2019-07-17 | 5.07 | 5.10 | 5.03 | 5.04 | -0.04 | -0.79 | 22,388 | 1,134 | 1.38 | 0.11 |
| 2019-07-16 | 5.06 | 5.11 | 5.04 | 5.08 | 0.02 | 0.40 | 18,483 | 938 | 1.38 | 0.09 |
| 2019-07-15 | 5.03 | 5.09 | 5.01 | 5.06 | 0.03 | 0.60 | 37,524 | 1,896 | 1.59 | 0.18 |
| 2019-07-12 | 5.04 | 5.07 | 4.97 | 5.03 | 0.01 | 0.20 | 27,348 | 1,377 | 1.99 | 0.13 |
| 2019-07-11 | 4.98 | 5.04 | 4.98 | 5.02 | 0.06 | 1.21 | 23,473 | 1,177 | 1.21 | 0.11 |
| 2019-07-10 | 5.02 | 5.04 | 4.96 | 4.96 | -0.07 | -1.39 | 29,479 | 1,471 | 1.59 | 0.14 |
| 2019-07-09 | 5.08 | 5.08 | 5.00 | 5.03 | -0.03 | -0.59 | 31,329 | 1,577 | 1.58 | 0.15 |
| 2019-07-08 | 5.11 | 5.11 | 4.95 | 5.06 | -0.06 | -1.17 | 70,581 | 3,566 | 3.13 | 0.34 |
| 2019-07-05 | 5.12 | 5.17 | 5.06 | 5.12 | 0.00 | 0.00 | 46,009 | 2,354 | 2.15 | 0.22 |
| 2019-07-04 | 5.10 | 5.22 | 5.06 | 5.12 | 0.02 | 0.39 | 96,761 | 4,996 | 3.14 | 0.47 |
| 2019-07-03 | 5.00 | 5.14 | 4.99 | 5.10 | 0.09 | 1.80 | 94,866 | 4,820 | 2.99 | 0.46 |
| 2019-07-02 | 4.93 | 5.04 | 4.90 | 5.01 | 0.07 | 1.42 | 68,185 | 3,385 | 2.83 | 0.33 |
| 2019-07-01 | 4.90 | 4.95 | 4.90 | 4.94 | 0.07 | 1.44 | 51,938 | 2,560 | 1.03 | 0.25 |
