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(%) |
| 2019-12-06 | 4.75 | 4.82 | 4.72 | 4.77 | 0.02 | 0.42 | 49,345 | 2,354 | 2.11 | 0.24 |
| 2019-12-05 | 4.69 | 4.76 | 4.68 | 4.75 | 0.05 | 1.06 | 38,345 | 1,815 | 1.70 | 0.19 |
| 2019-12-04 | 4.73 | 4.73 | 4.69 | 4.70 | -0.04 | -0.84 | 14,849 | 699 | 0.84 | 0.07 |
| 2019-12-03 | 4.71 | 4.76 | 4.70 | 4.74 | 0.02 | 0.42 | 16,608 | 785 | 1.27 | 0.08 |
| 2019-12-02 | 4.75 | 4.75 | 4.70 | 4.72 | -0.03 | -0.63 | 15,672 | 741 | 1.05 | 0.08 |
| 2019-11-29 | 4.82 | 4.83 | 4.73 | 4.75 | -0.07 | -1.45 | 24,447 | 1,166 | 2.07 | 0.12 |
| 2019-11-28 | 4.91 | 4.91 | 4.80 | 4.82 | -0.07 | -1.43 | 24,809 | 1,204 | 2.25 | 0.12 |
| 2019-11-27 | 4.92 | 4.93 | 4.87 | 4.89 | -0.05 | -1.01 | 21,623 | 1,060 | 1.21 | 0.11 |
| 2019-11-26 | 5.00 | 5.04 | 4.94 | 4.94 | -0.10 | -1.98 | 28,258 | 1,407 | 1.98 | 0.14 |
| 2019-11-25 | 4.88 | 5.07 | 4.86 | 5.04 | 0.16 | 3.28 | 53,758 | 2,679 | 4.30 | 0.26 |
| 2019-11-22 | 4.84 | 4.90 | 4.84 | 4.88 | 0.04 | 0.83 | 24,991 | 1,217 | 1.24 | 0.12 |
| 2019-11-21 | 4.89 | 4.89 | 4.81 | 4.84 | -0.03 | -0.62 | 21,512 | 1,041 | 1.64 | 0.10 |
| 2019-11-20 | 4.94 | 4.97 | 4.86 | 4.87 | -0.06 | -1.22 | 27,450 | 1,349 | 2.23 | 0.13 |
| 2019-11-19 | 4.92 | 4.98 | 4.89 | 4.93 | 0.03 | 0.61 | 30,665 | 1,512 | 1.84 | 0.15 |
| 2019-11-18 | 4.97 | 5.00 | 4.85 | 4.90 | -0.08 | -1.61 | 36,041 | 1,778 | 3.01 | 0.17 |
| 2019-11-15 | 4.99 | 5.03 | 4.97 | 4.98 | -0.01 | -0.20 | 21,770 | 1,089 | 1.20 | 0.11 |
| 2019-11-14 | 5.10 | 5.10 | 4.94 | 4.99 | -0.11 | -2.16 | 41,448 | 2,073 | 3.14 | 0.20 |
| 2019-11-13 | 5.04 | 5.12 | 5.04 | 5.10 | 0.05 | 0.99 | 19,800 | 1,009 | 1.58 | 0.10 |
| 2019-11-12 | 5.09 | 5.12 | 5.03 | 5.05 | -0.05 | -0.98 | 22,187 | 1,122 | 1.76 | 0.11 |
| 2019-11-11 | 5.15 | 5.19 | 5.08 | 5.10 | -0.05 | -0.97 | 26,936 | 1,380 | 2.14 | 0.13 |
| 2019-11-08 | 5.17 | 5.21 | 5.14 | 5.15 | -0.01 | -0.19 | 22,370 | 1,158 | 1.36 | 0.11 |
| 2019-11-07 | 5.20 | 5.23 | 5.15 | 5.16 | -0.02 | -0.39 | 27,354 | 1,418 | 1.54 | 0.13 |
| 2019-11-06 | 5.17 | 5.22 | 5.15 | 5.18 | 0.01 | 0.19 | 26,426 | 1,370 | 1.35 | 0.13 |
| 2019-11-05 | 5.13 | 5.20 | 5.13 | 5.17 | 0.01 | 0.19 | 26,603 | 1,375 | 1.36 | 0.13 |
| 2019-11-04 | 5.14 | 5.18 | 5.13 | 5.16 | 0.03 | 0.58 | 25,323 | 1,306 | 0.97 | 0.12 |
| 2019-11-01 | 5.07 | 5.15 | 5.06 | 5.13 | 0.06 | 1.18 | 25,645 | 1,312 | 1.78 | 0.12 |
| 2019-10-31 | 5.10 | 5.13 | 5.05 | 5.07 | -0.03 | -0.59 | 23,935 | 1,219 | 1.57 | 0.12 |
| 2019-10-30 | 5.05 | 5.13 | 5.05 | 5.10 | 0.03 | 0.59 | 22,344 | 1,141 | 1.58 | 0.11 |
| 2019-10-29 | 5.16 | 5.17 | 5.07 | 5.07 | -0.12 | -2.31 | 39,017 | 1,990 | 1.93 | 0.19 |
| 2019-10-28 | 5.21 | 5.24 | 5.15 | 5.19 | -0.05 | -0.95 | 49,358 | 2,561 | 1.72 | 0.24 |
| 2019-10-25 | 5.17 | 5.25 | 5.17 | 5.24 | 0.07 | 1.35 | 26,850 | 1,399 | 1.55 | 0.13 |
| 2019-10-24 | 5.22 | 5.24 | 5.15 | 5.17 | -0.07 | -1.34 | 35,363 | 1,833 | 1.72 | 0.17 |
| 2019-10-23 | 5.31 | 5.34 | 5.23 | 5.24 | -0.06 | -1.13 | 60,339 | 3,183 | 2.08 | 0.29 |
| 2019-10-22 | 5.39 | 5.40 | 5.26 | 5.30 | 0.07 | 1.34 | 80,781 | 4,301 | 2.68 | 0.39 |
| 2019-10-21 | 5.08 | 5.30 | 5.07 | 5.23 | 0.13 | 2.55 | 109,365 | 5,692 | 4.51 | 0.53 |
| 2019-10-18 | 5.18 | 5.29 | 5.07 | 5.10 | -0.06 | -1.16 | 88,421 | 4,581 | 4.26 | 0.43 |
| 2019-10-17 | 5.25 | 5.27 | 5.15 | 5.16 | -0.10 | -1.90 | 61,510 | 3,202 | 2.28 | 0.30 |
| 2019-10-16 | 5.38 | 5.45 | 5.25 | 5.26 | -0.12 | -2.23 | 87,433 | 4,665 | 3.72 | 0.42 |
| 2019-10-15 | 5.48 | 5.53 | 5.35 | 5.38 | -0.11 | -2.00 | 129,268 | 7,018 | 3.28 | 0.63 |
| 2019-10-14 | 5.45 | 5.54 | 5.44 | 5.49 | 0.07 | 1.29 | 74,638 | 4,093 | 1.85 | 0.36 |
| 2019-10-11 | 5.36 | 5.45 | 5.35 | 5.42 | 0.06 | 1.12 | 65,807 | 3,560 | 1.87 | 0.32 |
| 2019-10-10 | 5.38 | 5.43 | 5.34 | 5.36 | -0.02 | -0.37 | 66,198 | 3,555 | 1.67 | 0.32 |
| 2019-10-09 | 5.36 | 5.38 | 5.31 | 5.38 | 0.02 | 0.37 | 61,760 | 3,307 | 1.31 | 0.30 |
| 2019-10-08 | 5.40 | 5.40 | 5.29 | 5.36 | -0.01 | -0.19 | 97,596 | 5,213 | 2.05 | 0.47 |
