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(%) |
| 2021-01-26 | 6.06 | 6.48 | 6.05 | 6.16 | 0.05 | 0.82 | 577,661 | 36,216 | 7.04 | 2.80 |
| 2021-01-25 | 6.34 | 6.41 | 6.10 | 6.11 | -0.22 | -3.48 | 584,404 | 36,415 | 4.90 | 2.84 |
| 2021-01-22 | 6.53 | 6.60 | 6.23 | 6.33 | -0.34 | -5.10 | 885,286 | 56,776 | 5.55 | 4.30 |
| 2021-01-21 | 6.86 | 7.00 | 6.65 | 6.67 | -0.34 | -4.85 | 898,743 | 60,577 | 4.99 | 4.36 |
| 2021-01-20 | 6.91 | 7.50 | 6.90 | 7.01 | -0.04 | -0.57 | 958,409 | 68,328 | 8.51 | 4.65 |
| 2021-01-19 | 6.90 | 7.39 | 6.63 | 7.05 | -0.05 | -0.70 | 1,409,328 | 98,285 | 10.70 | 6.84 |
| 2021-01-18 | 7.06 | 7.65 | 6.76 | 7.10 | -0.40 | -5.33 | 1,576,133 | 111,920 | 11.87 | 7.65 |
| 2021-01-15 | 7.70 | 7.94 | 6.95 | 7.50 | 0.28 | 3.88 | 2,175,325 | 162,518 | 13.71 | 10.55 |
| 2021-01-14 | 7.10 | 7.22 | 6.88 | 7.22 | 0.66 | 10.06 | 324,604 | 23,166 | 5.18 | 1.57 |
| 2021-01-13 | 5.96 | 6.56 | 5.81 | 6.56 | 0.60 | 10.07 | 1,495,371 | 94,179 | 12.58 | 7.26 |
| 2021-01-12 | 5.42 | 5.96 | 5.26 | 5.96 | 0.54 | 9.96 | 1,239,965 | 70,552 | 12.92 | 6.02 |
| 2021-01-11 | 5.47 | 5.59 | 5.35 | 5.42 | -0.13 | -2.34 | 499,731 | 27,303 | 4.32 | 2.42 |
| 2021-01-08 | 5.43 | 5.64 | 5.11 | 5.55 | 0.04 | 0.73 | 659,207 | 35,983 | 9.62 | 3.20 |
| 2021-01-07 | 5.61 | 5.83 | 5.41 | 5.51 | -0.13 | -2.31 | 886,259 | 49,507 | 7.45 | 4.30 |
| 2021-01-06 | 5.75 | 5.79 | 5.60 | 5.64 | -0.04 | -0.70 | 687,651 | 39,050 | 3.35 | 3.34 |
| 2021-01-05 | 5.89 | 5.94 | 5.68 | 5.68 | -0.32 | -5.33 | 1,065,035 | 61,494 | 4.33 | 5.17 |
| 2021-01-04 | 6.10 | 6.19 | 5.81 | 6.00 | -0.46 | -7.12 | 2,204,819 | 131,459 | 5.88 | 10.70 |
