金种子酒(600199) 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(%) |
| 2021-03-04 | 12.40 | 12.40 | 11.85 | 12.04 | -0.64 | -5.05 | 421,553 | 50,670 | 4.34 | 6.95 |
| 2021-03-03 | 12.51 | 12.74 | 11.71 | 12.68 | -0.25 | -1.93 | 575,398 | 70,865 | 7.97 | 9.49 |
| 2021-03-02 | 12.18 | 13.46 | 12.16 | 12.93 | 0.69 | 5.64 | 754,079 | 99,199 | 10.62 | 12.43 |
| 2021-03-01 | 12.24 | 12.38 | 11.92 | 12.24 | 0.06 | 0.49 | 263,589 | 32,002 | 3.78 | 4.35 |
| 2021-02-26 | 11.72 | 12.49 | 11.51 | 12.18 | 0.30 | 2.53 | 391,672 | 47,321 | 8.25 | 6.46 |
| 2021-02-25 | 12.11 | 12.28 | 11.70 | 11.88 | -0.27 | -2.22 | 255,570 | 30,523 | 4.77 | 4.21 |
| 2021-02-24 | 12.67 | 12.75 | 11.88 | 12.15 | -0.75 | -5.81 | 399,320 | 48,673 | 6.74 | 6.58 |
| 2021-02-23 | 12.70 | 13.32 | 12.55 | 12.90 | 0.19 | 1.49 | 386,709 | 50,077 | 6.06 | 6.38 |
| 2021-02-22 | 13.05 | 13.07 | 12.68 | 12.71 | -0.60 | -4.51 | 434,605 | 55,772 | 2.93 | 7.17 |
| 2021-02-19 | 12.50 | 13.68 | 12.14 | 13.31 | 0.62 | 4.89 | 529,216 | 67,721 | 12.14 | 8.73 |
| 2021-02-18 | 12.51 | 13.10 | 12.45 | 12.69 | 0.18 | 1.44 | 326,369 | 41,511 | 5.20 | 5.38 |
| 2021-02-10 | 12.98 | 13.41 | 12.50 | 12.51 | -0.29 | -2.27 | 394,310 | 50,679 | 7.11 | 6.50 |
| 2021-02-09 | 12.65 | 13.13 | 12.47 | 12.80 | 0.09 | 0.71 | 373,829 | 47,768 | 5.19 | 6.16 |
| 2021-02-08 | 13.90 | 13.97 | 12.58 | 12.71 | -1.19 | -8.56 | 462,720 | 59,432 | 10.00 | 7.63 |
| 2021-02-05 | 14.61 | 14.70 | 13.87 | 13.90 | -1.17 | -7.76 | 441,920 | 62,811 | 5.51 | 7.29 |
| 2021-02-04 | 14.76 | 15.65 | 14.61 | 15.07 | 0.20 | 1.35 | 499,518 | 76,010 | 6.99 | 8.24 |
| 2021-02-03 | 15.21 | 15.26 | 14.70 | 14.87 | -0.55 | -3.57 | 428,744 | 64,051 | 3.63 | 7.07 |
| 2021-02-02 | 16.05 | 16.49 | 14.76 | 15.42 | -0.58 | -3.63 | 739,454 | 112,613 | 10.81 | 12.19 |
| 2021-02-01 | 15.27 | 16.88 | 15.08 | 16.00 | 0.61 | 3.96 | 938,865 | 152,088 | 11.70 | 15.48 |
| 2021-01-29 | 14.30 | 15.39 | 14.30 | 15.39 | 1.40 | 10.01 | 652,957 | 99,790 | 7.79 | 10.77 |
| 2021-01-28 | 14.40 | 14.88 | 13.80 | 13.99 | -0.60 | -4.11 | 283,874 | 40,509 | 7.40 | 4.68 |
| 2021-01-27 | 14.72 | 14.90 | 14.00 | 14.59 | -0.47 | -3.12 | 324,925 | 46,903 | 5.98 | 5.36 |
| 2021-01-26 | 16.01 | 16.01 | 15.00 | 15.06 | -1.01 | -6.29 | 392,779 | 59,771 | 6.29 | 6.48 |
| 2021-01-25 | 15.10 | 16.39 | 14.67 | 16.07 | 0.66 | 4.28 | 553,226 | 88,134 | 11.16 | 9.12 |
| 2021-01-22 | 16.30 | 16.74 | 15.40 | 15.41 | -1.21 | -7.28 | 562,124 | 89,128 | 8.06 | 9.27 |
| 2021-01-21 | 15.18 | 16.88 | 15.03 | 16.62 | 1.18 | 7.64 | 736,929 | 118,096 | 11.98 | 12.15 |
| 2021-01-20 | 14.51 | 15.65 | 14.05 | 15.44 | 0.02 | 0.13 | 468,820 | 69,627 | 10.38 | 7.73 |
| 2021-01-19 | 16.50 | 16.79 | 15.16 | 15.42 | -0.78 | -4.81 | 561,021 | 89,394 | 10.06 | 9.25 |
| 2021-01-18 | 15.72 | 16.20 | 15.16 | 16.20 | 0.49 | 3.12 | 393,965 | 61,841 | 6.62 | 6.50 |
| 2021-01-15 | 16.23 | 16.24 | 15.05 | 15.71 | -0.41 | -2.54 | 436,094 | 67,777 | 7.38 | 7.19 |
| 2021-01-14 | 17.00 | 17.27 | 15.81 | 16.12 | -1.33 | -7.62 | 479,906 | 77,793 | 8.37 | 7.91 |
| 2021-01-13 | 17.26 | 18.63 | 17.16 | 17.45 | 0.11 | 0.63 | 517,020 | 92,302 | 8.48 | 8.53 |
| 2021-01-12 | 16.75 | 17.60 | 16.31 | 17.34 | 0.35 | 2.06 | 453,138 | 78,132 | 7.59 | 7.47 |
| 2021-01-11 | 18.60 | 18.60 | 16.88 | 16.99 | -1.77 | -9.44 | 596,307 | 102,738 | 9.17 | 9.83 |
| 2021-01-08 | 18.22 | 19.26 | 18.10 | 18.76 | 0.54 | 2.96 | 590,550 | 111,261 | 6.37 | 9.74 |
| 2021-01-07 | 19.25 | 19.25 | 18.00 | 18.22 | -1.02 | -5.30 | 580,619 | 105,868 | 6.50 | 9.57 |
| 2021-01-06 | 19.96 | 20.30 | 18.87 | 19.24 | -1.37 | -6.65 | 865,189 | 167,708 | 6.94 | 14.27 |
| 2021-01-05 | 20.10 | 21.80 | 19.83 | 20.61 | 0.40 | 1.98 | 1,015,677 | 212,476 | 9.75 | 16.75 |
| 2021-01-04 | 19.41 | 20.80 | 19.39 | 20.21 | 0.80 | 4.12 | 932,229 | 188,421 | 7.26 | 15.37 |
