西南证券(600369) 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 | 4.76 | 4.77 | 4.72 | 4.73 | -0.05 | -1.05 | 145,603 | 6,908 | 1.05 | 0.26 |
| 2021-03-03 | 4.73 | 4.79 | 4.70 | 4.78 | 0.06 | 1.27 | 163,671 | 7,774 | 1.91 | 0.29 |
| 2021-03-02 | 4.77 | 4.80 | 4.70 | 4.72 | -0.06 | -1.26 | 181,087 | 8,602 | 2.09 | 0.32 |
| 2021-03-01 | 4.82 | 4.84 | 4.73 | 4.78 | -0.03 | -0.62 | 230,270 | 11,001 | 2.29 | 0.41 |
| 2021-02-26 | 4.82 | 4.87 | 4.80 | 4.81 | -0.06 | -1.23 | 178,111 | 8,598 | 1.44 | 0.32 |
| 2021-02-25 | 4.82 | 4.92 | 4.80 | 4.87 | 0.07 | 1.46 | 249,188 | 12,115 | 2.50 | 0.44 |
| 2021-02-24 | 4.82 | 4.89 | 4.77 | 4.80 | -0.04 | -0.83 | 249,670 | 12,071 | 2.48 | 0.44 |
| 2021-02-23 | 4.85 | 4.91 | 4.82 | 4.84 | -0.03 | -0.62 | 205,440 | 9,980 | 1.85 | 0.36 |
| 2021-02-22 | 4.88 | 4.98 | 4.84 | 4.87 | 0.01 | 0.21 | 384,743 | 18,921 | 2.88 | 0.68 |
| 2021-02-19 | 4.74 | 4.87 | 4.73 | 4.86 | 0.11 | 2.32 | 231,208 | 11,138 | 2.95 | 0.41 |
| 2021-02-18 | 4.73 | 4.81 | 4.71 | 4.75 | 0.08 | 1.71 | 225,323 | 10,704 | 2.14 | 0.40 |
| 2021-02-10 | 4.67 | 4.71 | 4.65 | 4.67 | -0.02 | -0.43 | 163,995 | 7,666 | 1.28 | 0.29 |
| 2021-02-09 | 4.64 | 4.72 | 4.58 | 4.69 | 0.04 | 0.86 | 233,583 | 10,870 | 3.01 | 0.41 |
| 2021-02-08 | 4.69 | 4.70 | 4.62 | 4.65 | 0.00 | 0.00 | 118,958 | 5,553 | 1.72 | 0.21 |
| 2021-02-05 | 4.67 | 4.74 | 4.63 | 4.65 | -0.03 | -0.64 | 167,682 | 7,839 | 2.35 | 0.30 |
| 2021-02-04 | 4.77 | 4.81 | 4.60 | 4.68 | -0.11 | -2.30 | 226,107 | 10,612 | 4.38 | 0.40 |
| 2021-02-03 | 4.81 | 4.85 | 4.77 | 4.79 | -0.01 | -0.21 | 182,585 | 8,796 | 1.67 | 0.32 |
| 2021-02-02 | 4.75 | 4.82 | 4.75 | 4.80 | 0.01 | 0.21 | 167,583 | 8,023 | 1.46 | 0.30 |
| 2021-02-01 | 4.92 | 4.95 | 4.74 | 4.79 | -0.15 | -3.04 | 314,097 | 15,138 | 4.25 | 0.56 |
| 2021-01-29 | 4.98 | 5.00 | 4.88 | 4.94 | -0.04 | -0.80 | 215,485 | 10,662 | 2.41 | 0.38 |
| 2021-01-28 | 4.96 | 5.00 | 4.93 | 4.98 | 0.01 | 0.20 | 196,870 | 9,781 | 1.41 | 0.35 |
| 2021-01-27 | 4.97 | 5.03 | 4.97 | 4.97 | -0.01 | -0.20 | 162,810 | 8,128 | 1.20 | 0.29 |
| 2021-01-26 | 5.01 | 5.07 | 4.97 | 4.98 | -0.04 | -0.80 | 261,423 | 13,110 | 1.99 | 0.46 |
| 2021-01-25 | 5.05 | 5.12 | 5.00 | 5.02 | -0.09 | -1.76 | 312,914 | 15,813 | 2.35 | 0.55 |
| 2021-01-22 | 5.20 | 5.22 | 5.09 | 5.11 | -0.10 | -1.92 | 336,588 | 17,287 | 2.50 | 0.60 |
| 2021-01-21 | 5.15 | 5.28 | 5.14 | 5.21 | 0.05 | 0.97 | 354,529 | 18,477 | 2.71 | 0.63 |
| 2021-01-20 | 5.22 | 5.24 | 5.15 | 5.16 | -0.06 | -1.15 | 250,998 | 13,029 | 1.72 | 0.44 |
| 2021-01-19 | 5.20 | 5.29 | 5.18 | 5.22 | 0.01 | 0.19 | 330,697 | 17,274 | 2.11 | 0.59 |
| 2021-01-18 | 5.18 | 5.27 | 5.18 | 5.21 | -0.01 | -0.19 | 287,648 | 15,038 | 1.72 | 0.51 |
| 2021-01-15 | 5.19 | 5.29 | 5.17 | 5.22 | 0.03 | 0.58 | 297,805 | 15,544 | 2.31 | 0.53 |
| 2021-01-14 | 5.29 | 5.31 | 5.19 | 5.19 | -0.11 | -2.08 | 400,435 | 20,988 | 2.26 | 0.71 |
| 2021-01-13 | 5.47 | 5.53 | 5.28 | 5.30 | -0.20 | -3.64 | 530,078 | 28,510 | 4.55 | 0.94 |
| 2021-01-12 | 5.26 | 5.53 | 5.20 | 5.50 | 0.21 | 3.97 | 670,387 | 36,015 | 6.24 | 1.19 |
| 2021-01-11 | 5.46 | 5.49 | 5.29 | 5.29 | -0.16 | -2.94 | 446,987 | 24,075 | 3.67 | 0.79 |
| 2021-01-08 | 5.51 | 5.56 | 5.42 | 5.45 | -0.10 | -1.80 | 472,804 | 25,888 | 2.52 | 0.84 |
| 2021-01-07 | 5.48 | 5.56 | 5.36 | 5.55 | 0.05 | 0.91 | 743,116 | 40,684 | 3.64 | 1.32 |
| 2021-01-06 | 5.51 | 5.63 | 5.44 | 5.50 | -0.08 | -1.43 | 750,302 | 41,317 | 3.41 | 1.33 |
| 2021-01-05 | 5.63 | 5.72 | 5.48 | 5.58 | -0.13 | -2.28 | 1,411,326 | 78,916 | 4.20 | 2.50 |
| 2021-01-04 | 5.41 | 5.92 | 5.33 | 5.71 | 0.33 | 6.13 | 1,975,769 | 113,482 | 10.97 | 3.50 |
