宁波富邦(600768) 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(%) |
| 2021-03-03 | 7.78 | 7.97 | 7.74 | 7.88 | 0.09 | 1.16 | 20,674 | 1,629 | 2.95 | 1.55 |
| 2021-03-02 | 7.86 | 7.90 | 7.74 | 7.79 | -0.07 | -0.89 | 25,921 | 2,025 | 2.04 | 1.94 |
| 2021-03-01 | 7.58 | 7.92 | 7.56 | 7.86 | 0.12 | 1.55 | 24,976 | 1,955 | 4.65 | 1.87 |
| 2021-02-26 | 7.55 | 7.83 | 7.51 | 7.74 | -0.01 | -0.13 | 25,827 | 1,991 | 4.13 | 1.93 |
| 2021-02-25 | 7.93 | 8.02 | 7.73 | 7.75 | -0.08 | -1.02 | 32,258 | 2,528 | 3.70 | 2.41 |
| 2021-02-24 | 7.93 | 7.95 | 7.74 | 7.83 | -0.18 | -2.25 | 49,816 | 3,900 | 2.62 | 3.72 |
| 2021-02-23 | 7.77 | 8.26 | 7.69 | 8.01 | -0.39 | -4.64 | 99,783 | 7,888 | 6.79 | 7.46 |
| 2021-02-22 | 8.79 | 8.79 | 8.18 | 8.40 | 0.41 | 5.13 | 120,468 | 10,352 | 7.63 | 9.01 |
| 2021-02-19 | 7.29 | 7.99 | 7.22 | 7.99 | 0.73 | 10.06 | 43,528 | 3,428 | 10.61 | 3.25 |
| 2021-02-18 | 7.03 | 7.26 | 7.01 | 7.26 | 0.34 | 4.91 | 14,116 | 1,012 | 3.61 | 1.06 |
| 2021-02-10 | 7.07 | 7.09 | 6.88 | 6.92 | -0.13 | -1.84 | 9,907 | 691 | 2.98 | 0.74 |
| 2021-02-09 | 7.11 | 7.12 | 6.89 | 7.05 | -0.07 | -0.98 | 11,052 | 773 | 3.23 | 0.83 |
| 2021-02-08 | 6.98 | 7.13 | 6.87 | 7.12 | 0.12 | 1.71 | 11,612 | 811 | 3.71 | 0.87 |
| 2021-02-05 | 7.04 | 7.22 | 6.98 | 7.00 | -0.01 | -0.14 | 6,782 | 480 | 3.42 | 0.51 |
| 2021-02-04 | 7.13 | 7.18 | 6.88 | 7.01 | -0.09 | -1.27 | 12,943 | 903 | 4.23 | 0.97 |
| 2021-02-03 | 7.40 | 7.40 | 7.08 | 7.10 | -0.26 | -3.53 | 12,601 | 903 | 4.35 | 0.94 |
| 2021-02-02 | 7.40 | 7.52 | 7.28 | 7.36 | -0.04 | -0.54 | 10,265 | 754 | 3.24 | 0.77 |
| 2021-02-01 | 7.60 | 7.64 | 7.32 | 7.40 | -0.30 | -3.90 | 17,556 | 1,311 | 4.16 | 1.31 |
| 2021-01-29 | 7.85 | 7.90 | 7.62 | 7.70 | -0.21 | -2.65 | 11,753 | 910 | 3.54 | 0.88 |
| 2021-01-28 | 7.81 | 8.04 | 7.73 | 7.91 | 0.10 | 1.28 | 11,001 | 873 | 3.97 | 0.82 |
| 2021-01-27 | 7.66 | 7.83 | 7.66 | 7.81 | 0.07 | 0.90 | 12,502 | 972 | 2.20 | 0.93 |
| 2021-01-26 | 7.75 | 7.85 | 7.68 | 7.74 | 0.00 | 0.00 | 6,584 | 512 | 2.20 | 0.49 |
| 2021-01-25 | 8.12 | 8.12 | 7.70 | 7.74 | -0.34 | -4.21 | 13,477 | 1,056 | 5.20 | 1.01 |
| 2021-01-22 | 8.08 | 8.14 | 7.95 | 8.08 | 0.00 | 0.00 | 10,299 | 826 | 2.35 | 0.77 |
| 2021-01-21 | 8.06 | 8.17 | 8.05 | 8.08 | 0.02 | 0.25 | 7,668 | 622 | 1.49 | 0.57 |
| 2021-01-20 | 8.01 | 8.14 | 7.96 | 8.06 | -0.01 | -0.12 | 7,828 | 631 | 2.23 | 0.59 |
| 2021-01-19 | 8.06 | 8.11 | 7.88 | 8.07 | 0.11 | 1.38 | 10,153 | 815 | 2.89 | 0.76 |
| 2021-01-18 | 7.88 | 8.07 | 7.84 | 7.96 | 0.08 | 1.02 | 10,695 | 855 | 2.92 | 0.80 |
| 2021-01-15 | 7.73 | 7.94 | 7.68 | 7.88 | 0.23 | 3.01 | 14,123 | 1,107 | 3.40 | 1.06 |
| 2021-01-14 | 7.60 | 7.69 | 7.48 | 7.65 | 0.13 | 1.73 | 12,434 | 943 | 2.79 | 0.93 |
| 2021-01-13 | 7.77 | 7.77 | 7.48 | 7.52 | -0.34 | -4.33 | 18,793 | 1,425 | 3.69 | 1.41 |
| 2021-01-12 | 7.87 | 8.00 | 7.77 | 7.86 | -0.01 | -0.13 | 10,045 | 791 | 2.92 | 0.75 |
| 2021-01-11 | 8.25 | 8.25 | 7.83 | 7.87 | -0.36 | -4.37 | 14,012 | 1,120 | 5.10 | 1.05 |
| 2021-01-08 | 8.31 | 8.35 | 8.03 | 8.23 | -0.10 | -1.20 | 11,608 | 951 | 3.84 | 0.87 |
| 2021-01-07 | 8.73 | 8.80 | 8.16 | 8.33 | -0.46 | -5.23 | 20,873 | 1,763 | 7.28 | 1.56 |
| 2021-01-06 | 8.82 | 8.88 | 8.52 | 8.79 | -0.09 | -1.01 | 25,191 | 2,195 | 4.05 | 1.88 |
| 2021-01-05 | 8.93 | 8.98 | 8.83 | 8.88 | -0.05 | -0.56 | 9,961 | 886 | 1.68 | 0.74 |
| 2021-01-04 | 8.78 | 9.02 | 8.73 | 8.93 | 0.17 | 1.94 | 13,765 | 1,229 | 3.31 | 1.03 |
