杭州解百(600814) 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(%) |
| 2021-02-25 | 5.44 | 5.48 | 5.38 | 5.41 | 0.02 | 0.37 | 14,474 | 785 | 1.86 | 0.20 |
| 2021-02-24 | 5.38 | 5.45 | 5.36 | 5.39 | 0.01 | 0.19 | 13,525 | 731 | 1.67 | 0.19 |
| 2021-02-23 | 5.43 | 5.60 | 5.32 | 5.38 | -0.06 | -1.10 | 30,309 | 1,641 | 5.15 | 0.42 |
| 2021-02-22 | 5.31 | 5.61 | 5.30 | 5.44 | 0.13 | 2.45 | 46,827 | 2,566 | 5.84 | 0.65 |
| 2021-02-19 | 5.21 | 5.32 | 5.19 | 5.31 | 0.09 | 1.72 | 16,240 | 856 | 2.49 | 0.23 |
| 2021-02-18 | 5.16 | 5.25 | 5.15 | 5.22 | 0.09 | 1.75 | 18,298 | 952 | 1.95 | 0.26 |
| 2021-02-10 | 5.06 | 5.16 | 5.06 | 5.13 | 0.04 | 0.79 | 12,702 | 649 | 1.96 | 0.18 |
| 2021-02-09 | 5.05 | 5.12 | 5.01 | 5.09 | 0.07 | 1.39 | 13,634 | 690 | 2.19 | 0.19 |
| 2021-02-08 | 5.01 | 5.07 | 5.00 | 5.02 | -0.01 | -0.20 | 10,757 | 542 | 1.39 | 0.15 |
| 2021-02-05 | 5.03 | 5.07 | 5.00 | 5.03 | 0.01 | 0.20 | 13,991 | 705 | 1.39 | 0.20 |
| 2021-02-04 | 5.06 | 5.09 | 4.98 | 5.02 | -0.09 | -1.76 | 16,809 | 844 | 2.15 | 0.24 |
| 2021-02-03 | 5.12 | 5.14 | 5.03 | 5.11 | -0.02 | -0.39 | 17,507 | 889 | 2.14 | 0.24 |
| 2021-02-02 | 5.28 | 5.29 | 5.12 | 5.13 | -0.09 | -1.72 | 19,505 | 1,007 | 3.26 | 0.27 |
| 2021-02-01 | 5.12 | 5.29 | 5.12 | 5.22 | 0.10 | 1.95 | 24,010 | 1,258 | 3.32 | 0.34 |
| 2021-01-29 | 5.12 | 5.27 | 5.08 | 5.12 | 0.00 | 0.00 | 18,327 | 945 | 3.71 | 0.26 |
| 2021-01-28 | 5.28 | 5.30 | 5.08 | 5.12 | -0.21 | -3.94 | 26,185 | 1,356 | 4.13 | 0.37 |
| 2021-01-27 | 5.25 | 5.37 | 5.21 | 5.33 | 0.08 | 1.52 | 10,878 | 577 | 3.05 | 0.15 |
| 2021-01-26 | 5.27 | 5.32 | 5.21 | 5.25 | -0.04 | -0.76 | 13,302 | 698 | 2.08 | 0.19 |
| 2021-01-25 | 5.40 | 5.40 | 5.28 | 5.29 | -0.10 | -1.86 | 15,872 | 842 | 2.23 | 0.22 |
| 2021-01-22 | 5.48 | 5.48 | 5.36 | 5.39 | -0.09 | -1.64 | 18,635 | 1,007 | 2.19 | 0.26 |
| 2021-01-21 | 5.52 | 5.54 | 5.44 | 5.48 | -0.02 | -0.36 | 12,250 | 672 | 1.82 | 0.17 |
| 2021-01-20 | 5.51 | 5.52 | 5.43 | 5.50 | -0.03 | -0.54 | 14,052 | 768 | 1.63 | 0.20 |
| 2021-01-19 | 5.46 | 5.59 | 5.42 | 5.53 | 0.07 | 1.28 | 21,736 | 1,196 | 3.11 | 0.30 |
| 2021-01-18 | 5.48 | 5.50 | 5.40 | 5.46 | 0.01 | 0.18 | 12,137 | 661 | 1.83 | 0.17 |
| 2021-01-15 | 5.35 | 5.49 | 5.35 | 5.45 | 0.09 | 1.68 | 15,253 | 828 | 2.61 | 0.21 |
| 2021-01-14 | 5.33 | 5.41 | 5.26 | 5.36 | 0.04 | 0.75 | 18,159 | 971 | 2.82 | 0.25 |
| 2021-01-13 | 5.48 | 5.49 | 5.29 | 5.32 | -0.15 | -2.74 | 29,118 | 1,554 | 3.66 | 0.41 |
| 2021-01-12 | 5.49 | 5.50 | 5.41 | 5.47 | 0.01 | 0.18 | 18,054 | 984 | 1.65 | 0.25 |
| 2021-01-11 | 5.63 | 5.66 | 5.45 | 5.46 | -0.17 | -3.02 | 27,229 | 1,501 | 3.73 | 0.38 |
| 2021-01-08 | 5.55 | 5.71 | 5.54 | 5.63 | 0.04 | 0.72 | 23,566 | 1,328 | 3.04 | 0.33 |
| 2021-01-07 | 5.72 | 5.85 | 5.56 | 5.59 | -0.23 | -3.95 | 46,570 | 2,642 | 4.98 | 0.65 |
| 2021-01-06 | 5.69 | 5.95 | 5.54 | 5.82 | 0.16 | 2.83 | 63,673 | 3,674 | 7.24 | 0.89 |
| 2021-01-05 | 5.50 | 5.72 | 5.47 | 5.66 | 0.16 | 2.91 | 53,103 | 2,975 | 4.55 | 0.74 |
| 2021-01-04 | 5.56 | 5.60 | 5.48 | 5.50 | -0.09 | -1.61 | 39,623 | 2,185 | 2.15 | 0.55 |
