永安行(603776) 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 | 17.90 | 18.20 | 17.81 | 18.02 | 0.03 | 0.17 | 22,670 | 4,083 | 2.17 | 1.21 |
| 2021-03-02 | 18.06 | 18.30 | 17.62 | 17.99 | -0.21 | -1.15 | 32,167 | 5,765 | 3.74 | 1.72 |
| 2021-03-01 | 17.68 | 18.68 | 17.56 | 18.20 | 0.41 | 2.30 | 51,871 | 9,384 | 6.30 | 2.77 |
| 2021-02-26 | 16.35 | 18.29 | 16.18 | 17.79 | 1.16 | 6.98 | 63,418 | 11,041 | 12.69 | 3.39 |
| 2021-02-25 | 16.83 | 16.89 | 16.48 | 16.63 | -0.05 | -0.30 | 22,824 | 3,812 | 2.46 | 1.22 |
| 2021-02-24 | 16.64 | 16.90 | 16.55 | 16.68 | 0.00 | 0.00 | 25,556 | 4,264 | 2.10 | 1.37 |
| 2021-02-23 | 17.10 | 17.25 | 16.60 | 16.68 | -0.59 | -3.42 | 27,293 | 4,595 | 3.76 | 1.46 |
| 2021-02-22 | 16.91 | 17.58 | 16.84 | 17.27 | 0.29 | 1.71 | 46,450 | 8,064 | 4.36 | 2.48 |
| 2021-02-19 | 16.57 | 17.10 | 16.46 | 16.98 | 0.30 | 1.80 | 42,798 | 7,188 | 3.84 | 2.29 |
| 2021-02-18 | 16.51 | 16.94 | 16.31 | 16.68 | 0.27 | 1.65 | 47,201 | 7,837 | 3.84 | 2.52 |
| 2021-02-10 | 17.39 | 17.43 | 16.18 | 16.41 | -0.64 | -3.75 | 92,380 | 15,326 | 7.33 | 4.94 |
| 2021-02-09 | 16.00 | 17.05 | 16.00 | 17.05 | 1.55 | 10.00 | 52,477 | 8,767 | 6.77 | 2.81 |
| 2021-02-08 | 14.70 | 15.50 | 14.60 | 15.50 | 1.41 | 10.01 | 44,788 | 6,786 | 6.39 | 2.40 |
| 2021-02-05 | 14.58 | 14.88 | 13.99 | 14.09 | 0.10 | 0.71 | 29,946 | 4,319 | 6.36 | 1.60 |
| 2021-02-04 | 14.26 | 14.33 | 13.82 | 13.99 | -0.34 | -2.37 | 23,198 | 3,252 | 3.56 | 1.24 |
| 2021-02-03 | 14.70 | 14.70 | 14.27 | 14.33 | -0.37 | -2.52 | 14,398 | 2,079 | 2.93 | 0.77 |
| 2021-02-02 | 14.56 | 14.99 | 14.48 | 14.70 | 0.08 | 0.55 | 11,687 | 1,722 | 3.49 | 0.63 |
| 2021-02-01 | 14.61 | 14.75 | 14.42 | 14.62 | 0.06 | 0.41 | 12,850 | 1,876 | 2.27 | 0.69 |
| 2021-01-29 | 15.40 | 15.44 | 14.40 | 14.56 | -0.74 | -4.84 | 25,272 | 3,730 | 6.80 | 1.35 |
| 2021-01-28 | 15.42 | 15.68 | 15.26 | 15.30 | -0.21 | -1.35 | 14,130 | 2,182 | 2.71 | 0.76 |
| 2021-01-27 | 15.36 | 15.77 | 15.30 | 15.51 | 0.15 | 0.98 | 14,325 | 2,231 | 3.06 | 0.77 |
| 2021-01-26 | 15.29 | 15.55 | 15.20 | 15.36 | 0.00 | 0.00 | 12,389 | 1,904 | 2.28 | 0.66 |
| 2021-01-25 | 15.82 | 15.92 | 15.15 | 15.36 | -0.56 | -3.52 | 18,916 | 2,931 | 4.84 | 1.01 |
| 2021-01-22 | 16.20 | 16.20 | 15.87 | 15.92 | -0.31 | -1.91 | 15,445 | 2,468 | 2.03 | 0.82 |
| 2021-01-21 | 15.95 | 16.45 | 15.91 | 16.23 | 0.28 | 1.76 | 22,528 | 3,651 | 3.39 | 1.20 |
| 2021-01-20 | 15.95 | 16.13 | 15.70 | 15.95 | 0.00 | 0.00 | 16,045 | 2,555 | 2.70 | 0.86 |
| 2021-01-19 | 16.01 | 16.28 | 15.88 | 15.95 | -0.13 | -0.81 | 17,387 | 2,775 | 2.49 | 0.93 |
| 2021-01-18 | 15.76 | 16.14 | 15.72 | 16.08 | 0.22 | 1.39 | 13,992 | 2,237 | 2.65 | 0.75 |
| 2021-01-15 | 15.45 | 16.00 | 15.40 | 15.86 | 0.36 | 2.32 | 17,867 | 2,813 | 3.87 | 0.95 |
| 2021-01-14 | 15.23 | 15.62 | 15.19 | 15.50 | 0.12 | 0.78 | 16,994 | 2,622 | 2.80 | 0.91 |
| 2021-01-13 | 15.76 | 15.80 | 15.23 | 15.38 | -0.42 | -2.66 | 20,282 | 3,123 | 3.61 | 1.08 |
| 2021-01-12 | 15.62 | 16.23 | 15.54 | 15.80 | 0.28 | 1.80 | 20,151 | 3,195 | 4.45 | 1.07 |
| 2021-01-11 | 16.21 | 16.29 | 15.48 | 15.52 | -0.67 | -4.14 | 23,512 | 3,723 | 5.00 | 1.25 |
| 2021-01-08 | 16.06 | 16.32 | 15.55 | 16.19 | 0.09 | 0.56 | 21,389 | 3,420 | 4.78 | 1.14 |
| 2021-01-07 | 16.62 | 16.68 | 15.96 | 16.10 | -0.52 | -3.13 | 23,360 | 3,785 | 4.33 | 1.25 |
| 2021-01-06 | 17.10 | 17.16 | 16.48 | 16.62 | -0.26 | -1.54 | 20,687 | 3,472 | 4.03 | 1.10 |
| 2021-01-05 | 16.58 | 17.12 | 16.58 | 16.88 | 0.33 | 1.99 | 25,627 | 4,318 | 3.26 | 1.37 |
| 2021-01-04 | 16.29 | 16.74 | 16.29 | 16.55 | -0.01 | -0.06 | 16,032 | 2,653 | 2.72 | 0.85 |
