优刻得(688158) 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 | 44.71 | 45.70 | 43.59 | 43.95 | -0.75 | -1.68 | 10,287 | 4,588 | 4.72 | 0.33 |
| 2021-03-03 | 43.85 | 44.80 | 43.49 | 44.70 | 0.65 | 1.48 | 7,013 | 3,101 | 2.97 | 0.22 |
| 2021-03-02 | 45.95 | 45.95 | 43.23 | 44.05 | -0.90 | -2.00 | 8,196 | 3,604 | 6.05 | 0.26 |
| 2021-03-01 | 44.53 | 45.80 | 43.70 | 44.95 | 0.66 | 1.49 | 9,311 | 4,148 | 4.74 | 0.30 |
| 2021-02-26 | 46.36 | 47.30 | 44.27 | 44.29 | -2.71 | -5.77 | 13,973 | 6,381 | 6.45 | 0.44 |
| 2021-02-25 | 47.00 | 48.39 | 46.71 | 47.00 | 0.50 | 1.08 | 19,704 | 9,395 | 3.61 | 0.63 |
| 2021-02-24 | 46.00 | 47.77 | 45.72 | 46.50 | 0.56 | 1.22 | 14,045 | 6,573 | 4.46 | 0.45 |
| 2021-02-23 | 44.57 | 46.79 | 44.28 | 45.94 | 1.14 | 2.54 | 18,440 | 8,409 | 5.60 | 0.59 |
| 2021-02-22 | 45.70 | 46.58 | 44.25 | 44.80 | -0.94 | -2.06 | 31,590 | 14,310 | 5.09 | 1.00 |
| 2021-02-19 | 42.81 | 45.89 | 42.80 | 45.74 | 2.74 | 6.37 | 26,154 | 11,807 | 7.19 | 0.83 |
| 2021-02-18 | 42.30 | 43.85 | 42.20 | 43.00 | 1.17 | 2.80 | 12,253 | 5,293 | 3.94 | 0.39 |
| 2021-02-10 | 41.81 | 42.29 | 40.80 | 41.83 | 0.50 | 1.21 | 7,620 | 3,182 | 3.61 | 0.24 |
| 2021-02-09 | 38.87 | 42.50 | 38.60 | 41.33 | 2.53 | 6.52 | 12,330 | 5,040 | 10.05 | 0.39 |
| 2021-02-08 | 38.82 | 39.84 | 38.57 | 38.80 | -0.20 | -0.51 | 9,988 | 3,909 | 3.26 | 0.32 |
| 2021-02-05 | 39.02 | 40.40 | 38.49 | 39.00 | -1.15 | -2.86 | 14,695 | 5,758 | 4.76 | 0.47 |
| 2021-02-04 | 40.89 | 41.30 | 39.39 | 40.15 | -0.97 | -2.36 | 12,745 | 5,099 | 4.64 | 0.40 |
| 2021-02-03 | 41.49 | 41.96 | 40.75 | 41.12 | 0.05 | 0.12 | 12,026 | 4,970 | 2.95 | 0.38 |
| 2021-02-02 | 40.94 | 41.72 | 39.86 | 41.07 | 0.43 | 1.06 | 11,789 | 4,817 | 4.58 | 0.37 |
| 2021-02-01 | 39.78 | 40.78 | 39.00 | 40.64 | 0.86 | 2.16 | 12,217 | 4,916 | 4.47 | 0.39 |
| 2021-01-29 | 39.76 | 40.63 | 39.51 | 39.78 | 0.09 | 0.23 | 11,137 | 4,452 | 2.82 | 0.35 |
| 2021-01-28 | 38.64 | 40.80 | 38.05 | 39.69 | 1.03 | 2.66 | 16,535 | 6,593 | 7.11 | 0.53 |
| 2021-01-27 | 38.01 | 38.68 | 37.37 | 38.66 | 0.75 | 1.98 | 17,951 | 6,806 | 3.46 | 0.57 |
| 2021-01-26 | 39.71 | 39.82 | 37.66 | 37.91 | -1.44 | -3.66 | 21,872 | 8,468 | 5.49 | 0.69 |
| 2021-01-25 | 40.50 | 40.90 | 39.10 | 39.35 | -1.15 | -2.84 | 31,514 | 12,436 | 4.44 | 1.00 |
| 2021-01-22 | 42.27 | 42.27 | 40.00 | 40.50 | -1.80 | -4.26 | 37,672 | 15,340 | 5.37 | 1.20 |
| 2021-01-21 | 44.00 | 44.70 | 42.01 | 42.30 | -1.48 | -3.38 | 31,023 | 13,301 | 6.14 | 0.99 |
| 2021-01-20 | 43.00 | 45.00 | 42.18 | 43.78 | 1.28 | 3.01 | 28,532 | 12,555 | 6.64 | 0.91 |
| 2021-01-19 | 42.48 | 43.30 | 42.02 | 42.50 | 0.57 | 1.36 | 11,040 | 4,699 | 3.05 | 2.28 |
| 2021-01-18 | 42.18 | 42.77 | 41.32 | 41.93 | -0.57 | -1.34 | 8,165 | 3,430 | 3.41 | 1.68 |
| 2021-01-15 | 41.51 | 42.78 | 41.51 | 42.50 | 1.00 | 2.41 | 9,773 | 4,122 | 3.06 | 2.01 |
| 2021-01-14 | 39.00 | 43.87 | 39.00 | 41.50 | 1.12 | 2.77 | 18,024 | 7,564 | 12.06 | 3.72 |
| 2021-01-13 | 41.69 | 42.01 | 39.90 | 40.38 | -1.63 | -3.88 | 12,690 | 5,159 | 5.02 | 2.62 |
| 2021-01-12 | 43.13 | 43.13 | 41.66 | 42.01 | -1.12 | -2.60 | 11,659 | 4,902 | 3.41 | 2.40 |
| 2021-01-11 | 45.38 | 45.66 | 42.60 | 43.13 | -2.31 | -5.08 | 15,379 | 6,674 | 6.73 | 3.17 |
| 2021-01-08 | 44.01 | 46.18 | 43.10 | 45.44 | 1.07 | 2.41 | 12,244 | 5,512 | 6.94 | 2.52 |
| 2021-01-07 | 45.71 | 46.19 | 43.61 | 44.37 | -1.34 | -2.93 | 14,638 | 6,516 | 5.64 | 3.02 |
| 2021-01-06 | 45.51 | 47.30 | 45.01 | 45.71 | -0.26 | -0.57 | 18,531 | 8,520 | 4.98 | 3.82 |
| 2021-01-05 | 43.39 | 46.87 | 43.30 | 45.97 | 2.92 | 6.78 | 33,282 | 15,284 | 8.29 | 6.86 |
| 2021-01-04 | 41.61 | 43.25 | 41.05 | 43.05 | 1.43 | 3.44 | 13,456 | 5,724 | 5.29 | 2.77 |
