万 科Ａ(000002) 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(%) |
| 2021-06-11 | 25.58 | 25.65 | 25.17 | 25.29 | -0.36 | -1.40 | 758,537 | 191,866 | 1.87 | 0.78 |
| 2021-06-10 | 25.86 | 26.04 | 25.60 | 25.65 | -0.26 | -1.00 | 538,008 | 138,758 | 1.70 | 0.55 |
| 2021-06-09 | 26.06 | 26.15 | 25.86 | 25.91 | -0.15 | -0.58 | 389,918 | 101,253 | 1.11 | 0.40 |
| 2021-06-08 | 25.99 | 26.19 | 25.90 | 26.06 | 0.12 | 0.46 | 446,765 | 116,431 | 1.12 | 0.46 |
| 2021-06-07 | 26.12 | 26.18 | 25.78 | 25.94 | -0.39 | -1.48 | 647,453 | 167,686 | 1.52 | 0.67 |
| 2021-06-04 | 26.56 | 26.70 | 26.18 | 26.33 | -0.34 | -1.27 | 714,224 | 188,548 | 1.95 | 0.73 |
| 2021-06-03 | 26.85 | 26.97 | 26.56 | 26.67 | -0.09 | -0.34 | 505,942 | 135,355 | 1.53 | 0.52 |
| 2021-06-02 | 26.50 | 27.18 | 26.31 | 26.76 | 0.16 | 0.60 | 853,545 | 228,726 | 3.27 | 0.88 |
| 2021-06-01 | 26.88 | 26.97 | 26.47 | 26.60 | -0.10 | -0.37 | 609,910 | 162,242 | 1.87 | 0.63 |
| 2021-05-31 | 26.95 | 27.03 | 26.53 | 26.70 | -0.25 | -0.93 | 566,251 | 151,145 | 1.86 | 0.58 |
| 2021-05-28 | 27.16 | 27.43 | 26.80 | 26.95 | -0.21 | -0.77 | 602,605 | 162,755 | 2.32 | 0.62 |
| 2021-05-27 | 27.19 | 27.36 | 26.98 | 27.16 | -0.02 | -0.07 | 542,035 | 147,241 | 1.40 | 0.56 |
| 2021-05-26 | 26.75 | 27.48 | 26.71 | 27.18 | 0.42 | 1.57 | 817,029 | 221,996 | 2.88 | 0.84 |
| 2021-05-25 | 26.22 | 26.84 | 26.15 | 26.76 | 0.57 | 2.18 | 721,058 | 191,440 | 2.63 | 0.74 |
| 2021-05-24 | 26.48 | 26.48 | 26.11 | 26.19 | -0.38 | -1.43 | 729,212 | 191,169 | 1.39 | 0.75 |
| 2021-05-21 | 26.96 | 26.99 | 26.50 | 26.57 | -0.40 | -1.48 | 495,770 | 132,375 | 1.82 | 0.51 |
| 2021-05-20 | 26.66 | 27.00 | 26.42 | 26.97 | 0.20 | 0.75 | 457,499 | 122,654 | 2.17 | 0.47 |
| 2021-05-19 | 27.30 | 27.35 | 26.70 | 26.77 | -0.52 | -1.91 | 515,068 | 138,637 | 2.38 | 0.53 |
| 2021-05-18 | 27.18 | 27.37 | 26.97 | 27.29 | 0.17 | 0.63 | 437,486 | 118,809 | 1.47 | 0.45 |
| 2021-05-17 | 27.03 | 27.40 | 26.82 | 27.12 | 0.05 | 0.18 | 582,048 | 157,993 | 2.14 | 0.60 |
| 2021-05-14 | 26.88 | 27.11 | 26.62 | 27.07 | 0.19 | 0.71 | 624,630 | 167,920 | 1.82 | 0.64 |
| 2021-05-13 | 26.80 | 26.97 | 26.69 | 26.88 | -0.15 | -0.55 | 550,277 | 147,534 | 1.04 | 0.57 |
| 2021-05-12 | 27.40 | 27.40 | 26.88 | 27.03 | -0.59 | -2.14 | 810,364 | 219,221 | 1.88 | 0.83 |
| 2021-05-11 | 27.31 | 27.73 | 27.10 | 27.62 | 0.08 | 0.29 | 368,855 | 101,167 | 2.29 | 0.38 |
| 2021-05-10 | 27.99 | 28.00 | 27.28 | 27.54 | -0.46 | -1.64 | 589,667 | 162,009 | 2.57 | 0.61 |
| 2021-05-07 | 27.91 | 28.35 | 27.88 | 28.00 | 0.08 | 0.29 | 491,289 | 138,277 | 1.68 | 0.51 |
| 2021-05-06 | 27.87 | 28.15 | 27.73 | 27.92 | -0.25 | -0.89 | 489,976 | 136,880 | 1.49 | 0.50 |
| 2021-04-30 | 28.19 | 28.47 | 27.93 | 28.17 | 0.28 | 1.00 | 777,134 | 219,359 | 1.94 | 0.80 |
| 2021-04-29 | 27.78 | 27.89 | 27.50 | 27.89 | 0.21 | 0.76 | 623,862 | 173,041 | 1.41 | 0.64 |
| 2021-04-28 | 27.94 | 27.98 | 27.58 | 27.68 | -0.25 | -0.90 | 476,120 | 131,847 | 1.43 | 0.49 |
| 2021-04-27 | 27.64 | 27.95 | 27.50 | 27.93 | 0.23 | 0.83 | 511,079 | 141,953 | 1.62 | 0.53 |
| 2021-04-26 | 28.00 | 28.20 | 27.60 | 27.70 | -0.39 | -1.39 | 859,450 | 238,902 | 2.14 | 0.88 |
| 2021-04-23 | 28.50 | 28.55 | 27.92 | 28.09 | -0.93 | -3.20 | 1,292,569 | 364,293 | 2.17 | 1.33 |
| 2021-04-22 | 28.82 | 29.08 | 28.64 | 29.02 | 0.37 | 1.29 | 560,026 | 161,955 | 1.54 | 0.58 |
| 2021-04-21 | 28.58 | 28.72 | 28.17 | 28.65 | -0.08 | -0.28 | 551,734 | 157,019 | 1.91 | 0.57 |
| 2021-04-20 | 28.80 | 28.92 | 28.68 | 28.73 | -0.27 | -0.93 | 529,774 | 152,414 | 0.83 | 0.54 |
| 2021-04-19 | 28.83 | 29.07 | 28.45 | 29.00 | 0.13 | 0.45 | 619,894 | 178,626 | 2.15 | 0.64 |
| 2021-04-16 | 28.79 | 28.87 | 28.51 | 28.87 | 0.24 | 0.84 | 395,753 | 113,745 | 1.26 | 0.41 |
| 2021-04-15 | 28.65 | 28.89 | 28.29 | 28.63 | -0.13 | -0.45 | 503,527 | 143,650 | 2.09 | 0.52 |
| 2021-04-14 | 28.40 | 28.85 | 28.31 | 28.76 | 0.47 | 1.66 | 544,165 | 155,971 | 1.91 | 0.56 |
| 2021-04-13 | 28.70 | 28.80 | 28.13 | 28.29 | -0.30 | -1.05 | 669,695 | 189,924 | 2.34 | 0.69 |
| 2021-04-12 | 29.01 | 29.09 | 28.50 | 28.59 | -0.27 | -0.94 | 635,228 | 182,686 | 2.04 | 0.65 |
| 2021-04-09 | 29.30 | 29.32 | 28.73 | 28.86 | -0.31 | -1.06 | 528,596 | 152,773 | 2.02 | 0.54 |
| 2021-04-08 | 29.40 | 29.48 | 28.98 | 29.17 | -0.53 | -1.78 | 630,401 | 183,653 | 1.68 | 0.65 |
| 2021-04-07 | 29.50 | 29.72 | 29.27 | 29.70 | 0.27 | 0.92 | 488,441 | 144,176 | 1.53 | 0.50 |
| 2021-04-06 | 30.00 | 30.00 | 29.22 | 29.43 | -0.57 | -1.90 | 583,846 | 172,451 | 2.60 | 0.60 |
| 2021-04-02 | 30.00 | 30.08 | 29.65 | 30.00 | 0.17 | 0.57 | 381,350 | 114,037 | 1.44 | 0.39 |
| 2021-04-01 | 30.00 | 30.15 | 29.57 | 29.83 | -0.17 | -0.57 | 525,118 | 156,541 | 1.93 | 0.54 |
