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(%) |
| 2021-03-03 | 32.95 | 33.99 | 32.59 | 33.50 | 0.21 | 0.63 | 1,164,841 | 387,675 | 4.21 | 1.20 |
| 2021-03-02 | 33.00 | 34.60 | 32.90 | 33.29 | -0.06 | -0.18 | 1,220,150 | 411,032 | 5.10 | 1.25 |
| 2021-03-01 | 33.10 | 33.71 | 32.29 | 33.35 | 0.25 | 0.76 | 1,280,834 | 422,975 | 4.29 | 1.32 |
| 2021-02-26 | 32.57 | 34.08 | 31.62 | 33.10 | 0.11 | 0.33 | 2,529,180 | 832,931 | 7.46 | 2.60 |
| 2021-02-25 | 30.49 | 32.99 | 30.41 | 32.99 | 3.00 | 10.00 | 2,595,404 | 838,266 | 8.60 | 2.67 |
| 2021-02-24 | 29.92 | 30.58 | 29.50 | 29.99 | -0.02 | -0.07 | 969,948 | 291,518 | 3.60 | 1.00 |
| 2021-02-23 | 29.69 | 30.05 | 29.29 | 30.01 | 0.28 | 0.94 | 861,380 | 255,869 | 2.56 | 0.89 |
| 2021-02-22 | 29.84 | 30.33 | 29.52 | 29.73 | -0.11 | -0.37 | 852,341 | 254,899 | 2.71 | 0.88 |
| 2021-02-19 | 29.70 | 30.04 | 29.60 | 29.84 | -0.17 | -0.57 | 758,575 | 226,094 | 1.47 | 0.78 |
| 2021-02-18 | 28.95 | 30.13 | 28.95 | 30.01 | 1.18 | 4.09 | 996,922 | 295,699 | 4.09 | 1.03 |
| 2021-02-10 | 28.61 | 28.98 | 28.35 | 28.83 | 0.08 | 0.28 | 652,149 | 187,497 | 2.19 | 0.67 |
| 2021-02-09 | 28.99 | 29.07 | 28.54 | 28.75 | -0.38 | -1.30 | 673,568 | 193,433 | 1.82 | 0.69 |
| 2021-02-08 | 29.00 | 29.76 | 28.60 | 29.13 | 0.25 | 0.87 | 832,037 | 242,806 | 4.02 | 0.86 |
| 2021-02-05 | 28.01 | 29.34 | 28.01 | 28.88 | 0.99 | 3.55 | 1,030,261 | 295,484 | 4.77 | 1.06 |
| 2021-02-04 | 27.89 | 28.35 | 27.43 | 27.89 | -0.03 | -0.11 | 665,574 | 185,606 | 3.30 | 0.68 |
| 2021-02-03 | 28.34 | 28.35 | 27.78 | 27.92 | -0.42 | -1.48 | 589,610 | 164,669 | 2.01 | 0.61 |
| 2021-02-02 | 28.19 | 28.48 | 27.96 | 28.34 | 0.27 | 0.96 | 716,108 | 202,129 | 1.85 | 0.74 |
| 2021-02-01 | 27.97 | 28.12 | 27.26 | 28.07 | 0.28 | 1.01 | 886,694 | 245,662 | 3.09 | 0.91 |
| 2021-01-29 | 28.55 | 28.65 | 27.57 | 27.79 | -0.64 | -2.25 | 963,685 | 269,173 | 3.80 | 0.99 |
| 2021-01-28 | 29.05 | 29.07 | 28.22 | 28.43 | -0.97 | -3.30 | 786,041 | 224,053 | 2.89 | 0.81 |
| 2021-01-27 | 29.69 | 29.95 | 29.37 | 29.40 | -0.30 | -1.01 | 724,303 | 214,677 | 1.95 | 0.74 |
| 2021-01-26 | 29.26 | 30.15 | 29.15 | 29.70 | 0.34 | 1.16 | 816,655 | 243,327 | 3.41 | 0.84 |
| 2021-01-25 | 29.26 | 29.60 | 28.56 | 29.36 | 0.10 | 0.34 | 973,750 | 282,587 | 3.55 | 1.00 |
| 2021-01-22 | 29.95 | 29.95 | 29.01 | 29.26 | -0.84 | -2.79 | 1,058,091 | 311,414 | 3.12 | 1.09 |
| 2021-01-21 | 30.30 | 30.70 | 30.02 | 30.10 | -0.40 | -1.31 | 875,253 | 265,078 | 2.23 | 0.90 |
| 2021-01-20 | 31.07 | 31.20 | 30.35 | 30.50 | -0.78 | -2.49 | 961,435 | 294,692 | 2.72 | 0.99 |
| 2021-01-19 | 31.19 | 32.35 | 30.72 | 31.28 | 0.02 | 0.06 | 1,631,688 | 513,023 | 5.21 | 1.68 |
| 2021-01-18 | 30.20 | 31.26 | 29.83 | 31.26 | 1.31 | 4.37 | 1,258,282 | 384,732 | 4.77 | 1.29 |
| 2021-01-15 | 30.01 | 30.73 | 29.88 | 29.95 | -0.04 | -0.13 | 1,123,372 | 339,907 | 2.83 | 1.16 |
| 2021-01-14 | 29.93 | 30.79 | 29.80 | 29.99 | 0.09 | 0.30 | 1,216,323 | 368,194 | 3.31 | 1.25 |
| 2021-01-13 | 29.90 | 30.22 | 29.60 | 29.90 | 0.20 | 0.67 | 940,504 | 280,792 | 2.09 | 0.97 |
| 2021-01-12 | 29.78 | 29.80 | 29.37 | 29.70 | -0.08 | -0.27 | 980,654 | 289,907 | 1.44 | 1.01 |
| 2021-01-11 | 29.50 | 30.35 | 29.27 | 29.78 | 0.44 | 1.50 | 1,388,121 | 414,248 | 3.68 | 1.43 |
| 2021-01-08 | 28.98 | 29.45 | 28.81 | 29.34 | 0.55 | 1.91 | 1,028,563 | 300,085 | 2.22 | 1.06 |
| 2021-01-07 | 29.00 | 29.50 | 28.39 | 28.79 | 0.04 | 0.14 | 1,226,756 | 354,422 | 3.86 | 1.26 |
| 2021-01-06 | 27.80 | 28.75 | 27.73 | 28.75 | 0.84 | 3.01 | 1,048,801 | 297,257 | 3.65 | 1.08 |
| 2021-01-05 | 27.78 | 27.93 | 27.10 | 27.91 | 0.13 | 0.47 | 1,162,658 | 318,961 | 2.99 | 1.20 |
| 2021-01-04 | 28.40 | 28.40 | 27.52 | 27.78 | -0.92 | -3.21 | 1,468,441 | 407,942 | 3.07 | 1.51 |
