紫光国微(002049) 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 | 117.00 | 119.00 | 111.93 | 112.85 | -4.34 | -3.70 | 108,867 | 125,392 | 6.03 | 1.79 |
| 2021-03-03 | 116.00 | 117.19 | 114.08 | 117.19 | -0.23 | -0.20 | 84,682 | 98,190 | 2.65 | 1.40 |
| 2021-03-02 | 120.02 | 121.23 | 115.01 | 117.42 | -2.54 | -2.12 | 140,187 | 163,843 | 5.19 | 2.31 |
| 2021-03-01 | 112.00 | 120.00 | 111.36 | 119.96 | 8.96 | 8.07 | 147,894 | 172,587 | 7.78 | 2.44 |
| 2021-02-26 | 111.13 | 114.09 | 109.12 | 111.00 | -3.45 | -3.01 | 79,583 | 88,558 | 4.34 | 1.31 |
| 2021-02-25 | 112.66 | 117.57 | 112.66 | 114.45 | 2.69 | 2.41 | 119,873 | 138,202 | 4.39 | 1.98 |
| 2021-02-24 | 110.60 | 113.50 | 109.50 | 111.76 | 1.16 | 1.05 | 110,397 | 123,495 | 3.62 | 1.82 |
| 2021-02-23 | 108.12 | 112.37 | 105.68 | 110.60 | 0.17 | 0.15 | 108,636 | 118,513 | 6.06 | 1.79 |
| 2021-02-22 | 112.00 | 116.38 | 110.32 | 110.43 | -0.52 | -0.47 | 111,595 | 126,406 | 5.46 | 1.84 |
| 2021-02-19 | 116.01 | 116.91 | 106.60 | 110.95 | -6.87 | -5.83 | 194,973 | 214,807 | 8.75 | 3.21 |
| 2021-02-18 | 119.11 | 122.89 | 116.08 | 117.82 | 1.82 | 1.57 | 139,262 | 165,682 | 5.87 | 2.29 |
| 2021-02-10 | 116.50 | 117.08 | 114.35 | 116.00 | -0.42 | -0.36 | 67,304 | 78,028 | 2.35 | 1.11 |
| 2021-02-09 | 114.11 | 118.46 | 112.61 | 116.42 | 2.98 | 2.63 | 100,184 | 115,959 | 5.16 | 1.65 |
| 2021-02-08 | 111.09 | 115.53 | 111.09 | 113.44 | 2.38 | 2.14 | 77,858 | 88,321 | 4.00 | 1.28 |
| 2021-02-05 | 117.50 | 117.69 | 111.00 | 111.06 | -5.14 | -4.42 | 99,156 | 112,455 | 5.76 | 1.63 |
| 2021-02-04 | 116.11 | 118.80 | 113.75 | 116.20 | -1.47 | -1.25 | 109,830 | 127,179 | 4.29 | 1.81 |
| 2021-02-03 | 120.03 | 123.43 | 115.60 | 117.67 | -2.88 | -2.39 | 122,631 | 145,818 | 6.50 | 2.02 |
| 2021-02-02 | 121.88 | 122.90 | 118.70 | 120.55 | -0.78 | -0.64 | 87,116 | 104,824 | 3.46 | 1.44 |
| 2021-02-01 | 120.20 | 124.20 | 120.00 | 121.33 | 0.47 | 0.39 | 71,246 | 86,786 | 3.48 | 1.17 |
| 2021-01-29 | 122.31 | 126.50 | 118.60 | 120.86 | -1.25 | -1.02 | 99,852 | 122,895 | 6.47 | 1.65 |
| 2021-01-28 | 126.50 | 127.25 | 122.05 | 122.11 | -6.04 | -4.71 | 88,804 | 110,561 | 4.06 | 1.46 |
| 2021-01-27 | 129.33 | 129.60 | 121.88 | 128.15 | -2.30 | -1.76 | 134,005 | 169,182 | 5.92 | 2.21 |
| 2021-01-26 | 130.08 | 133.33 | 126.12 | 130.45 | 0.37 | 0.28 | 134,760 | 175,271 | 5.54 | 2.22 |
| 2021-01-25 | 129.37 | 135.57 | 127.00 | 130.08 | -1.88 | -1.42 | 149,795 | 198,810 | 6.49 | 2.47 |
| 2021-01-22 | 131.80 | 135.80 | 129.86 | 131.96 | 0.45 | 0.34 | 149,286 | 197,692 | 4.52 | 2.46 |
| 2021-01-21 | 130.00 | 134.55 | 128.06 | 131.51 | 1.57 | 1.21 | 169,739 | 222,529 | 4.99 | 2.80 |
| 2021-01-20 | 129.59 | 131.58 | 128.05 | 129.94 | 1.13 | 0.88 | 103,968 | 134,649 | 2.74 | 1.71 |
| 2021-01-19 | 131.10 | 131.50 | 127.30 | 128.81 | -3.49 | -2.64 | 140,427 | 181,508 | 3.17 | 2.31 |
| 2021-01-18 | 127.75 | 133.51 | 122.38 | 132.30 | 4.56 | 3.57 | 203,933 | 264,970 | 8.71 | 3.36 |
| 2021-01-15 | 128.70 | 132.23 | 124.79 | 127.74 | -3.54 | -2.70 | 214,345 | 274,359 | 5.67 | 3.53 |
| 2021-01-14 | 142.40 | 142.40 | 131.28 | 131.28 | -14.59 | -10.00 | 287,299 | 386,611 | 7.62 | 4.73 |
| 2021-01-13 | 144.02 | 150.50 | 143.66 | 145.87 | 1.87 | 1.30 | 181,349 | 266,853 | 4.75 | 2.99 |
| 2021-01-12 | 144.80 | 148.66 | 141.99 | 144.00 | 0.37 | 0.26 | 141,764 | 205,710 | 4.64 | 2.34 |
| 2021-01-11 | 144.00 | 150.48 | 141.00 | 143.63 | 2.87 | 2.04 | 170,409 | 248,926 | 6.73 | 2.81 |
| 2021-01-08 | 149.00 | 150.88 | 139.89 | 140.76 | -8.74 | -5.85 | 170,953 | 246,626 | 7.35 | 2.82 |
| 2021-01-07 | 143.97 | 151.88 | 142.50 | 149.50 | 5.54 | 3.85 | 166,534 | 246,186 | 6.52 | 2.74 |
| 2021-01-06 | 144.57 | 147.79 | 142.01 | 143.96 | -0.69 | -0.48 | 125,659 | 181,541 | 4.00 | 2.07 |
| 2021-01-05 | 140.00 | 149.00 | 139.90 | 144.65 | 2.80 | 1.97 | 160,954 | 233,748 | 6.42 | 2.65 |
| 2021-01-04 | 137.05 | 144.50 | 137.05 | 141.85 | 8.04 | 6.01 | 162,872 | 231,016 | 5.57 | 2.68 |
