好想你(002582) 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(%) |
2021-01-19 | 13.44 | 13.44 | 13.10 | 13.13 | -0.31 | -2.31 | 132,360 | 17,440 | 2.53 | 2.57 |
2021-01-18 | 13.45 | 13.59 | 13.32 | 13.44 | 0.03 | 0.22 | 143,780 | 19,279 | 2.01 | 2.79 |
2021-01-15 | 13.65 | 13.65 | 13.30 | 13.41 | -0.25 | -1.83 | 147,226 | 19,784 | 2.56 | 2.86 |
2021-01-14 | 13.38 | 13.92 | 12.91 | 13.66 | 0.27 | 2.02 | 278,904 | 37,568 | 7.54 | 5.41 |
2021-01-13 | 13.16 | 13.57 | 13.12 | 13.39 | 0.23 | 1.75 | 236,356 | 31,618 | 3.42 | 4.58 |
2021-01-12 | 12.77 | 13.28 | 12.77 | 13.16 | 0.38 | 2.97 | 185,134 | 24,296 | 3.99 | 3.59 |
2021-01-11 | 13.00 | 13.00 | 12.71 | 12.78 | -0.24 | -1.84 | 114,658 | 14,737 | 2.23 | 2.22 |
2021-01-08 | 12.94 | 13.11 | 12.66 | 13.02 | 0.17 | 1.32 | 113,054 | 14,584 | 3.50 | 2.19 |
2021-01-07 | 13.24 | 13.24 | 12.81 | 12.85 | -0.38 | -2.87 | 158,475 | 20,462 | 3.25 | 3.07 |
2021-01-06 | 13.55 | 13.60 | 13.18 | 13.23 | -0.31 | -2.29 | 150,262 | 19,977 | 3.10 | 2.91 |
2021-01-05 | 13.09 | 13.55 | 12.90 | 13.54 | 0.14 | 1.04 | 235,485 | 31,114 | 4.85 | 4.57 |
2021-01-04 | 13.05 | 13.56 | 13.03 | 13.40 | 0.42 | 3.24 | 202,539 | 27,130 | 4.08 | 3.93 |