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(%) |
| 2021-07-30 | 8.85 | 8.88 | 8.70 | 8.79 | -0.09 | -1.01 | 40,468 | 3,547 | 2.03 | 0.89 |
| 2021-07-29 | 8.89 | 8.95 | 8.82 | 8.88 | -0.01 | -0.11 | 38,053 | 3,381 | 1.46 | 0.83 |
| 2021-07-28 | 9.08 | 9.08 | 8.54 | 8.89 | -0.19 | -2.09 | 63,422 | 5,555 | 5.95 | 1.39 |
| 2021-07-27 | 9.38 | 9.41 | 9.05 | 9.08 | -0.35 | -3.71 | 82,318 | 7,558 | 3.82 | 1.80 |
| 2021-07-26 | 9.59 | 9.70 | 9.33 | 9.43 | 0.18 | 1.95 | 95,665 | 9,072 | 4.00 | 2.09 |
| 2021-07-23 | 9.32 | 9.37 | 9.19 | 9.25 | -0.07 | -0.75 | 45,170 | 4,179 | 1.93 | 0.99 |
| 2021-07-22 | 9.44 | 9.44 | 9.29 | 9.32 | -0.17 | -1.79 | 61,705 | 5,765 | 1.58 | 1.35 |
| 2021-07-21 | 9.63 | 9.69 | 9.42 | 9.49 | -0.07 | -0.73 | 73,177 | 6,960 | 2.82 | 1.60 |
| 2021-07-20 | 9.44 | 9.75 | 9.43 | 9.56 | -0.03 | -0.31 | 116,719 | 11,221 | 3.34 | 2.55 |
| 2021-07-19 | 9.38 | 9.78 | 9.29 | 9.59 | 0.40 | 4.35 | 137,159 | 13,132 | 5.33 | 3.00 |
| 2021-07-16 | 9.28 | 9.32 | 9.15 | 9.19 | -0.10 | -1.08 | 46,614 | 4,289 | 1.83 | 1.02 |
| 2021-07-15 | 9.35 | 9.37 | 9.22 | 9.29 | -0.10 | -1.07 | 35,987 | 3,344 | 1.60 | 0.79 |
| 2021-07-14 | 9.36 | 9.47 | 9.29 | 9.39 | -0.07 | -0.74 | 59,486 | 5,576 | 1.90 | 1.30 |
| 2021-07-13 | 9.61 | 9.62 | 9.37 | 9.46 | -0.14 | -1.46 | 57,392 | 5,423 | 2.60 | 1.26 |
| 2021-07-12 | 9.60 | 9.69 | 9.55 | 9.60 | -0.14 | -1.44 | 61,993 | 5,946 | 1.44 | 1.36 |
| 2021-07-09 | 9.20 | 9.77 | 9.12 | 9.74 | 0.51 | 5.53 | 137,315 | 12,992 | 7.04 | 3.00 |
| 2021-07-08 | 9.24 | 9.35 | 9.19 | 9.23 | -0.02 | -0.22 | 44,309 | 4,100 | 1.73 | 0.97 |
| 2021-07-07 | 9.28 | 9.33 | 9.11 | 9.25 | -0.08 | -0.86 | 63,715 | 5,875 | 2.36 | 1.39 |
| 2021-07-06 | 9.28 | 9.50 | 9.23 | 9.33 | 0.05 | 0.54 | 50,112 | 4,679 | 2.91 | 1.10 |
| 2021-07-05 | 9.21 | 9.28 | 9.11 | 9.28 | 0.08 | 0.87 | 40,514 | 3,724 | 1.85 | 0.79 |
| 2021-07-02 | 9.29 | 9.37 | 9.14 | 9.20 | -0.08 | -0.86 | 52,711 | 4,873 | 2.48 | 1.02 |
| 2021-07-01 | 9.34 | 9.35 | 9.24 | 9.28 | -0.07 | -0.75 | 50,515 | 4,690 | 1.18 | 0.98 |
