中国建筑(601668) 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(%) |
| 2021-01-22 | 5.02 | 5.03 | 4.93 | 4.94 | -0.08 | -1.59 | 2,033,590 | 100,982 | 1.99 | 0.50 |
| 2021-01-21 | 5.04 | 5.05 | 5.01 | 5.02 | -0.02 | -0.40 | 1,915,366 | 96,352 | 0.79 | 0.47 |
| 2021-01-20 | 5.06 | 5.10 | 5.02 | 5.04 | -0.02 | -0.40 | 2,161,877 | 109,359 | 1.58 | 0.54 |
| 2021-01-19 | 5.04 | 5.11 | 5.01 | 5.06 | 0.02 | 0.40 | 2,513,907 | 127,160 | 1.98 | 0.62 |
| 2021-01-18 | 5.01 | 5.06 | 5.00 | 5.04 | 0.01 | 0.20 | 2,196,775 | 110,499 | 1.19 | 0.54 |
| 2021-01-15 | 5.13 | 5.13 | 5.02 | 5.03 | -0.11 | -2.14 | 3,496,446 | 177,136 | 2.14 | 0.87 |
| 2021-01-14 | 5.06 | 5.29 | 5.03 | 5.14 | 0.05 | 0.98 | 6,223,994 | 322,066 | 5.11 | 1.54 |
| 2021-01-13 | 4.92 | 5.15 | 4.89 | 5.09 | 0.15 | 3.04 | 6,045,134 | 304,486 | 5.26 | 1.50 |
| 2021-01-12 | 4.88 | 4.96 | 4.85 | 4.94 | 0.07 | 1.44 | 2,446,728 | 120,150 | 2.26 | 0.59 |
| 2021-01-11 | 4.94 | 4.95 | 4.85 | 4.87 | -0.09 | -1.81 | 3,095,432 | 151,433 | 2.02 | 0.75 |
| 2021-01-08 | 4.93 | 4.98 | 4.89 | 4.96 | 0.04 | 0.81 | 2,706,327 | 133,862 | 1.83 | 0.66 |
| 2021-01-07 | 4.96 | 5.02 | 4.87 | 4.92 | -0.03 | -0.61 | 3,003,556 | 147,740 | 3.03 | 0.73 |
| 2021-01-06 | 4.86 | 5.00 | 4.85 | 4.95 | 0.07 | 1.43 | 4,052,501 | 200,386 | 3.07 | 0.98 |
| 2021-01-05 | 4.90 | 4.94 | 4.82 | 4.88 | -0.03 | -0.61 | 3,461,620 | 168,497 | 2.44 | 0.84 |
| 2021-01-04 | 4.94 | 4.95 | 4.89 | 4.91 | -0.06 | -1.21 | 2,994,131 | 147,033 | 1.21 | 0.73 |
