格力电器(000651)每日行情

日期	开盘价	最高价	最低价	收盘价	成交量	成交额	涨跌额	涨跌幅
2021-04-09	62.09	62.18	60.69	61.65	238153手	145853万	-0.20	-0.32%
2021-04-08	61.65	61.98	61.15	61.85	157212手	96881万	0.17	0.28%
2021-04-07	61.99	62.10	60.88	61.68	239949手	147788万	0.35	0.57%
2021-04-06	62.45	62.69	61.00	61.33	241983手	148750万	-1.11	-1.78%
2021-04-02	62.98	63.50	62.20	62.44	277602手	174745万	-0.29	-0.46%
2021-04-01	62.69	63.00	61.98	62.73	218120手	136496万	0.03	0.05%
2021-03-31	62.29	63.27	61.91	62.70	365906手	229322万	0.60	0.97%
2021-03-30	62.48	62.50	61.41	62.10	274203手	169697万	-0.37	-0.59%
2021-03-29	61.94	62.70	61.48	62.47	409468手	254993万	0.85	1.38%
2021-03-26	62.60	62.93	61.18	61.62	378395手	233533万	0.24	0.39%
2021-03-25	60.86	61.63	60.70	61.38	253387手	155445万	0.03	0.05%
2021-03-24	61.40	62.00	61.07	61.35	323993手	199149万	-0.06	-0.10%
2021-03-23	60.85	62.00	60.28	61.41	384812手	236259万	0.47	0.77%
2021-03-22	60.05	61.19	59.60	60.94	395756手	239446万	0.94	1.57%
2021-03-19	62.00	62.00	59.66	60.00	558190手	338316万	-2.50	-4.00%
2021-03-18	62.92	63.48	61.50	62.50	485167手	302700万	0.30	0.48%
2021-03-17	60.65	63.31	60.00	62.20	835717手	518172万	2.20	3.67%
2021-03-16	59.00	60.24	58.61	60.00	686049手	409810万	2.22	3.84%
2021-03-15	58.47	58.81	57.42	57.78	301687手	174928万	-0.72	-1.23%
2021-03-12	58.59	58.81	58.20	58.50	260731手	152480万	-0.09	-0.15%
2021-03-11	58.30	59.20	58.27	58.59	302637手	177406万	-0.03	-0.05%
2021-03-10	58.39	58.85	57.91	58.62	312185手	182616万	0.62	1.07%
2021-03-09	56.63	58.87	56.11	58.00	600334手	346235万	1.38	2.44%
2021-03-08	58.42	59.14	56.51	56.62	513617手	296608万	-1.51	-2.60%
2021-03-05	58.06	58.60	57.58	58.13	349209手	202976万	-0.72	-1.22%
2021-03-04	59.79	60.19	58.70	58.85	433082手	256176万	-1.35	-2.24%
2021-03-03	60.66	60.68	59.69	60.20	319001手	191757万	-0.46	-0.76%
2021-03-02	60.89	61.50	59.84	60.66	436001手	264620万	0.23	0.38%
2021-03-01	59.05	60.95	59.02	60.43	490324手	294548万	1.43	2.42%
2021-02-26	59.10	60.89	58.88	59.00	591318手	354072万	-0.85	-1.42%
2021-02-25	57.83	60.49	57.77	59.85	792238手	472025万	2.57	4.49%
2021-02-24	57.51	58.21	57.00	57.28	492439手	282383万	0.23	0.40%
2021-02-23	58.09	58.48	56.93	57.05	547360手	314182万	-1.43	-2.44%
2021-02-22	60.10	60.14	57.94	58.48	607496手	358103万	-2.55	-4.18%
2021-02-19	60.40	61.50	59.90	61.03	406628手	247954万	0.56	0.93%
2021-02-18	61.05	61.80	59.68	60.47	526608手	319146万	-0.02	-0.03%
2021-02-10	59.05	61.30	58.90	60.49	561204手	339698万	1.46	2.47%
2021-02-09	59.00	59.25	57.46	59.03	470290手	274332万	0.19	0.32%
2021-02-08	59.17	59.87	58.37	58.84	323710手	190990万	-0.10	-0.17%
2021-02-05	58.50	59.52	58.35	58.94	279933手	164958万	0.35	0.60%
2021-02-04	58.00	59.39	57.88	58.59	301419手	176319万	-0.23	-0.39%
2021-02-03	59.98	60.37	58.40	58.82	474061手	280586万	-0.81	-1.36%
2021-02-02	56.45	59.67	56.44	59.63	674378手	393978万	3.20	5.67%
2021-02-01	56.51	57.20	55.75	56.43	317693手	178884万	0.13	0.23%
2021-01-29	57.23	57.79	55.88	56.30	493888手	280756万	-0.99	-1.73%
2021-01-28	58.64	58.70	57.23	57.29	522870手	301850万	-2.12	-3.57%
2021-01-27	59.00	60.46	58.00	59.41	535043手	315863万	0.41	0.69%
2021-01-26	59.80	59.80	58.60	59.00	463564手	273426万	-1.02	-1.70%
2021-01-25	60.23	60.79	59.70	60.02	525076手	315782万	-0.21	-0.35%
2021-01-22	61.30	61.50	59.75	60.23	568391手	342634万	-1.13	-1.84%
2021-01-21	60.88	62.18	60.60	61.36	490762手	301338万	0.36	0.59%
2021-01-20	62.79	62.85	60.89	61.00	608481手	374928万	-1.92	-3.05%
2021-01-19	63.72	65.09	62.66	62.92	408454手	260251万	-0.84	-1.32%
2021-01-18	63.00	64.20	62.60	63.76	383904手	243290万	0.36	0.57%
2021-01-15	62.72	63.69	62.31	63.40	345371手	217787万	0.28	0.44%
2021-01-14	65.02	65.57	63.00	63.12	447035手	286089万	-1.80	-2.77%
2021-01-13	64.00	66.00	63.76	64.92	571627手	371743万	1.26	1.98%
2021-01-12	62.10	64.08	62.09	63.66	447314手	282542万	1.21	1.94%
2021-01-11	64.13	64.88	62.21	62.45	581829手	368675万	-2.25	-3.48%
2021-01-08	64.96	66.37	64.00	64.70	499502手	324370万	0.00	0.00%
2021-01-07	64.06	65.04	63.50	64.70	464750手	299042万	0.63	0.98%
2021-01-06	66.00	66.78	63.69	64.07	521703手	338052万	-1.19	-1.82%
2021-01-05	62.36	65.53	62.36	65.26	700888手	447676万	2.36	3.75%
2021-01-04	61.80	63.33	61.60	62.90	549035手	344630万	0.96	1.55%
2020-12-31	60.88	62.39	60.80	61.94	439392手	272016万	0.67	1.09%
2020-12-30	60.80	61.27	60.34	61.27	344842手	209833万	0.40	0.66%
2020-12-29	60.62	61.76	60.25	60.87	329342手	200811万	0.27	0.45%
2020-12-28	59.22	60.96	58.69	60.60	474504手	285324万	1.39	2.35%
2020-12-25	59.98	59.98	58.93	59.21	338729手	200998万	-0.85	-1.42%
2020-12-24	60.79	61.13	59.85	60.06	300922手	181664万	-0.09	-0.15%
2020-12-23	59.90	60.58	59.65	60.15	416343手	250551万	0.04	0.07%
2020-12-22	60.60	60.97	59.88	60.11	443348手	267081万	-0.59	-0.97%
2020-12-21	61.11	61.13	60.20	60.70	486881手	295057万	-0.67	-1.09%
2020-12-18	61.63	62.01	61.06	61.37	356066手	218961万	-0.24	-0.39%
2020-12-17	61.17	61.86	60.11	61.61	523707手	321081万	0.58	0.95%
2020-12-16	61.00	61.78	60.50	61.03	670908手	409938万	0.04	0.07%
2020-12-15	62.00	62.10	60.60	60.99	759613手	463704万	-1.77	-2.82%
2020-12-14	63.80	63.99	62.51	62.76	308172手	193674万	-1.04	-1.63%
2020-12-11	63.50	63.99	62.88	63.80	398575手	252821万	0.97	1.54%
2020-12-10	63.01	63.78	62.73	62.83	412852手	261206万	0.22	0.35%
2020-12-09	65.62	65.62	62.51	62.61	729277手	462952万	-3.05	-4.64%
2020-12-08	68.52	68.54	65.50	65.66	570709手	378516万	-2.34	-3.44%
2020-12-07	68.73	68.95	67.80	68.00	306142手	208542万	-1.00	-1.45%
2020-12-04	68.50	69.08	67.86	69.00	335793手	230072万	0.50	0.73%
2020-12-03	68.94	69.60	67.26	68.50	552856手	378062万	1.86	2.79%
2020-11-30	67.28	68.17	66.59	66.64	434159手	292368万	-0.02	-0.03%
2020-11-27	66.46	67.32	66.02	66.66	270541手	180081万	0.21	0.32%
2020-11-26	67.50	67.96	65.98	66.45	366858手	244554万	-0.38	-0.57%
2020-11-25	67.01	67.85	66.66	66.83	331980手	223246万	0.03	0.04%
2020-11-24	68.50	68.69	66.12	66.80	503309手	337124万	-1.45	-2.12%
2020-11-23	67.98	68.30	67.25	68.25	462542手	314270万	0.35	0.52%
2020-11-20	67.92	68.29	66.90	67.90	383513手	259706万	0.00	0.00%
2020-11-19	66.70	68.34	66.70	67.90	510613手	345511万	1.21	1.81%
2020-11-18	68.10	68.50	65.99	66.69	524828手	352195万	-1.71	-2.50%
N 2020-11-17	66.66	69.50	66.48	68.40	608315手	416773万	1.60	2.40%
2020-11-16	67.52	67.99	65.60	66.80	402445手	267657万	0.54	0.81%
2020-11-13	65.75	66.58	65.01	66.26	445706手	293084万	-0.11	-0.17%
2020-11-12	65.51	67.09	65.49	66.37	515618手	341681万	0.56	0.85%
N 2020-11-11	65.71	66.86	64.57	65.81	490630手	323401万	-0.05	-0.08%
2020-11-10	67.30	67.30	65.35	65.86	604278手	397808万	-1.69	-2.50%
2020-11-09	67.95	69.28	66.40	67.55	932328手	631676万	1.17	1.76%
2020-11-06	63.49	66.50	63.00	66.38	1085986手	711801万	3.58	5.70%
2020-11-05	62.90	64.22	62.41	62.80	695415手	439430万	0.62	1.00%
2020-11-04	60.45	62.73	60.35	62.18	910746手	563663万	2.15	3.58%
2020-11-03	60.24	60.35	59.27	60.03	493742手	295799万	-0.16	-0.27%
2020-11-02	58.10	60.65	58.10	60.19	825205手	495980万	1.76	3.01%
2020-10-30	58.00	59.56	57.99	58.43	792678手	466925万	0.80	1.39%
2020-10-29	56.60	58.28	56.34	57.63	472398手	270915万	0.37	0.65%
2020-10-28	57.23	57.80	57.05	57.26	316767手	181640万	0.03	0.05%
2020-10-27	58.20	58.50	57.20	57.23	329553手	190218万	-0.96	-1.65%
2020-10-26	58.30	58.80	57.62	58.19	335539手	194951万	-0.13	-0.22%
2020-10-23	58.78	58.80	58.08	58.32	373800手	218630万	-0.28	-0.48%
N 2020-10-22	57.95	58.70	57.26	58.60	512063手	298063万	0.60	1.03%
2020-10-21	58.00	58.50	57.32	58.00	404810手	234878万	0.35	0.61%
2020-10-20	57.52	57.86	57.20	57.65	282633手	162856万	0.40	0.70%
2020-10-19	58.15	58.34	57.20	57.25	365088手	210775万	-0.45	-0.78%
2020-10-16	58.00	58.78	57.46	57.70	473935手	275567万	-0.24	-0.41%
2020-10-15	57.73	58.47	57.61	57.94	682500手	397067万	0.34	0.59%
N 2020-10-14	57.44	57.98	57.02	57.60	1053449手	606769万	1.69	3.02%
2020-10-13	55.82	56.04	55.50	55.91	245897手	137185万	0.09	0.16%
N 2020-10-12	55.02	55.90	55.02	55.82	411485手	229044万	1.07	1.95%