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
2021-01-27 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%
2020-10-09 54.47 55.20 54.11 54.75 480337手 262934万 1.45 2.72%
2020-09-30 53.16 53.42 53.03 53.30 227172手 120907万 0.24 0.45%
2020-09-29 53.40 53.61 53.06 53.06 293494手 156417万 0.04 0.07%
2020-09-28 54.12 54.45 53.00 53.02 463813手 247096万 -1.09 -2.01%
N 2020-09-25 54.35 54.56 53.99 54.11 248544手 134501万 -0.22 -0.41%
N 2020-09-24 55.12 55.26 54.12 54.33 314258手 171541万 -1.18 -2.13%
N 2020-09-23 55.50 55.69 55.05 55.51 243258手 134562万 0.01 0.02%
N 2020-09-22 56.15 56.46 55.28 55.50 336980手 188271万 -1.05 -1.86%
2020-09-21 55.75 56.95 55.69 56.55 685782手 387953万 0.90 1.62%
N 2020-09-18 55.20 55.72 54.81 55.65 338102手 187132万 0.85 1.55%
2020-09-17 55.04 55.29 54.72 54.80 278680手 153068万 -0.25 -0.45%
2020-09-16 55.77 55.94 54.95 55.05 335305手 185518万 -0.72 -1.29%
2020-09-15 55.28 56.08 54.99 55.77 436826手 243678万 0.49 0.89%
2020-09-14 54.95 55.71 54.86 55.28 257775手 142045万 0.42 0.77%
2020-09-11 54.68 55.10 54.31 54.86 324752手 177801万 0.26 0.48%
2020-09-10 54.67 54.84 54.41 54.60 343108手 187499万 0.10 0.18%
2020-09-09 54.70 55.25 54.08 54.50 364947手 199212万 -0.98 -1.77%
2020-09-08 55.28 55.56 55.00 55.48 418972手 231995万 0.47 0.85%
2020-09-07 55.00 55.80 54.83 55.01 564501手 312438万 0.18 0.33%
N 2020-09-04 54.28 55.00 53.85 54.83 373601手 203173万 0.08 0.15%
N 2020-09-03 54.94 55.12 54.46 54.75 488934手 268434万 0.22 0.40%
N 2020-09-02 55.18 55.29 54.03 54.53 380872手 208051万 -0.22 -0.40%
N 2020-09-01 54.30 54.90 54.04 54.75 325279手 177472万 0.25 0.46%
N 2020-08-31 55.95 56.30 54.27 54.50 743451手 409275万 -0.54 -0.98%
N 2020-08-28 53.01 55.06 52.88 55.04 826886手 450802万 2.10 3.97%
2020-08-27 53.40 53.47 52.37 52.94 527948手 278449万 -0.46 -0.86%
2020-08-26 54.30 54.56 53.00 53.40 616865手 331325万 -0.89 -1.64%
2020-08-25 54.02 54.43 54.02 54.29 351155手 190373万 0.15 0.28%
2020-08-24 54.51 54.71 54.00 54.14 455095手 246719万 -0.08 -0.15%
N 2020-08-21 54.95 54.96 54.01 54.22 382465手 207484万 0.09 0.17%
N 2020-08-20 54.96 54.96 54.02 54.13 626313手 339998万 -1.06 -1.92%
N 2020-08-19 55.85 55.85 55.18 55.19 500984手 277735万 -0.83 -1.48%
N 2020-08-18 56.59 56.77 55.90 56.02 618494手 347405万 -0.78 -1.37%
N 2020-08-17 56.25 57.18 56.00 56.80 677724手 384581万 0.55 0.98%
2020-08-14 55.78 56.29 55.51 56.25 317244手 177691万 0.47 0.84%
N 2020-08-13 55.90 56.39 55.75 55.78 342038手 191410万 0.04 0.07%
N 2020-08-12 55.65 56.02 55.04 55.74 602009手 333565万 -0.13 -0.23%
N 2020-08-11 56.50 56.85 55.81 55.87 546665手 308153万 -0.43 -0.76%
2020-08-10 56.24 56.45 55.62 56.30 561396手 314933万 0.05 0.09%
2020-08-07 56.07 56.52 55.49 56.25 668633手 375060万 0.03 0.05%
2020-08-06 56.68 56.83 55.81 56.22 709540手 398690万 -0.63 -1.11%
2020-08-05 56.83 57.10 56.50 56.85 594135手 336851万 -0.32 -0.56%
2020-08-04 57.42 57.53 56.78 57.17 751429手 428414万 -0.15 -0.26%
N 2020-08-03 57.16 57.63 56.86 57.32 823897手 470778万 0.41 0.72%
N 2020-07-31 57.36 57.55 56.45 56.91 1155645手 656441万 -0.57 -0.99%
N 2020-07-30 59.89 59.89 57.25 57.48 1236862手 718187万 -1.92 -3.23%
N 2020-07-29 56.97 60.00 56.80 59.40 1430140手 848281万 2.43 4.26%
N 2020-07-28 57.40 57.50 56.57 56.97 440740手 251483万 0.19 0.34%