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%