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%