华友钴业(603799)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
2021-06-11 99.21 101.50 96.88 98.09 240166手 237663万 -1.91 -1.91%
2021-06-10 96.30 100.30 95.05 100.00 356897手 351593万 4.00 4.17%
2021-06-09 96.21 97.40 93.65 96.00 233246手 222445万 -0.20 -0.21%
2021-06-08 99.00 103.33 95.05 96.20 333952手 328160万 -3.50 -3.51%
2021-06-07 103.50 103.60 95.82 99.70 407420手 404944万 -4.29 -4.12%
2021-06-04 98.40 106.48 97.87 103.99 355382手 368059万 3.10 3.07%
2021-06-03 101.65 103.69 98.16 100.89 238392手 240419万 -1.06 -1.04%
2021-06-02 102.40 106.12 100.50 101.95 291167手 300831万 -0.96 -0.93%
2021-06-01 102.15 104.00 98.58 102.91 272338手 275693万 -0.34 -0.33%
2021-05-31 101.50 105.01 100.41 103.25 401730手 413930万 4.52 4.58%
2021-05-28 92.00 100.40 92.00 98.73 507435手 498721万 7.24 7.91%
2021-05-27 91.50 92.01 90.45 91.49 170713手 155929万 0.49 0.54%
2021-05-26 92.99 94.00 89.50 91.00 320460手 292419万 -3.05 -3.24%
2021-05-25 92.63 94.97 91.07 94.05 307442手 285883万 0.95 1.02%
2021-05-24 95.40 95.45 88.88 93.10 429841手 397838万 2.16 2.38%
2021-05-21 89.91 92.80 89.13 90.94 361467手 329015万 2.24 2.52%
2021-05-20 89.18 90.83 86.60 88.70 412633手 367704万 -0.80 -0.89%
2021-05-19 84.17 91.70 83.50 89.50 496207手 440142万 5.34 6.34%
2021-05-18 84.00 84.80 82.09 84.16 395808手 331441万 1.32 1.59%
2021-05-17 75.52 82.84 75.50 82.84 601913手 487578万 7.53 10.00%
2021-05-14 74.31 75.91 72.68 75.31 256872手 191660万 1.42 1.92%
2021-05-13 76.06 76.95 73.50 73.89 347071手 260835万 -4.98 -6.31%
2021-05-12 79.80 80.45 77.22 78.87 226981手 179303万 -1.05 -1.31%
2021-05-11 81.00 81.00 76.51 79.92 366226手 289425万 -3.16 -3.80%
2021-05-10 80.56 83.20 80.51 83.08 420238手 345992万 3.09 3.86%
2021-05-07 81.39 84.31 79.90 79.99 397200手 325995万 -1.76 -2.15%
2021-05-06 82.56 84.00 78.88 81.75 343221手 279617万 -0.02 -0.02%
2021-04-30 75.99 83.47 75.51 81.77 518271手 418023万 4.49 5.81%
2021-04-29 76.86 78.20 73.85 77.28 321588手 244972万 0.41 0.53%
2021-04-28 74.03 78.50 73.20 76.87 298428手 228625万 1.97 2.63%
2021-04-27 74.59 75.80 72.50 74.90 212756手 157663万 -0.18 -0.24%
2021-04-26 76.50 78.88 74.80 75.08 340877手 262553万 -0.92 -1.21%
2021-04-23 73.85 77.46 73.57 76.00 318438手 241480万 2.10 2.84%
2021-04-22 74.65 75.42 72.61 73.90 236762手 175361万 -0.10 -0.14%
2021-04-21 73.97 74.50 71.66 74.00 265841手 194839万 -0.75 -1.00%
2021-04-20 76.58 76.58 74.60 74.75 376101手 284001万 -2.03 -2.64%
2021-04-19 69.00 76.78 68.51 76.78 520868手 385063万 6.98 10.00%
2021-04-16 72.90 72.94 67.60 69.80 488880手 338845万 -3.84 -5.21%
2021-04-15 73.09 73.99 70.68 73.64 239026手 173089万 0.67 0.92%
2021-04-14 69.66 73.12 69.66 72.97 285288手 204103万 3.69 5.33%
2021-04-13 67.00 70.38 66.94 69.28 246078手 169576万 2.93 4.42%
2021-04-12 70.15 71.07 65.78 66.35 322931手 218228万 -4.72 -6.64%
2021-04-09 72.66 73.97 70.79 71.07 190453手 136684万 -1.63 -2.24%
2021-04-08 72.78 73.42 70.48 72.70 166823手 120385万 -0.08 -0.11%
2021-04-07 73.00 73.39 71.06 72.78 152668手 110257万 -0.15 -0.21%
2021-04-06 73.11 75.29 72.18 72.93 200575手 148004万 0.16 0.22%
2021-04-02 71.01 73.25 70.38 72.77 227433手 164216万 2.02 2.85%
2021-04-01 69.56 71.68 69.30 70.75 222078手 156699万 2.01 2.92%
2021-03-31 70.00 71.98 68.00 68.74 248296手 172201万 -2.16 -3.05%
2021-03-30 68.99 73.45 67.55 70.90 317736手 224971万 1.08 1.55%
2021-03-29 70.00 70.95 68.71 69.82 297622手 207962万 0.82 1.19%
2021-03-26 64.93 69.85 64.36 69.00 422910手 286603万 5.04 7.88%
2021-03-25 61.50 65.20 61.00 63.96 357174手 225848万 2.31 3.75%
2021-03-24 66.06 66.60 61.52 61.65 450626手 283999万 -5.61 -8.34%
2021-03-23 67.72 69.41 66.11 67.26 249813手 168801万 -0.49 -0.72%
2021-03-22 67.01 68.12 64.39 67.75 269299手 179627万 0.85 1.27%
2021-03-19 67.07 68.88 65.80 66.90 278500手 186502万 -2.54 -3.66%
2021-03-18 69.20 71.40 69.00 69.44 309936手 217307万 0.34 0.49%
2021-03-17 68.00 70.25 66.57 69.10 373559手 257321万 0.79 1.16%
2021-03-16 70.00 70.99 65.69 68.31 349775手 236140万 -0.86 -1.24%
2021-03-15 69.08 72.20 68.38 69.17 319305手 223747万 -1.12 -1.59%
2021-03-12 73.66 73.75 68.50 70.29 468271手 328645万 -3.36 -4.56%
2021-03-11 71.79 75.07 69.98 73.65 391201手 285961万 1.20 1.66%
2021-03-10 71.80 73.58 71.20 72.45 509084手 369495万 3.45 5.00%
2021-03-09 68.27 71.84 65.69 69.00 562425手 389179万 0.95 1.40%
2021-03-08 72.98 73.49 68.01 68.05 542865手 383664万 -5.18 -7.07%
2021-03-05 73.25 75.00 73.23 73.23 794855手 584109万 -8.14 -10.00%
2021-03-04 85.00 85.50 81.37 81.37 397072手 326589万 -9.04 -10.00%
2021-03-03 86.00 90.50 85.22 90.41 382326手 338324万 3.93 4.54%
2021-03-02 94.25 94.60 84.67 86.48 466123手 410546万 -6.37 -6.86%
2021-03-01 90.04 93.99 88.13 92.85 343678手 315764万 3.51 3.93%
2021-02-26 85.00 92.48 84.20 89.34 510695手 449029万 -1.31 -1.45%
2021-02-25 98.00 98.69 88.82 90.65 585792手 544057万 -6.01 -6.22%
2021-02-24 108.75 111.87 96.66 96.66 622022手 632874万 -10.74 -10.00%
2021-02-23 108.00 114.08 105.66 107.40 458515手 502419万 -1.68 -1.54%
2021-02-22 108.65 116.52 108.58 109.08 518082手 585210万 3.08 2.91%
2021-02-19 106.50 110.86 101.21 106.00 434701手 458836万 -1.94 -1.80%
2021-02-18 105.91 107.94 101.07 107.94 531492手 557478万 9.81 10.00%
2021-02-10 99.00 99.65 95.08 98.13 358495手 348781万 -1.87 -1.87%
2021-02-09 98.18 103.69 97.46 100.00 375913手 377919万 2.85 2.93%
2021-02-08 95.80 98.50 90.52 97.15 445912手 423372万 2.00 2.10%
2021-02-05 102.80 103.30 94.82 95.15 515660手 503998万 -8.15 -7.89%
2021-02-04 107.00 108.05 98.80 103.30 426974手 440627万 -3.69 -3.45%
2021-02-03 104.00 112.00 102.60 106.99 564402手 611073万 2.54 2.43%
2021-02-02 96.50 104.45 95.16 104.45 483792手 484576万 9.50 10.01%
2021-02-01 99.00 99.89 91.00 94.95 456512手 435994万 -4.07 -4.11%
2021-01-29 101.88 103.50 93.50 99.02 527235手 516671万 -1.83 -1.81%
2021-01-28 102.00 105.51 99.18 100.85 425404手 433910万 -6.15 -5.75%
2021-01-27 100.00 107.00 94.51 107.00 584628手 593264万 9.39 9.62%
2021-01-26 104.00 104.00 93.68 97.61 476944手 466844万 -5.74 -5.55%
2021-01-25 100.66 105.14 97.17 103.35 560085手 571463万 7.07 7.34%
2021-01-22 90.00 98.19 89.35 96.28 514155手 483023万 6.03 6.68%
2021-01-21 83.00 90.25 82.18 90.25 459904手 399303万 6.06 7.20%
2021-01-20 79.80 85.46 78.80 84.19 493575手 409241万 5.64 7.18%
2021-01-19 83.10 86.18 76.51 78.55 563276手 458988万 -4.55 -5.47%
2021-01-18 82.60 84.37 80.29 83.10 384433手 316855万 -0.81 -0.96%
2021-01-15 81.00 85.53 79.10 83.91 505465手 417142万 2.91 3.59%
2021-01-14 80.50 84.20 77.77 81.00 565293手 456167万 -0.35 -0.43%
2021-01-13 91.50 93.88 81.14 81.35 727549手 623175万 -8.80 -9.76%
2021-01-12 84.98 92.66 82.57 90.15 532355手 467229万 3.74 4.33%
2021-01-11 95.33 96.01 85.41 86.41 626772手 560698万 -8.49 -8.95%
2021-01-08 97.03 98.11 88.51 94.90 436554手 404056万 -0.70 -0.73%
2021-01-07 89.50 97.00 89.50 95.60 449153手 421205万 6.60 7.42%
2021-01-06 89.00 91.19 84.72 89.00 353757手 308794万 0.70 0.79%
2021-01-05 86.78 90.96 84.66 88.30 421061手 367349万 1.20 1.38%
2021-01-04 81.50 87.23 81.40 87.10 474245手 402588万 7.80 9.84%
2020-12-31 72.01 80.03 72.01 79.30 474049手 364526万 6.06 8.27%
2020-12-30 71.20 75.45 71.20 73.24 476068手 348529万 3.63 5.21%
2020-12-29 76.88 77.87 69.61 69.61 559424手 405621万 -7.73 -9.99%
2020-12-28 74.81 78.85 72.65 77.34 457363手 347847万 1.55 2.04%
2020-12-25 68.35 75.79 67.56 75.79 486641手 353928万 6.89 10.00%
2020-12-24 67.49 70.29 65.51 68.90 341452手 233097万 1.78 2.65%
2020-12-23 67.71 71.23 65.20 67.12 505321手 345408万 -0.38 -0.56%
2020-12-22 71.30 72.07 67.15 67.50 465124手 324419万 -3.69 -5.18%
2020-12-21 65.60 71.19 65.60 71.19 589288手 406110万 6.47 10.00%
2020-12-18 61.60 66.86 61.59 64.72 469446手 303076万 2.91 4.71%
2020-12-17 58.69 63.10 57.77 61.81 420271手 253811万 2.52 4.25%
2020-12-16 58.90 59.59 57.47 59.29 292058手 171503万 -0.70 -1.17%
2020-12-15 59.80 60.79 58.50 59.99 316992手 189291万 -0.81 -1.33%
2020-12-14 55.48 61.33 54.50 60.80 388532手 224695万 5.00 8.96%