致敬每一个财富自由的梦想,祝大家早日进化为游资

哈空调 (600202) 历史交易数据 从 2024-10-29 到 2025-02-06 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-02-06 4.54 4.59 0.05 1.10% 4.46 4.59 175070 7928 4.57%
2025-02-05 4.49 4.54 0.08 1.79% 4.43 4.54 125056 5637 3.26%
2025-01-27 4.46 4.46 0.01 0.22% 4.45 4.54 138236 6206 3.61%
2025-01-24 4.47 4.45 0.00 0.00% 4.37 4.50 153700 6808 4.01%
2025-01-23 4.49 4.45 0.01 0.23% 4.44 4.57 212104 9544 5.53%
2025-01-22 4.53 4.44 -0.13 -2.84% 4.43 4.57 214020 9607 5.58%
2025-01-21 4.66 4.57 -0.10 -2.14% 4.45 4.68 288755 13146 7.53%
2025-01-20 4.58 4.67 0.01 0.21% 4.50 4.72 360364 16626 9.40%
2025-01-17 5.01 4.66 -0.52 -10.04% 4.66 5.05 604847 28731 15.78%
2025-01-16 4.93 5.18 -0.12 -2.26% 4.93 5.30 814299 41355 21.24%
2025-01-15 5.86 5.30 -0.59 -10.02% 5.30 6.24 1020308 57874 26.62%
2025-01-14 5.60 5.89 0.54 10.09% 5.35 5.89 898619 51872 23.44%
2025-01-13 5.35 5.35 0.49 10.08% 5.35 5.35 253654 13570 6.62%
2025-01-10 4.59 4.86 0.44 9.95% 4.50 4.86 499718 23957 13.04%
2025-01-09 4.38 4.42 -0.05 -1.12% 4.38 4.55 80509 3606 2.10%
2025-01-08 4.40 4.47 0.07 1.59% 4.30 4.64 117989 5236 3.08%
2025-01-07 4.24 4.40 0.17 4.02% 4.22 4.41 56760 2445 1.48%
2025-01-06 4.24 4.23 -0.07 -1.63% 4.03 4.41 109391 4676 2.85%
2025-01-03 4.43 4.30 -0.13 -2.93% 4.24 4.46 104992 4553 2.74%
2025-01-02 4.46 4.43 -0.02 -0.45% 4.38 4.58 91003 4093 2.37%
2024-12-31 4.65 4.45 -0.22 -4.71% 4.44 4.73 114890 5230 3.00%
2024-12-30 4.48 4.67 0.18 4.01% 4.45 4.90 225448 10618 5.88%
2024-12-27 4.37 4.49 0.12 2.75% 4.37 4.56 67231 3018 1.75%
2024-12-26 4.33 4.37 0.03 0.69% 4.33 4.48 73353 3228 1.91%
2024-12-25 4.48 4.34 -0.14 -3.13% 4.25 4.51 89093 3857 2.32%
2024-12-24 4.50 4.48 -0.02 -0.44% 4.39 4.58 77756 3476 2.03%
2024-12-23 5.02 4.50 -0.50 -10.00% 4.50 5.03 142143 6612 3.71%
2024-12-20 5.00 5.00 0.01 0.20% 4.97 5.06 55579 2787 1.45%
2024-12-19 4.94 4.99 -0.01 -0.20% 4.88 5.01 59624 2954 1.56%
2024-12-18 5.00 5.00 -0.03 -0.60% 4.87 5.08 84788 4236 2.21%
2024-12-17 5.41 5.03 -0.39 -7.20% 4.98 5.48 140552 7213 3.67%
2024-12-16 5.35 5.42 0.05 0.93% 5.35 5.53 110285 5980 2.88%
2024-12-13 5.34 5.37 -0.01 -0.19% 5.32 5.67 157559 8606 4.11%
2024-12-12 5.28 5.38 0.11 2.09% 5.22 5.39 100260 5335 2.62%
2024-12-11 5.16 5.27 0.11 2.13% 5.16 5.28 94375 4931 2.46%
2024-12-10 5.37 5.16 -0.08 -1.53% 5.15 5.38 106702 5592 2.78%
2024-12-09 5.22 5.24 -0.01 -0.19% 5.18 5.31 93632 4916 2.44%
2024-12-06 5.25 5.25 0.03 0.57% 5.16 5.30 116450 6095 3.04%
2024-12-05 5.05 5.22 0.12 2.35% 5.05 5.27 149997 7764 3.91%
2024-12-04 5.10 5.10 -0.06 -1.16% 5.03 5.32 209034 10837 5.45%
2024-12-03 5.20 5.16 0.02 0.39% 5.07 5.30 113902 5874 2.97%
2024-12-02 5.01 5.14 0.16 3.21% 5.01 5.14 97453 4955 2.54%
2024-11-29 4.95 4.98 0.01 0.20% 4.89 5.02 80531 4000 2.10%
2024-11-28 4.92 4.97 0.04 0.81% 4.91 5.04 93895 4673 2.45%
2024-11-27 4.96 4.93 -0.06 -1.20% 4.77 4.99 81434 3954 2.12%
2024-11-26 5.02 4.99 -0.05 -0.99% 4.96 5.15 95549 4822 2.49%
2024-11-25 4.83 5.04 0.23 4.78% 4.78 5.04 103718 5108 2.71%
2024-11-22 5.02 4.81 -0.19 -3.80% 4.79 5.10 113947 5652 2.97%
2024-11-21 4.86 5.00 0.12 2.46% 4.84 5.05 144193 7154 3.76%
2024-11-20 4.75 4.88 0.13 2.74% 4.67 4.91 124975 5998 3.26%
2024-11-19 4.65 4.75 0.14 3.04% 4.56 4.75 95314 4435 2.49%
2024-11-18 4.68 4.61 -0.07 -1.50% 4.56 4.77 56402 2617 1.47%
2024-11-15 4.72 4.68 -0.05 -1.06% 4.64 4.79 84270 3977 2.20%
2024-11-14 4.79 4.73 -0.09 -1.87% 4.71 4.87 57635 2749 1.50%
2024-11-13 4.82 4.82 -0.02 -0.41% 4.69 4.90 88808 4261 2.32%
2024-11-12 4.87 4.84 -0.04 -0.82% 4.78 5.03 105759 5185 2.76%
2024-11-11 4.90 4.88 0.02 0.41% 4.81 4.92 84169 4097 2.20%
2024-11-08 4.96 4.86 -0.10 -2.02% 4.83 4.99 77757 3809 2.03%
2024-11-07 4.78 4.96 0.16 3.33% 4.75 4.97 102196 5007 2.67%
2024-11-06 4.77 4.80 0.04 0.84% 4.70 4.82 95059 4536 2.48%
2024-11-05 4.66 4.76 0.09 1.93% 4.65 4.77 90972 4294 2.37%
2024-11-04 4.64 4.67 0.01 0.21% 4.58 4.72 89384 4152 2.33%
2024-11-01 4.83 4.66 -0.18 -3.72% 4.63 4.94 125487 5955 3.27%
2024-10-31 4.74 4.84 0.04 0.83% 4.74 4.92 175733 8460 4.58%
2024-10-30 4.88 4.80 -0.13 -2.64% 4.69 4.89 192714 9231 5.03%
2024-10-29 4.77 4.93 0.15 3.14% 4.58 5.14 352112 17229 9.19%