| 日期 |
品种 |
开盘价 |
收盘价 |
最高价 |
最低价 |
涨跌 |
涨跌幅 |
成交数量 |
成交金额 |
| 20230328
| GDEA
| 85.2
| 84.25
| 86
| 83.8
| -0.95
| -1.12%
| 5808
| 489319.54
|
| 20230327
| GDEA
| 83.02
| 85.2
| 87.87
| 83.5
| 2.18
| 2.63%
| 18888
| 1609336.94
|
| 20230324
| GDEA
| 83.24
| 83.02
| 91
| 82.88
| -0.22
| -0.26%
| 10650
| 884164.28
|
| 20230323
| GDEA
| 81.75
| 83.24
| 87.87
| 81.88
| 1.49
| 1.82%
| 2430
| 202354.94
|
| 20230322
| GDEA
| 81.62
| 81.75
| 85
| 81.21
| 0.13
| 0.16%
| 4675
| 382188.96
|
| 20230321
| GDEA
| 81.37
| 81.62
| 84.88
| 81.15
| 0.25
| 0.31%
| 5322
| 435347.06
|
| 20230320
| GDEA
| 81.35
| 81.37
| 81.99
| 80.88
| 0.02
| 0.02%
| 8294
| 674852.71
|
| 20230317
| GDEA
| 81.14
| 81.35
| 81.8
| 81.11
| 0.21
| 0.26%
| 7300
| 593874.08
|
| 20230316
| GDEA
| 80.96
| 81.14
| 82
| 80.6
| 0.18
| 0.22%
| 7175
| 582193.22
|
| 20230315
| GDEA
| 80.89
| 80.96
| 81.95
| 80.68
| 0.07
| 0.09%
| 8820
| 714047.93
|
| 20230314
| GDEA
| 80.74
| 80.89
| 81.49
| 80.62
| 0.15
| 0.19%
| 6246
| 505209.83
|
| 20230313
| GDEA
| 80.73
| 80.74
| 81.8
| 78.07
| 0.01
| 0.01%
| 10828
| 871263.34
|
| 20230310
| GDEA
| 80.41
| 80.73
| 82.98
| 80.1
| 0.32
| 0.4%
| 5606
| 452591.29
|
| 20230309
| GDEA
| 80.12
| 80.41
| 81.5
| 79.01
| 0.29
| 0.36%
| 3945
| 317201.55
|
| 20230308
| GDEA
| 80.68
| 80.12
| 82
| 78.88
| -0.56
| -0.69%
| 10355
| 829006.8
|
| 20230307
| GDEA
| 80.6
| 80.68
| 81.77
| 80.15
| 0.08
| 0.1%
| 6451
| 520479.86
|
| 20230306
| GDEA
| 80.72
| 80.6
| 82
| 80.5
| -0.12
| -0.15%
| 13800
| 1112283.96
|
| 20230303
| GDEA
| 80.78
| 80.72
| 83
| 80.15
| -0.06
| -0.07%
| 20694
| 1670406.65
|
| 20230302
| GDEA
| 80.01
| 80.78
| 81.8
| 80
| 0.77
| 0.96%
| 2600
| 210035.53
|
| 20230301
| GDEA
| 80.12
| 80.01
| 82
| 77
| -0.11
| -0.14%
| 28961
| 2310398.99
|
| 20230228
| GDEA
| 79.35
| 80.12
| 82.99
| 79.55
| 0.77
| 0.97%
| 12334
| 988199.63
|
| 20230227
| GDEA
| 78.86
| 79.35
| 79.88
| 78.81
| 0.49
| 0.62%
| 7474
| 593057.02
|
| 20230224
| GDEA
| 77.81
| 78.86
| 80
| 77.78
| 1.05
| 1.35%
| 22933
| 1808532.64
|
| 20230223
| GDEA
| 77.4
| 77.81
| 78.5
| 77.41
| 0.41
| 0.53%
| 11249
| 875269.95
|
| 20230222
| GDEA
| 77.46
| 77.4
| 77.99
| 76.2
| -0.06
| -0.08%
| 19330
| 1496223.08
|
| 20230221
| GDEA
| 77.26
| 77.46
| 79.88
| 77
| 0.2
| 0.26%
| 75000
| 5809494
|
| 20230220
| GDEA
| 77.23
| 77.26
| 84
| 77.05
| 0.03
| 0.04%
| 58708
| 4535527.45
|
| 20230217
| GDEA
| 77.21
| 77.23
| 78.5
| 74.1
| 0.02
| 0.03%
| 24304
| 1868720.22
|
| 20230216
| GDEA
| 76.71
| 77.21
| 77.99
| 75
| 0.5
| 0.65%
| 49088
| 3789799.43
|
| 20230215
| GDEA
| 76.85
| 76.71
| 77.48
| 75.1
| -0.14
| -0.18%
| 15041
| 1153778.83
|
| 20230214
| GDEA
| 76.22
| 76.85
| 77.36
| 76.5
| 0.63
| 0.83%
| 21100
| 1621500.46
|
| 20230213
| GDEA
| 76.1
| 76.22
| 77
| 76
| 0.12
| 0.16%
| 15655
| 1193258.14
|
| 20230210
| GDEA
| 76.35
| 76.1
| 77.5
| 75.53
| -0.25
| -0.33%
| 5746
| 437278.28
|
| 20230209
| GDEA
| 76.87
| 76.35
| 76.98
| 75
| -0.52
| -0.68%
| 8395
| 639630.32
|
| 20230208
| GDEA
| 74.8
| 76.87
| 78.9
| 75.01
| 2.07
| 2.77%
| 135400
| 9583199.4
|
| 20230207
| GDEA
| 74.57
| 74.8
| 76.98
| 74.2
| 0.23
| 0.31%
| 6000
| 448794.11
|
| 20230206
| GDEA
| 74.14
| 74.57
| 79
| 72
| 0.43
| 0.58%
| 7133
| 527062.63
|
| 20230203
| GDEA
| 74.31
| 74.14
| 74.88
| 74.02
| -0.17
| -0.23%
| 2090
| 154948.17
|
| 20230202
| GDEA
| 74.3
| 74.31
| 76.99
| 72
| 0.01
| 0.01%
| 7527
| 548968.88
|
| 20230201
| GDEA
| 74.18
| 74.3
| 76.99
| 74
| 0.12
| 0.16%
| 1400
| 104017.29
|
| 20230131
| GDEA
| 74.28
| 74.18
| 80
| 73.2
| -0.1
| -0.13%
| 12247
| 908078.94
|
| 20230130
| GDEA
| 74.58
| 74.28
| 76.99
| 74.13
| -0.3
| -0.4%
| 10549
| 783568.68
|
| 20230120
| GDEA
| 74.21
| 74.58
| 76.66
| 73.93
| 0.37
| 0.5%
| 7028
| 524140.98
|
| 20230119
| GDEA
| 74.38
| 74.21
| 76.8
| 73.94
| -0.17
| -0.23%
| 4740
| 351763.95
|
| 20230118
| GDEA
| 74.16
| 74.38
| 76.99
| 73.81
| 0.22
| 0.3%
| 1832
| 136272.26
|
| 20230117
| GDEA
| 74.23
| 74.16
| 77.7
| 74
| -0.07
| -0.09%
| 4448
| 329878.4
|
| 20230116
| GDEA
| 75.61
| 74.23
| 78
| 74.15
| -1.38
| -1.83%
| 14203
| 1054314.23
|
| 20230113
| GDEA
| 74.08
| 75.61
| 78.66
| 73.82
| 1.53
| 2.07%
| 3458
| 261457.87
|
| 20230112
| GDEA
| 74.28
| 74.08
| 77.36
| 73.52
| -0.2
| -0.27%
| 11613
| 860295.31
|
| 20230111
| GDEA
| 74.43
| 74.28
| 77.4
| 74.22
| -0.15
| -0.2%
| 4869
| 361655.59
|
| 20230110
| GDEA
| 74.21
| 74.43
| 76.18
| 74.2
| 0.22
| 0.3%
| 14353
| 1068351.77
|
| 20230109
| GDEA
| 75.12
| 74.21
| 77.68
| 74.1
| -0.91
| -1.21%
| 8560
| 635226.74
|
| 20230106
| GDEA
| 75.52
| 75.12
| 78.4
| 74.52
| -0.4
| -0.53%
| 333
| 25019.26
|
| 20230105
| GDEA
| 75.28
| 75.52
| 76.85
| 74.5
| 0.24
| 0.32%
| 14075
| 1058451.76
|
| 20230104
| GDEA
| 75.98
| 75.28
| 77
| 74.78
| -0.7
| -0.92%
| 11870
| 893403.36
|
| 20230103
| GDEA
| 75.64
| 75.98
| 78.5
| 75.01
| 0.34
| 0.45%
| 78407
| 6059764.85
|
| 20221230
| GDEA
| 75.66
| 75.64
| 77
| 75
| -0.02
| -0.03%
| 159492
| 11670855.87
|
| 20221229
| GDEA
| 76.34
| 75.66
| 76.88
| 74.55
| -0.68
| -0.89%
| 121056
| 9121298.03
|
| 20221228
| GDEA
| 75.14
| 76.34
| 77.7
| 75.01
| 1.2
| 1.6%
| 389690
| 28980707.44
|