国海证券(000750) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-06-16 | 4.20 | 4.25 | 4.20 | 4.24 | 0.03 | 0.71 | 376,231 | 15,898 | 1.19 | 0.69 |
| 2021-06-15 | 4.28 | 4.29 | 4.21 | 4.21 | -0.08 | -1.86 | 445,178 | 18,879 | 1.86 | 0.82 |
| 2021-06-11 | 4.36 | 4.39 | 4.28 | 4.29 | -0.08 | -1.83 | 647,193 | 28,028 | 2.52 | 1.19 |
| 2021-06-10 | 4.37 | 4.43 | 4.36 | 4.37 | -0.01 | -0.23 | 531,371 | 23,316 | 1.60 | 0.98 |
| 2021-06-09 | 4.41 | 4.41 | 4.36 | 4.38 | 0.00 | 0.00 | 437,781 | 19,188 | 1.14 | 0.80 |
| 2021-06-08 | 4.34 | 4.43 | 4.34 | 4.38 | 0.03 | 0.69 | 639,936 | 28,096 | 2.07 | 1.18 |
| 2021-06-07 | 4.34 | 4.43 | 4.33 | 4.35 | -0.03 | -0.68 | 600,170 | 26,204 | 2.28 | 1.10 |
| 2021-06-04 | 4.29 | 4.48 | 4.28 | 4.38 | 0.08 | 1.86 | 1,163,261 | 50,951 | 4.65 | 2.14 |
| 2021-06-03 | 4.32 | 4.36 | 4.30 | 4.30 | -0.02 | -0.46 | 505,391 | 21,890 | 1.39 | 0.93 |
| 2021-06-02 | 4.37 | 4.41 | 4.30 | 4.32 | -0.06 | -1.37 | 605,551 | 26,340 | 2.51 | 1.11 |
| 2021-06-01 | 4.40 | 4.42 | 4.34 | 4.38 | -0.06 | -1.35 | 765,958 | 33,537 | 1.80 | 1.41 |
| 2021-05-31 | 4.49 | 4.50 | 4.41 | 4.44 | -0.08 | -1.77 | 966,508 | 42,948 | 1.99 | 1.78 |
| 2021-05-28 | 4.44 | 4.57 | 4.37 | 4.52 | 0.10 | 2.26 | 1,514,523 | 67,642 | 4.52 | 2.78 |
| 2021-05-27 | 4.40 | 4.46 | 4.38 | 4.42 | 0.00 | 0.00 | 904,982 | 39,971 | 1.81 | 1.66 |
| 2021-05-26 | 4.40 | 4.55 | 4.38 | 4.42 | 0.02 | 0.45 | 1,667,406 | 74,384 | 3.86 | 3.06 |
| 2021-05-25 | 4.27 | 4.42 | 4.25 | 4.40 | 0.14 | 3.29 | 1,402,115 | 61,274 | 3.99 | 2.58 |
| 2021-05-24 | 4.20 | 4.31 | 4.20 | 4.26 | 0.06 | 1.43 | 588,192 | 25,102 | 2.62 | 1.08 |
| 2021-05-21 | 4.27 | 4.28 | 4.18 | 4.20 | -0.09 | -2.10 | 523,531 | 22,110 | 2.33 | 0.96 |
| 2021-05-20 | 4.23 | 4.34 | 4.20 | 4.29 | 0.08 | 1.90 | 802,733 | 34,197 | 3.33 | 1.47 |
| 2021-05-19 | 4.35 | 4.39 | 4.32 | 4.33 | -0.03 | -0.69 | 431,387 | 18,768 | 1.61 | 0.79 |
| 2021-05-18 | 4.31 | 4.41 | 4.30 | 4.36 | 0.04 | 0.93 | 466,551 | 20,385 | 2.55 | 0.86 |
| 2021-05-17 | 4.38 | 4.40 | 4.29 | 4.32 | -0.07 | -1.59 | 658,057 | 28,550 | 2.51 | 1.21 |
| 2021-05-14 | 4.18 | 4.41 | 4.18 | 4.39 | 0.21 | 5.02 | 1,145,296 | 49,529 | 5.50 | 2.10 |
| 2021-05-13 | 4.18 | 4.22 | 4.16 | 4.18 | -0.01 | -0.24 | 279,291 | 11,720 | 1.43 | 0.51 |
| 2021-05-12 | 4.17 | 4.19 | 4.15 | 4.19 | 0.00 | 0.00 | 253,091 | 10,548 | 0.95 | 0.46 |
| 2021-05-11 | 4.10 | 4.21 | 4.07 | 4.19 | 0.02 | 0.48 | 413,978 | 17,205 | 3.36 | 0.76 |
| 2021-05-10 | 4.21 | 4.21 | 4.15 | 4.17 | -0.03 | -0.71 | 333,358 | 13,911 | 1.43 | 0.61 |
| 2021-05-07 | 4.20 | 4.22 | 4.18 | 4.20 | -0.02 | -0.47 | 265,537 | 11,151 | 0.95 | 0.49 |
| 2021-05-06 | 4.24 | 4.27 | 4.20 | 4.22 | 0.01 | 0.24 | 297,821 | 12,598 | 1.66 | 0.55 |
| 2021-04-30 | 4.25 | 4.27 | 4.20 | 4.21 | -0.05 | -1.17 | 333,814 | 14,109 | 1.64 | 0.61 |
| 2021-04-29 | 4.22 | 4.32 | 4.17 | 4.26 | 0.03 | 0.71 | 448,200 | 19,104 | 3.55 | 0.82 |
| 2021-04-28 | 4.31 | 4.32 | 4.20 | 4.23 | -0.13 | -2.98 | 606,260 | 25,747 | 2.75 | 1.11 |
| 2021-04-27 | 4.38 | 4.41 | 4.32 | 4.36 | -0.02 | -0.46 | 337,009 | 14,690 | 2.05 | 0.62 |
| 2021-04-26 | 4.40 | 4.45 | 4.38 | 4.38 | -0.05 | -1.13 | 349,762 | 15,432 | 1.58 | 0.64 |
| 2021-04-23 | 4.44 | 4.44 | 4.40 | 4.43 | -0.01 | -0.23 | 247,273 | 10,924 | 0.90 | 0.45 |
| 2021-04-22 | 4.47 | 4.49 | 4.44 | 4.44 | -0.01 | -0.22 | 291,835 | 13,021 | 1.12 | 0.54 |
| 2021-04-21 | 4.43 | 4.47 | 4.43 | 4.45 | 0.00 | 0.00 | 209,645 | 9,324 | 0.90 | 0.39 |
| 2021-04-20 | 4.50 | 4.53 | 4.44 | 4.45 | -0.06 | -1.33 | 352,086 | 15,790 | 2.00 | 0.65 |
| 2021-04-19 | 4.44 | 4.53 | 4.43 | 4.51 | 0.07 | 1.58 | 513,433 | 23,066 | 2.25 | 0.94 |
| 2021-04-16 | 4.40 | 4.46 | 4.38 | 4.44 | 0.04 | 0.91 | 334,314 | 14,798 | 1.82 | 0.61 |
| 2021-04-15 | 4.46 | 4.47 | 4.39 | 4.40 | -0.08 | -1.79 | 477,769 | 21,093 | 1.79 | 0.88 |
| 2021-04-14 | 4.45 | 4.49 | 4.45 | 4.48 | 0.02 | 0.45 | 260,254 | 11,629 | 0.90 | 0.48 |
| 2021-04-13 | 4.45 | 4.48 | 4.44 | 4.46 | 0.00 | 0.00 | 304,778 | 13,573 | 0.90 | 0.56 |
| 2021-04-12 | 4.50 | 4.53 | 4.46 | 4.46 | -0.05 | -1.11 | 431,308 | 19,360 | 1.55 | 0.79 |
| 2021-04-09 | 4.55 | 4.56 | 4.50 | 4.51 | -0.08 | -1.74 | 437,050 | 19,796 | 1.31 | 0.80 |
| 2021-04-08 | 4.49 | 4.67 | 4.49 | 4.59 | 0.07 | 1.55 | 960,663 | 44,147 | 3.98 | 1.76 |
| 2021-04-07 | 4.48 | 4.55 | 4.45 | 4.52 | 0.05 | 1.12 | 431,527 | 19,416 | 2.24 | 0.79 |
| 2021-04-06 | 4.48 | 4.51 | 4.47 | 4.47 | -0.01 | -0.22 | 231,663 | 10,383 | 0.89 | 0.43 |
| 2021-04-02 | 4.49 | 4.50 | 4.46 | 4.48 | 0.00 | 0.00 | 262,446 | 11,756 | 0.89 | 0.48 |
| 2021-04-01 | 4.47 | 4.50 | 4.46 | 4.48 | 0.01 | 0.22 | 212,444 | 9,512 | 0.89 | 0.39 |
