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(%) |
| 2020-08-14 | 5.38 | 5.47 | 5.35 | 5.45 | 0.03 | 0.55 | 706,743 | 38,253 | 2.21 | 1.30 |
| 2020-08-13 | 5.41 | 5.49 | 5.35 | 5.42 | 0.03 | 0.56 | 846,332 | 45,817 | 2.60 | 1.55 |
| 2020-08-12 | 5.35 | 5.43 | 5.28 | 5.39 | 0.01 | 0.19 | 972,438 | 52,052 | 2.79 | 1.79 |
| 2020-08-11 | 5.56 | 5.63 | 5.35 | 5.38 | -0.21 | -3.76 | 1,455,714 | 80,068 | 5.01 | 2.67 |
| 2020-08-10 | 5.51 | 5.68 | 5.47 | 5.59 | 0.04 | 0.72 | 1,329,871 | 74,335 | 3.78 | 2.44 |
| 2020-08-07 | 5.68 | 5.70 | 5.47 | 5.55 | -0.25 | -4.31 | 1,890,196 | 105,598 | 3.97 | 3.47 |
| 2020-08-06 | 5.70 | 5.84 | 5.53 | 5.80 | 0.09 | 1.58 | 1,994,318 | 113,232 | 5.43 | 3.66 |
| 2020-08-05 | 5.76 | 5.76 | 5.64 | 5.71 | -0.09 | -1.55 | 1,472,867 | 83,928 | 2.07 | 2.71 |
| 2020-08-04 | 5.78 | 5.87 | 5.67 | 5.80 | 0.03 | 0.52 | 2,015,848 | 116,233 | 3.47 | 3.70 |
| 2020-08-03 | 5.74 | 5.77 | 5.62 | 5.77 | 0.14 | 2.49 | 2,034,025 | 115,966 | 2.66 | 3.74 |
| 2020-07-31 | 5.49 | 5.77 | 5.46 | 5.63 | 0.12 | 2.18 | 2,343,019 | 132,068 | 5.63 | 4.30 |
| 2020-07-30 | 5.56 | 5.63 | 5.48 | 5.51 | -0.08 | -1.43 | 1,566,618 | 86,848 | 2.68 | 2.88 |
| 2020-07-29 | 5.35 | 5.64 | 5.33 | 5.59 | 0.19 | 3.52 | 2,187,874 | 121,161 | 5.74 | 4.02 |
| 2020-07-28 | 5.50 | 5.53 | 5.30 | 5.40 | -0.06 | -1.10 | 1,547,820 | 83,546 | 4.21 | 2.84 |
| 2020-07-27 | 5.50 | 5.54 | 5.27 | 5.46 | -0.05 | -0.91 | 1,950,191 | 105,535 | 4.90 | 3.58 |
| 2020-07-24 | 5.86 | 5.88 | 5.41 | 5.51 | -0.46 | -7.71 | 4,141,813 | 232,511 | 7.87 | 7.61 |
| 2020-07-23 | 5.81 | 6.02 | 5.75 | 5.97 | 0.08 | 1.36 | 3,672,670 | 216,197 | 4.58 | 6.75 |
| 2020-07-22 | 6.05 | 6.24 | 5.84 | 5.89 | -0.11 | -1.83 | 5,307,502 | 320,484 | 6.67 | 9.75 |
| 2020-07-21 | 5.95 | 6.36 | 5.87 | 6.00 | 0.21 | 3.63 | 6,598,504 | 401,797 | 8.46 | 12.12 |
| 2020-07-20 | 5.36 | 5.79 | 5.31 | 5.79 | 0.53 | 10.08 | 4,727,769 | 266,145 | 9.13 | 8.68 |
| 2020-07-17 | 5.75 | 5.75 | 5.18 | 5.26 | -0.49 | -8.52 | 4,763,093 | 254,028 | 9.91 | 8.75 |
| 2020-07-16 | 5.65 | 6.24 | 5.62 | 5.75 | 0.06 | 1.05 | 6,230,640 | 372,359 | 10.90 | 11.44 |
| 2020-07-15 | 6.10 | 6.19 | 5.67 | 5.69 | -0.20 | -3.40 | 3,041,288 | 179,453 | 8.83 | 5.59 |
| 2020-07-14 | 5.87 | 5.95 | 5.69 | 5.89 | 0.00 | 0.00 | 2,587,880 | 151,162 | 4.41 | 4.75 |
| 2020-07-13 | 5.75 | 6.02 | 5.72 | 5.89 | 0.06 | 1.03 | 3,320,303 | 195,398 | 5.15 | 6.10 |
| 2020-07-10 | 5.76 | 6.07 | 5.72 | 5.83 | -0.02 | -0.34 | 3,535,847 | 208,204 | 5.98 | 6.49 |
| 2020-07-09 | 5.82 | 6.06 | 5.71 | 5.85 | -0.11 | -1.85 | 3,890,405 | 228,121 | 5.87 | 7.15 |
| 2020-07-08 | 5.54 | 6.13 | 5.54 | 5.96 | 0.35 | 6.24 | 4,807,911 | 280,413 | 10.52 | 8.83 |
| 2020-07-07 | 5.68 | 6.06 | 5.33 | 5.61 | -0.04 | -0.71 | 4,839,834 | 270,575 | 12.92 | 8.89 |
| 2020-07-06 | 5.31 | 5.65 | 5.16 | 5.65 | 0.51 | 9.92 | 4,842,641 | 264,597 | 9.53 | 8.89 |
| 2020-07-03 | 4.83 | 5.20 | 4.77 | 5.14 | 0.36 | 7.53 | 3,972,142 | 196,676 | 9.00 | 7.30 |
| 2020-07-02 | 4.40 | 4.81 | 4.39 | 4.78 | 0.36 | 8.14 | 2,866,185 | 132,609 | 9.50 | 5.26 |
| 2020-07-01 | 4.34 | 4.42 | 4.30 | 4.42 | 0.08 | 1.84 | 964,511 | 42,215 | 2.77 | 1.77 |
