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(%) |
| 2022-05-16 | 3.44 | 3.46 | 3.37 | 3.40 | -0.07 | -2.02 | 661,521 | 22,505 | 2.59 | 1.22 |
| 2022-05-13 | 3.36 | 3.65 | 3.35 | 3.47 | 0.15 | 4.52 | 988,741 | 34,523 | 9.04 | 1.82 |
| 2022-05-12 | 3.30 | 3.37 | 3.28 | 3.32 | 0.02 | 0.61 | 268,590 | 8,922 | 2.73 | 0.49 |
| 2022-05-11 | 3.30 | 3.38 | 3.29 | 3.30 | 0.00 | 0.00 | 396,656 | 13,237 | 2.73 | 0.73 |
| 2022-05-10 | 3.23 | 3.32 | 3.22 | 3.30 | 0.04 | 1.23 | 339,628 | 11,120 | 3.07 | 0.62 |
| 2022-05-09 | 3.25 | 3.28 | 3.23 | 3.26 | 0.00 | 0.00 | 237,857 | 7,748 | 1.53 | 0.44 |
| 2022-05-06 | 3.30 | 3.32 | 3.24 | 3.26 | -0.08 | -2.40 | 322,924 | 10,605 | 2.40 | 0.59 |
| 2022-05-05 | 3.34 | 3.37 | 3.30 | 3.34 | -0.02 | -0.60 | 367,218 | 12,260 | 2.08 | 0.67 |
| 2022-04-29 | 3.30 | 3.40 | 3.28 | 3.36 | 0.14 | 4.35 | 590,357 | 19,747 | 3.73 | 1.08 |
| 2022-04-28 | 3.31 | 3.34 | 3.20 | 3.22 | -0.15 | -4.45 | 512,265 | 16,761 | 4.15 | 0.94 |
| 2022-04-27 | 3.19 | 3.44 | 3.16 | 3.37 | 0.16 | 4.98 | 623,376 | 20,512 | 8.72 | 1.15 |
| 2022-04-26 | 3.41 | 3.43 | 3.20 | 3.21 | -0.20 | -5.87 | 668,671 | 22,210 | 6.74 | 1.23 |
| 2022-04-25 | 3.58 | 3.59 | 3.41 | 3.41 | -0.20 | -5.54 | 542,815 | 19,059 | 4.99 | 1.00 |
| 2022-04-22 | 3.61 | 3.64 | 3.58 | 3.61 | -0.02 | -0.55 | 376,672 | 13,597 | 1.65 | 0.69 |
| 2022-04-21 | 3.66 | 3.71 | 3.62 | 3.63 | -0.03 | -0.82 | 386,563 | 14,182 | 2.46 | 0.71 |
| 2022-04-20 | 3.71 | 3.73 | 3.65 | 3.66 | -0.06 | -1.61 | 282,901 | 10,433 | 2.15 | 0.52 |
| 2022-04-19 | 3.71 | 3.74 | 3.69 | 3.72 | 0.01 | 0.27 | 251,661 | 9,345 | 1.35 | 0.46 |
| 2022-04-18 | 3.70 | 3.73 | 3.68 | 3.71 | -0.02 | -0.54 | 322,437 | 11,937 | 1.34 | 0.59 |
| 2022-04-15 | 3.76 | 3.80 | 3.73 | 3.73 | -0.04 | -1.06 | 349,250 | 13,127 | 1.86 | 0.64 |
| 2022-04-14 | 3.77 | 3.82 | 3.77 | 3.77 | 0.02 | 0.53 | 373,426 | 14,172 | 1.33 | 0.69 |
| 2022-04-13 | 3.78 | 3.81 | 3.75 | 3.75 | -0.05 | -1.32 | 327,797 | 12,388 | 1.58 | 0.60 |
| 2022-04-12 | 3.66 | 3.81 | 3.65 | 3.80 | 0.12 | 3.26 | 524,412 | 19,649 | 4.35 | 0.96 |
| 2022-04-11 | 3.76 | 3.78 | 3.66 | 3.68 | -0.08 | -2.13 | 365,103 | 13,560 | 3.19 | 0.67 |
| 2022-04-08 | 3.73 | 3.79 | 3.70 | 3.76 | 0.03 | 0.80 | 349,190 | 13,079 | 2.41 | 0.64 |
| 2022-04-07 | 3.83 | 3.83 | 3.73 | 3.73 | -0.08 | -2.10 | 365,979 | 13,824 | 2.62 | 0.67 |
| 2022-04-06 | 3.79 | 3.84 | 3.77 | 3.81 | 0.02 | 0.53 | 355,631 | 13,551 | 1.85 | 0.65 |
| 2022-04-01 | 3.73 | 3.81 | 3.73 | 3.79 | 0.05 | 1.34 | 388,402 | 14,692 | 2.14 | 0.71 |
进入关怀模式
