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(%) |
| 2019-08-23 | 5.08 | 5.14 | 5.07 | 5.10 | 0.01 | 0.20 | 456,622 | 23,284 | 1.38 | 1.08 |
| 2019-08-22 | 5.12 | 5.12 | 5.05 | 5.09 | -0.01 | -0.20 | 433,272 | 22,014 | 1.37 | 1.03 |
| 2019-08-21 | 5.11 | 5.14 | 5.08 | 5.10 | -0.03 | -0.58 | 605,171 | 30,932 | 1.17 | 1.44 |
| 2019-08-20 | 5.21 | 5.24 | 5.12 | 5.13 | -0.11 | -2.10 | 1,050,375 | 54,358 | 2.29 | 2.49 |
| 2019-08-19 | 5.03 | 5.28 | 5.01 | 5.24 | 0.25 | 5.01 | 1,693,376 | 87,506 | 5.41 | 4.02 |
| 2019-08-16 | 4.98 | 5.07 | 4.96 | 4.99 | -0.01 | -0.20 | 601,941 | 30,217 | 2.20 | 1.43 |
| 2019-08-15 | 4.87 | 5.01 | 4.84 | 5.00 | 0.00 | 0.00 | 517,035 | 25,519 | 3.40 | 1.23 |
| 2019-08-14 | 5.08 | 5.10 | 4.99 | 5.00 | -0.01 | -0.20 | 514,415 | 25,900 | 2.20 | 1.22 |
| 2019-08-13 | 5.03 | 5.04 | 4.97 | 5.01 | -0.09 | -1.76 | 492,530 | 24,650 | 1.37 | 1.17 |
| 2019-08-12 | 4.99 | 5.11 | 4.99 | 5.10 | 0.14 | 2.82 | 795,331 | 40,186 | 2.42 | 1.89 |
| 2019-08-09 | 5.09 | 5.09 | 4.93 | 4.96 | -0.05 | -1.00 | 574,886 | 28,688 | 3.19 | 1.36 |
| 2019-08-08 | 5.12 | 5.16 | 5.00 | 5.01 | 0.04 | 0.80 | 751,151 | 38,016 | 3.22 | 1.78 |
| 2019-08-07 | 5.11 | 5.11 | 4.95 | 4.97 | -0.17 | -3.31 | 938,769 | 47,119 | 3.11 | 2.23 |
| 2019-08-06 | 4.90 | 5.30 | 4.90 | 5.14 | 0.14 | 2.80 | 1,680,652 | 85,609 | 8.00 | 3.99 |
| 2019-08-05 | 4.96 | 5.09 | 4.95 | 5.00 | -0.01 | -0.20 | 508,511 | 25,520 | 2.79 | 1.21 |
| 2019-08-02 | 4.98 | 5.03 | 4.93 | 5.01 | -0.11 | -2.15 | 674,761 | 33,641 | 1.95 | 1.60 |
| 2019-08-01 | 5.10 | 5.15 | 5.07 | 5.12 | -0.02 | -0.39 | 426,934 | 21,778 | 1.56 | 1.01 |
| 2019-07-31 | 5.13 | 5.17 | 5.10 | 5.14 | -0.02 | -0.39 | 417,265 | 21,426 | 1.36 | 0.99 |
| 2019-07-30 | 5.09 | 5.26 | 5.09 | 5.16 | 0.07 | 1.38 | 872,201 | 45,253 | 3.34 | 2.07 |
| 2019-07-29 | 5.20 | 5.21 | 5.04 | 5.09 | -0.10 | -1.93 | 810,798 | 41,402 | 3.28 | 1.92 |
| 2019-07-26 | 5.22 | 5.23 | 5.17 | 5.19 | -0.07 | -1.33 | 531,687 | 27,658 | 1.14 | 1.26 |
| 2019-07-25 | 5.17 | 5.26 | 5.13 | 5.26 | 0.06 | 1.15 | 800,418 | 41,549 | 2.50 | 1.90 |
| 2019-07-24 | 5.25 | 5.31 | 5.18 | 5.20 | -0.01 | -0.19 | 1,033,596 | 54,225 | 2.50 | 2.45 |
| 2019-07-23 | 5.23 | 5.27 | 5.18 | 5.21 | 0.02 | 0.39 | 710,125 | 37,091 | 1.73 | 1.68 |
| 2019-07-22 | 5.40 | 5.41 | 5.14 | 5.19 | -0.21 | -3.89 | 1,362,357 | 71,338 | 5.00 | 3.23 |
| 2019-07-19 | 5.59 | 5.63 | 5.36 | 5.40 | 0.04 | 0.75 | 2,148,133 | 116,845 | 5.04 | 5.10 |
| 2019-07-18 | 5.34 | 5.44 | 5.31 | 5.36 | -0.05 | -0.92 | 1,375,383 | 73,987 | 2.40 | 3.26 |
| 2019-07-17 | 5.39 | 5.49 | 5.33 | 5.41 | 0.02 | 0.37 | 1,953,112 | 105,386 | 2.97 | 4.63 |
| 2019-07-16 | 5.30 | 5.43 | 5.26 | 5.39 | 0.00 | 0.00 | 2,335,621 | 125,201 | 3.15 | 5.54 |
| 2019-07-15 | 4.95 | 5.40 | 4.92 | 5.39 | 0.48 | 9.78 | 3,579,021 | 189,551 | 9.78 | 8.49 |
| 2019-07-12 | 4.90 | 4.94 | 4.84 | 4.91 | 0.02 | 0.41 | 267,185 | 13,108 | 2.05 | 0.63 |
| 2019-07-11 | 4.92 | 4.96 | 4.85 | 4.89 | 0.00 | 0.00 | 298,477 | 14,654 | 2.25 | 0.71 |
| 2019-07-10 | 4.92 | 4.95 | 4.85 | 4.89 | -0.02 | -0.41 | 347,332 | 17,020 | 2.04 | 0.82 |
| 2019-07-09 | 4.93 | 4.95 | 4.81 | 4.91 | 0.00 | 0.00 | 415,161 | 20,291 | 2.85 | 0.98 |
| 2019-07-08 | 5.03 | 5.07 | 4.88 | 4.91 | -0.16 | -3.16 | 521,439 | 25,884 | 3.75 | 1.24 |
| 2019-07-05 | 5.06 | 5.08 | 5.00 | 5.07 | 0.01 | 0.20 | 303,285 | 15,314 | 1.58 | 0.72 |
| 2019-07-04 | 5.06 | 5.13 | 5.04 | 5.06 | 0.00 | 0.00 | 404,213 | 20,556 | 1.78 | 0.96 |
| 2019-07-03 | 5.11 | 5.11 | 5.02 | 5.06 | -0.04 | -0.78 | 358,858 | 18,111 | 1.76 | 0.85 |
| 2019-07-02 | 5.12 | 5.13 | 5.08 | 5.10 | -0.03 | -0.58 | 371,663 | 18,973 | 0.97 | 0.88 |
| 2019-07-01 | 5.18 | 5.20 | 5.10 | 5.13 | 0.10 | 1.99 | 742,515 | 38,201 | 1.99 | 1.76 |
