越秀金控（000987）历史交易数据_股票行情

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(%)
2021-03-03	13.52	13.83	13.43	13.78	0.29	2.15	176,250	24,163	2.97	0.66
2021-03-02	13.66	13.76	13.43	13.49	-0.17	-1.24	154,748	21,035	2.42	0.58
2021-03-01	13.33	13.66	13.31	13.66	0.20	1.49	173,280	23,348	2.60	0.65
2021-02-26	13.84	14.00	13.45	13.46	-0.63	-4.47	301,763	41,222	3.90	1.13
2021-02-25	14.15	14.29	13.94	14.09	-0.03	-0.21	240,381	33,927	2.48	0.90
2021-02-24	14.01	14.32	13.88	14.12	0.13	0.93	289,590	40,794	3.15	1.09
2021-02-23	14.54	14.72	13.90	13.99	-0.65	-4.44	424,720	60,711	5.60	1.59
2021-02-22	14.43	15.32	14.23	14.64	0.22	1.53	599,183	88,507	7.56	2.25
2021-02-19	13.86	14.48	13.72	14.42	0.49	3.52	411,988	58,462	5.46	1.54
2021-02-18	14.08	14.21	13.85	13.93	0.07	0.51	333,252	46,726	2.60	1.25
2021-02-10	13.65	14.10	13.55	13.86	0.28	2.06	300,943	41,763	4.05	1.13
2021-02-09	13.31	13.74	13.17	13.58	0.07	0.52	281,181	37,932	4.22	1.05
2021-02-08	13.18	13.86	13.07	13.51	0.25	1.89	237,064	32,021	5.96	0.89
2021-02-05	12.95	14.00	12.95	13.26	0.33	2.55	317,356	42,828	8.12	1.19
2021-02-04	13.31	13.35	12.75	12.93	-0.37	-2.78	245,915	31,916	4.51	0.92
2021-02-03	13.82	13.91	13.27	13.30	-0.63	-4.52	281,591	38,205	4.59	1.06
2021-02-02	13.85	14.05	13.62	13.93	-0.06	-0.43	283,305	39,131	3.07	1.06
2021-02-01	14.26	14.29	13.91	13.99	-0.47	-3.25	368,847	51,919	2.63	1.38
2021-01-29	14.06	14.50	13.86	14.46	0.45	3.21	602,834	85,506	4.57	2.26
2021-01-28	13.13	14.36	12.83	14.01	0.73	5.50	616,626	84,784	11.52	2.31
2021-01-27	13.61	13.78	13.17	13.28	-0.55	-3.98	422,729	56,795	4.41	1.58
2021-01-26	14.00	14.67	13.76	13.83	-0.16	-1.14	868,402	123,017	6.50	3.26
2021-01-25	13.16	13.99	13.10	13.99	1.27	9.98	624,366	86,012	7.00	2.34
2021-01-22	13.25	13.26	12.66	12.72	-0.52	-3.93	328,113	42,212	4.53	1.23
2021-01-21	13.08	13.45	13.07	13.24	0.11	0.84	245,968	32,582	2.89	0.92
2021-01-20	13.24	13.38	13.05	13.13	-0.12	-0.91	199,873	26,329	2.49	0.75
2021-01-19	13.25	13.53	13.13	13.25	-0.06	-0.45	201,209	26,793	3.01	0.75
2021-01-18	13.18	13.47	13.12	13.31	0.08	0.60	183,285	24,419	2.65	0.69
2021-01-15	13.16	13.47	13.15	13.23	0.09	0.68	181,144	24,082	2.44	0.68
2021-01-14	13.33	13.38	13.05	13.14	-0.28	-2.09	229,763	30,304	2.46	0.86
2021-01-13	14.10	14.16	13.32	13.42	-0.64	-4.55	344,359	47,093	5.97	1.29
2021-01-12	13.30	14.07	13.05	14.06	0.69	5.16	425,237	57,818	7.63	1.59
2021-01-11	13.77	13.95	13.31	13.37	-0.38	-2.76	223,500	30,473	4.65	0.84
2021-01-08	13.71	13.93	13.50	13.75	0.00	0.00	196,785	27,087	3.13	0.74
2021-01-07	14.15	14.16	13.50	13.75	-0.28	-2.00	300,035	41,293	4.70	1.12
2021-01-06	14.23	14.48	13.95	14.03	-0.14	-0.99	251,988	35,692	3.74	0.94
2021-01-05	14.21	14.38	13.92	14.17	-0.16	-1.12	290,959	41,131	3.21	1.09
2021-01-04	14.60	14.65	14.17	14.33	-0.23	-1.58	368,144	52,814	3.30	1.38

起始日期	上市日
截止日期	今日

越秀金控 (000987)

越秀金控(000987) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值