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(%)
2020-09-28	17.25	17.39	17.11	17.29	0.07	0.41	139,780	24,140	1.63	0.52
2020-09-25	17.19	17.48	16.98	17.22	0.16	0.94	234,630	40,466	2.93	0.88
2020-09-24	17.39	17.63	17.01	17.06	-0.50	-2.85	219,574	37,873	3.53	0.82
2020-09-23	17.78	17.78	17.30	17.56	-0.13	-0.73	201,855	35,269	2.71	0.76
2020-09-22	17.55	18.45	17.45	17.69	-0.31	-1.72	316,028	56,484	5.56	1.18
2020-09-21	19.03	19.35	17.90	18.00	-0.50	-2.70	530,857	98,035	7.84	1.99
2020-09-18	17.17	18.83	17.02	18.50	1.35	7.87	588,817	106,148	10.55	2.21
2020-09-17	17.02	17.33	16.82	17.15	0.07	0.41	194,394	33,196	2.99	0.73
2020-09-16	17.40	17.62	16.92	17.08	-0.22	-1.27	220,365	37,929	4.05	0.83
2020-09-15	17.15	17.41	17.01	17.30	0.06	0.35	169,403	29,237	2.32	0.64
2020-09-14	17.78	17.79	17.03	17.24	-0.15	-0.86	237,471	40,904	4.37	0.89
2020-09-11	17.09	17.64	17.03	17.39	0.36	2.11	217,844	37,780	3.58	0.82
2020-09-10	17.63	17.99	17.00	17.03	-0.27	-1.56	259,127	45,490	5.72	0.97
2020-09-09	17.97	18.18	17.17	17.30	-0.97	-5.31	332,315	58,377	5.53	1.25
2020-09-08	18.11	18.57	17.62	18.27	0.16	0.88	341,000	61,730	5.25	1.28
2020-09-07	19.50	19.63	18.11	18.11	-2.01	-9.99	542,279	100,648	7.55	2.03
2020-09-04	19.68	20.35	19.50	20.12	-0.03	-0.15	207,628	41,314	4.22	0.78
2020-09-03	20.49	20.73	20.08	20.15	-0.20	-0.98	219,256	44,689	3.19	0.82
2020-09-02	20.79	20.81	19.91	20.35	-0.30	-1.45	334,889	67,882	4.36	1.26
2020-09-01	20.81	21.18	20.40	20.65	-0.34	-1.62	302,400	62,403	3.72	1.13
2020-08-31	21.09	21.68	20.97	20.99	-0.08	-0.38	326,876	69,854	3.37	1.23
2020-08-28	20.66	21.43	20.50	21.07	0.22	1.06	362,462	75,872	4.46	1.36
2020-08-27	21.66	21.98	20.34	20.85	-0.99	-4.53	530,055	111,228	7.51	1.99
2020-08-26	22.89	22.89	21.84	21.84	-1.38	-5.94	521,334	115,968	4.52	1.95
2020-08-25	22.94	23.73	22.93	23.22	0.36	1.57	365,059	84,976	3.50	1.37
2020-08-24	23.07	23.20	22.69	22.86	-0.22	-0.95	278,193	63,725	2.21	1.04
2020-08-21	22.88	23.52	22.61	23.08	0.40	1.76	373,567	86,300	4.01	1.40
2020-08-20	22.48	23.36	22.30	22.68	-0.40	-1.73	377,559	86,243	4.59	1.42
2020-08-19	24.00	24.19	23.01	23.08	-1.88	-7.53	867,677	204,184	4.73	3.25
2020-08-18	24.85	25.75	24.25	24.96	0.61	2.51	1,232,133	309,132	6.16	4.62
2020-08-17	22.20	24.35	22.20	24.35	2.21	9.98	1,191,137	283,872	9.71	4.47
2020-08-14	22.16	22.30	21.71	22.14	-0.06	-0.27	327,980	72,266	2.66	1.23
2020-08-13	22.43	22.73	22.00	22.20	-0.17	-0.76	337,520	75,298	3.26	1.27
2020-08-12	22.02	22.65	21.66	22.37	0.07	0.31	441,254	98,199	4.44	1.65
2020-08-11	22.83	23.78	22.06	22.30	-1.34	-5.67	653,114	150,363	7.28	2.45
2020-08-10	22.25	24.20	21.92	23.64	0.78	3.41	885,549	206,200	9.97	3.32
2020-08-07	22.50	24.32	22.00	22.86	-0.59	-2.52	786,102	180,115	9.89	2.95
2020-08-06	22.36	24.37	21.54	23.45	1.30	5.87	790,470	178,871	12.78	2.96
2020-08-05	22.58	22.79	21.68	22.15	-0.86	-3.74	586,392	129,666	4.82	2.20
2020-08-04	23.20	23.61	22.52	23.01	-0.56	-2.38	734,363	168,714	4.62	2.75
2020-08-03	23.24	23.61	22.55	23.57	0.88	3.88	840,384	195,019	4.67	3.15
2020-07-31	21.70	23.39	21.61	22.69	0.68	3.09	805,181	182,653	8.09	3.02
2020-07-30	22.65	23.47	21.90	22.01	-0.88	-3.84	749,268	169,938	6.86	2.81
2020-07-29	21.88	23.57	21.41	22.89	0.80	3.62	735,538	167,701	9.78	2.76
2020-07-28	21.58	22.45	20.95	22.09	0.85	4.00	611,138	132,817	7.06	2.29
2020-07-27	21.33	21.85	20.58	21.24	-0.54	-2.48	578,340	122,962	5.83	2.17
2020-07-24	23.89	23.89	21.78	21.78	-2.42	-10.00	1,050,791	236,178	8.72	3.94
2020-07-23	22.21	24.58	21.53	24.20	1.42	6.23	1,144,304	264,734	13.39	4.29
2020-07-22	23.09	24.00	22.53	22.78	-0.11	-0.48	949,399	222,273	6.42	3.56
2020-07-21	23.59	24.99	22.61	22.89	-0.09	-0.39	1,216,707	288,556	10.36	4.56
2020-07-20	21.21	22.98	20.05	22.98	2.09	10.00	1,144,418	250,600	14.03	4.29
2020-07-17	22.02	22.80	20.89	20.89	-2.32	-10.00	1,061,133	225,843	8.23	3.98
2020-07-16	25.00	26.49	23.21	23.21	-2.58	-10.00	1,235,674	301,399	12.72	4.63
2020-07-15	25.60	26.86	24.00	25.79	1.37	5.61	1,432,029	371,282	11.71	5.37
2020-07-14	21.26	24.42	21.26	24.42	2.22	10.00	1,203,279	283,135	14.23	4.51
2020-07-13	23.55	23.56	19.32	22.20	0.78	3.64	1,377,650	306,454	19.79	5.16
2020-07-10	20.23	21.42	20.23	21.42	1.95	10.02	479,640	101,841	6.11	1.80
2020-07-09	18.49	19.47	18.01	19.47	1.77	10.00	751,890	143,728	8.25	2.82
2020-07-08	15.96	17.70	15.90	17.70	1.61	10.01	831,471	143,960	11.19	3.12
2020-07-07	16.30	16.79	15.30	16.09	0.83	5.44	1,113,050	181,393	9.76	4.17
2020-07-06	14.99	15.26	14.39	15.26	1.39	10.02	967,031	145,402	6.27	3.63
2020-07-03	12.88	13.87	12.88	13.87	1.26	9.99	958,569	129,522	7.85	3.59
2020-07-02	11.83	12.66	11.78	12.61	0.71	5.97	671,053	82,765	7.40	2.52
2020-07-01	11.71	11.90	11.58	11.90	0.24	2.06	324,232	38,183	2.74	1.22

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