越秀金控(000987) 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(%) |
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 |