高伟达(300465) 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(%) |
| 2022-05-20 | 8.24 | 8.33 | 8.14 | 8.24 | 0.08 | 0.98 | 110,471 | 9,072 | 2.33 | 2.47 |
| 2022-05-19 | 8.08 | 8.19 | 8.03 | 8.16 | 0.00 | 0.00 | 95,910 | 7,794 | 1.96 | 2.15 |
| 2022-05-18 | 8.24 | 8.47 | 8.14 | 8.16 | 0.05 | 0.62 | 157,360 | 13,052 | 4.07 | 3.52 |
| 2022-05-17 | 8.19 | 8.21 | 8.02 | 8.11 | -0.09 | -1.10 | 102,510 | 8,299 | 2.32 | 2.29 |
| 2022-05-16 | 8.15 | 8.35 | 8.05 | 8.20 | 0.07 | 0.86 | 143,867 | 11,816 | 3.69 | 3.22 |
| 2022-05-13 | 8.15 | 8.24 | 8.02 | 8.13 | -0.07 | -0.85 | 98,359 | 7,964 | 2.68 | 2.20 |
| 2022-05-12 | 7.94 | 8.20 | 7.90 | 8.20 | 0.18 | 2.24 | 122,553 | 9,927 | 3.74 | 2.74 |
| 2022-05-11 | 8.05 | 8.34 | 8.00 | 8.02 | -0.07 | -0.87 | 171,024 | 13,992 | 4.20 | 3.83 |
| 2022-05-10 | 7.87 | 8.11 | 7.75 | 8.09 | 0.12 | 1.51 | 129,757 | 10,395 | 4.52 | 2.90 |
| 2022-05-09 | 7.86 | 8.16 | 7.76 | 7.97 | 0.17 | 2.18 | 125,943 | 10,050 | 5.13 | 2.82 |
| 2022-05-06 | 7.63 | 8.05 | 7.56 | 7.80 | -0.06 | -0.76 | 154,002 | 12,098 | 6.23 | 3.45 |
| 2022-05-05 | 7.84 | 8.09 | 7.75 | 7.86 | 0.03 | 0.38 | 131,738 | 10,437 | 4.34 | 2.95 |
| 2022-04-29 | 7.63 | 7.93 | 7.58 | 7.83 | 0.31 | 4.12 | 143,475 | 11,133 | 4.65 | 3.21 |
| 2022-04-28 | 7.70 | 7.81 | 7.43 | 7.52 | -0.29 | -3.71 | 140,165 | 10,671 | 4.87 | 3.14 |
| 2022-04-27 | 7.23 | 7.87 | 7.14 | 7.81 | 0.46 | 6.26 | 201,935 | 15,179 | 9.93 | 4.52 |
| 2022-04-26 | 7.65 | 7.76 | 7.31 | 7.35 | -0.26 | -3.42 | 162,131 | 12,314 | 5.91 | 3.63 |
| 2022-04-25 | 8.30 | 8.31 | 7.61 | 7.61 | -0.83 | -9.83 | 182,625 | 14,508 | 8.29 | 4.09 |
| 2022-04-22 | 8.72 | 8.86 | 8.41 | 8.44 | -0.71 | -7.76 | 246,799 | 21,257 | 4.92 | 5.52 |
| 2022-04-21 | 9.64 | 9.68 | 9.00 | 9.15 | -0.50 | -5.18 | 167,378 | 15,629 | 7.05 | 3.75 |
| 2022-04-20 | 10.03 | 10.10 | 9.57 | 9.65 | -0.21 | -2.13 | 142,661 | 14,023 | 5.38 | 3.19 |
| 2022-04-19 | 9.95 | 10.13 | 9.74 | 9.86 | -0.09 | -0.90 | 137,604 | 13,621 | 3.92 | 3.08 |
| 2022-04-18 | 9.96 | 10.00 | 9.60 | 9.95 | -0.05 | -0.50 | 133,107 | 13,118 | 4.00 | 2.98 |
| 2022-04-15 | 10.51 | 10.51 | 9.80 | 10.00 | -0.83 | -7.66 | 281,788 | 28,476 | 6.56 | 6.31 |
| 2022-04-14 | 11.00 | 11.16 | 10.75 | 10.83 | -0.08 | -0.73 | 172,511 | 18,848 | 3.76 | 3.86 |
| 2022-04-13 | 11.90 | 11.90 | 10.89 | 10.91 | -1.16 | -9.61 | 264,082 | 29,687 | 8.37 | 5.91 |
| 2022-04-12 | 11.97 | 12.07 | 11.66 | 12.07 | 0.13 | 1.09 | 172,600 | 20,531 | 3.43 | 3.86 |
| 2022-04-11 | 12.52 | 12.57 | 11.70 | 11.94 | -0.68 | -5.39 | 224,827 | 27,018 | 6.89 | 5.03 |
| 2022-04-08 | 12.68 | 12.98 | 12.18 | 12.62 | -0.11 | -0.86 | 208,779 | 26,234 | 6.28 | 4.67 |
| 2022-04-07 | 13.42 | 13.44 | 12.72 | 12.73 | -0.96 | -7.01 | 276,377 | 36,043 | 5.26 | 6.19 |
| 2022-04-06 | 13.78 | 14.15 | 13.61 | 13.69 | 0.12 | 0.88 | 283,845 | 39,302 | 3.98 | 6.35 |
| 2022-04-01 | 13.65 | 13.75 | 13.31 | 13.57 | -0.25 | -1.81 | 262,478 | 35,465 | 3.18 | 5.88 |
进入关怀模式
