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(%) |
| 2021-02-26 | 8.80 | 9.07 | 8.75 | 8.89 | 0.03 | 0.34 | 110,400 | 9,867 | 3.61 | 2.47 |
| 2021-02-25 | 8.97 | 9.05 | 8.72 | 8.86 | -0.13 | -1.45 | 117,015 | 10,356 | 3.67 | 2.62 |
| 2021-02-24 | 8.89 | 9.08 | 8.86 | 8.99 | 0.20 | 2.28 | 154,219 | 13,831 | 2.50 | 3.45 |
| 2021-02-23 | 8.88 | 9.09 | 8.76 | 8.79 | -0.20 | -2.22 | 116,386 | 10,343 | 3.67 | 2.61 |
| 2021-02-22 | 9.13 | 9.32 | 8.91 | 8.99 | -0.05 | -0.55 | 182,893 | 16,720 | 4.54 | 4.09 |
| 2021-02-19 | 8.60 | 9.10 | 8.58 | 9.04 | 0.26 | 2.96 | 194,372 | 17,151 | 5.92 | 4.35 |
| 2021-02-18 | 8.26 | 8.95 | 8.25 | 8.78 | 0.71 | 8.80 | 232,026 | 20,101 | 8.67 | 5.19 |
| 2021-02-10 | 7.88 | 8.30 | 7.81 | 8.07 | 0.22 | 2.80 | 108,989 | 8,744 | 6.24 | 2.44 |
| 2021-02-09 | 7.73 | 7.90 | 7.61 | 7.85 | 0.36 | 4.81 | 112,736 | 8,743 | 3.87 | 2.52 |
| 2021-02-08 | 7.57 | 7.69 | 7.47 | 7.49 | -0.06 | -0.79 | 94,874 | 7,178 | 2.91 | 2.12 |
| 2021-02-05 | 7.84 | 8.10 | 7.51 | 7.55 | -0.21 | -2.71 | 102,038 | 7,901 | 7.60 | 2.28 |
| 2021-02-04 | 8.08 | 8.09 | 7.54 | 7.76 | -0.38 | -4.67 | 141,827 | 10,975 | 6.76 | 3.17 |
| 2021-02-03 | 8.33 | 8.34 | 8.11 | 8.14 | -0.26 | -3.10 | 77,948 | 6,384 | 2.74 | 1.74 |
| 2021-02-02 | 8.26 | 8.48 | 8.12 | 8.40 | 0.16 | 1.94 | 85,213 | 7,101 | 4.37 | 1.91 |
| 2021-02-01 | 8.15 | 8.35 | 8.07 | 8.24 | 0.08 | 0.98 | 82,564 | 6,781 | 3.43 | 1.85 |
| 2021-01-29 | 8.46 | 8.50 | 8.04 | 8.16 | -0.21 | -2.51 | 108,270 | 8,903 | 5.50 | 2.42 |
| 2021-01-28 | 8.41 | 8.69 | 8.34 | 8.37 | -0.11 | -1.30 | 129,822 | 11,021 | 4.13 | 2.91 |
| 2021-01-27 | 8.41 | 8.69 | 8.39 | 8.48 | 0.07 | 0.83 | 117,802 | 10,056 | 3.57 | 2.64 |
| 2021-01-26 | 8.59 | 8.86 | 8.36 | 8.41 | -0.09 | -1.06 | 124,812 | 10,681 | 5.88 | 2.79 |
| 2021-01-25 | 9.00 | 9.05 | 8.47 | 8.50 | -0.42 | -4.71 | 175,588 | 15,198 | 6.50 | 3.93 |
| 2021-01-22 | 9.37 | 9.44 | 8.81 | 8.92 | -0.48 | -5.11 | 218,410 | 19,724 | 6.70 | 4.89 |
| 2021-01-21 | 9.27 | 9.75 | 9.24 | 9.40 | 0.08 | 0.86 | 171,644 | 16,280 | 5.47 | 3.84 |
| 2021-01-20 | 9.91 | 9.93 | 9.30 | 9.32 | -0.68 | -6.80 | 293,489 | 27,883 | 6.30 | 6.57 |
| 2021-01-19 | 9.91 | 10.43 | 9.19 | 10.00 | -1.13 | -10.15 | 362,181 | 35,707 | 11.14 | 8.11 |
| 2021-01-18 | 11.07 | 11.23 | 11.00 | 11.13 | 0.05 | 0.45 | 56,065 | 6,245 | 2.08 | 1.25 |
| 2021-01-15 | 10.97 | 11.24 | 10.90 | 11.08 | 0.16 | 1.47 | 79,415 | 8,803 | 3.11 | 1.78 |
| 2021-01-14 | 10.65 | 11.07 | 10.43 | 10.92 | 0.32 | 3.02 | 93,775 | 10,140 | 6.04 | 2.10 |
| 2021-01-13 | 11.00 | 11.03 | 10.57 | 10.60 | -0.46 | -4.16 | 105,579 | 11,339 | 4.16 | 2.36 |
| 2021-01-12 | 11.36 | 11.52 | 10.91 | 11.06 | -0.29 | -2.56 | 102,651 | 11,390 | 5.37 | 2.30 |
| 2021-01-11 | 11.62 | 11.99 | 11.30 | 11.35 | -0.40 | -3.40 | 70,838 | 8,221 | 5.87 | 1.59 |
| 2021-01-08 | 11.40 | 11.99 | 11.19 | 11.75 | 0.28 | 2.44 | 103,076 | 12,119 | 6.97 | 2.31 |
| 2021-01-07 | 11.98 | 12.10 | 11.16 | 11.47 | -0.51 | -4.26 | 104,417 | 11,980 | 7.85 | 2.34 |
| 2021-01-06 | 12.33 | 12.37 | 11.93 | 11.98 | -0.35 | -2.84 | 75,253 | 9,077 | 3.57 | 1.68 |
| 2021-01-05 | 12.20 | 12.69 | 12.18 | 12.33 | 0.00 | 0.00 | 98,535 | 12,234 | 4.14 | 2.21 |
| 2021-01-04 | 12.28 | 12.44 | 12.07 | 12.33 | 0.26 | 2.15 | 84,596 | 10,378 | 3.07 | 1.89 |
