华大基因(300676) 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(%) |
2021-04-19 | 126.00 | 127.47 | 123.38 | 127.09 | 0.24 | 0.19 | 31,572 | 39,843 | 3.22 | 1.26 |
2021-04-16 | 127.41 | 127.45 | 124.69 | 126.85 | -0.80 | -0.63 | 24,712 | 31,178 | 2.16 | 0.98 |
2021-04-15 | 126.88 | 128.67 | 124.50 | 127.65 | 1.73 | 1.37 | 30,160 | 38,283 | 3.31 | 1.20 |
2021-04-14 | 123.00 | 126.78 | 122.03 | 125.92 | 2.32 | 1.88 | 28,356 | 35,525 | 3.84 | 1.13 |
2021-04-13 | 122.79 | 126.60 | 122.00 | 123.60 | 0.80 | 0.65 | 29,089 | 36,249 | 3.75 | 1.16 |
2021-04-12 | 128.50 | 128.50 | 122.57 | 122.80 | -6.16 | -4.78 | 52,282 | 65,133 | 4.60 | 2.08 |
2021-04-09 | 122.50 | 129.66 | 121.03 | 128.96 | 7.07 | 5.80 | 60,238 | 76,065 | 7.08 | 2.40 |
2021-04-08 | 121.46 | 122.80 | 120.60 | 121.89 | 0.03 | 0.02 | 19,081 | 23,246 | 1.81 | 0.76 |
2021-04-07 | 120.38 | 122.32 | 119.20 | 121.86 | 1.42 | 1.18 | 23,037 | 27,828 | 2.59 | 0.92 |
2021-04-06 | 122.78 | 123.07 | 119.68 | 120.44 | -2.34 | -1.91 | 23,513 | 28,414 | 2.76 | 0.94 |
2021-04-02 | 122.80 | 124.80 | 121.70 | 122.78 | 0.26 | 0.21 | 28,213 | 34,788 | 2.53 | 1.12 |
2021-04-01 | 121.96 | 122.80 | 120.45 | 122.52 | -0.29 | -0.24 | 26,517 | 32,226 | 1.91 | 1.06 |