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(%) |
| 2020-08-05 | 170.00 | 177.99 | 167.00 | 171.00 | -2.00 | -1.16 | 98,339 | 169,477 | 6.35 | 3.91 |
| 2020-08-04 | 171.00 | 180.00 | 169.30 | 173.00 | 1.20 | 0.70 | 133,810 | 234,925 | 6.23 | 5.32 |
| 2020-08-03 | 164.60 | 173.43 | 163.60 | 171.80 | 7.65 | 4.66 | 130,455 | 221,314 | 5.99 | 5.19 |
| 2020-07-31 | 162.06 | 167.78 | 159.69 | 164.15 | -1.36 | -0.82 | 115,768 | 188,439 | 4.89 | 4.61 |
| 2020-07-30 | 163.50 | 173.70 | 158.20 | 165.51 | 3.85 | 2.38 | 162,814 | 270,720 | 9.59 | 6.48 |
| 2020-07-29 | 159.90 | 164.98 | 159.31 | 161.66 | 1.46 | 0.91 | 83,243 | 135,019 | 3.54 | 3.31 |
| 2020-07-28 | 157.60 | 162.48 | 153.03 | 160.20 | 4.15 | 2.66 | 82,648 | 130,699 | 6.06 | 3.29 |
| 2020-07-27 | 152.00 | 158.87 | 151.33 | 156.05 | 4.89 | 3.24 | 92,915 | 144,762 | 4.99 | 3.70 |
| 2020-07-24 | 167.93 | 167.93 | 151.16 | 151.16 | -16.80 | -10.00 | 133,909 | 210,170 | 9.98 | 5.33 |
| 2020-07-23 | 162.00 | 168.79 | 157.84 | 167.96 | 4.26 | 2.60 | 105,430 | 173,190 | 6.69 | 4.19 |
| 2020-07-22 | 161.00 | 167.38 | 159.80 | 163.70 | 1.50 | 0.92 | 80,526 | 132,642 | 4.67 | 3.20 |
| 2020-07-21 | 158.00 | 163.95 | 155.38 | 162.20 | -2.80 | -1.70 | 113,667 | 182,491 | 5.19 | 4.52 |
| 2020-07-20 | 168.51 | 170.00 | 160.36 | 165.00 | 1.01 | 0.62 | 88,659 | 146,074 | 5.88 | 3.53 |
| 2020-07-17 | 161.51 | 166.66 | 158.90 | 163.99 | 4.19 | 2.62 | 90,153 | 146,656 | 4.86 | 3.59 |
| 2020-07-16 | 168.00 | 170.99 | 158.58 | 159.80 | -9.15 | -5.42 | 122,757 | 201,238 | 7.35 | 4.88 |
| 2020-07-15 | 173.19 | 180.00 | 163.87 | 168.95 | -7.45 | -4.22 | 159,794 | 273,480 | 9.14 | 6.36 |
| 2020-07-14 | 195.00 | 195.00 | 176.40 | 176.40 | -19.60 | -10.00 | 253,492 | 459,916 | 9.49 | 10.28 |
| 2020-07-13 | 199.00 | 199.40 | 185.65 | 196.00 | 0.00 | 0.00 | 157,456 | 302,234 | 7.02 | 6.39 |
| 2020-07-10 | 180.30 | 196.00 | 179.70 | 196.00 | 14.34 | 7.89 | 115,551 | 216,924 | 8.97 | 4.69 |
| 2020-07-09 | 175.80 | 186.54 | 172.58 | 181.66 | 6.24 | 3.56 | 100,430 | 180,551 | 7.96 | 4.07 |
| 2020-07-08 | 167.98 | 177.66 | 166.32 | 175.42 | 7.91 | 4.72 | 88,692 | 152,865 | 6.77 | 3.60 |
| 2020-07-07 | 162.13 | 170.80 | 159.10 | 167.51 | 5.51 | 3.40 | 97,353 | 161,733 | 7.22 | 3.95 |
| 2020-07-06 | 164.00 | 164.98 | 159.14 | 162.10 | -2.31 | -1.41 | 97,457 | 157,964 | 3.55 | 3.95 |
| 2020-07-03 | 150.70 | 165.50 | 148.59 | 164.41 | 12.61 | 8.31 | 120,355 | 191,750 | 11.14 | 4.88 |
| 2020-07-02 | 150.30 | 154.38 | 148.00 | 151.80 | -2.60 | -1.68 | 86,613 | 131,209 | 4.13 | 3.51 |
| 2020-07-01 | 157.00 | 159.57 | 151.51 | 154.40 | -1.51 | -0.97 | 74,049 | 115,310 | 5.17 | 3.00 |
