杭州解百(600814) 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(%) |
| 2019-11-20 | 5.03 | 5.03 | 4.98 | 5.01 | -0.02 | -0.40 | 10,021 | 501 | 0.99 | 0.14 |
| 2019-11-19 | 4.99 | 5.04 | 4.99 | 5.03 | 0.02 | 0.40 | 10,461 | 525 | 1.00 | 0.15 |
| 2019-11-18 | 5.00 | 5.01 | 4.97 | 5.01 | 0.00 | 0.00 | 9,517 | 475 | 0.80 | 0.13 |
| 2019-11-15 | 5.05 | 5.07 | 4.97 | 5.01 | -0.08 | -1.57 | 15,035 | 755 | 1.96 | 0.21 |
| 2019-11-14 | 5.09 | 5.15 | 5.03 | 5.09 | 0.04 | 0.79 | 21,045 | 1,068 | 2.38 | 0.29 |
| 2019-11-13 | 5.00 | 5.09 | 4.99 | 5.05 | 0.01 | 0.20 | 13,141 | 663 | 1.98 | 0.18 |
| 2019-11-12 | 4.98 | 5.04 | 4.95 | 5.04 | 0.03 | 0.60 | 15,337 | 765 | 1.80 | 0.21 |
| 2019-11-11 | 5.16 | 5.17 | 4.97 | 5.01 | -0.15 | -2.91 | 25,445 | 1,286 | 3.88 | 0.36 |
| 2019-11-08 | 5.26 | 5.27 | 5.15 | 5.16 | -0.07 | -1.34 | 19,454 | 1,013 | 2.29 | 0.27 |
| 2019-11-07 | 5.22 | 5.26 | 5.20 | 5.23 | 0.04 | 0.77 | 16,405 | 858 | 1.16 | 0.23 |
| 2019-11-06 | 5.25 | 5.31 | 5.17 | 5.19 | -0.09 | -1.70 | 27,777 | 1,456 | 2.65 | 0.39 |
| 2019-11-05 | 5.26 | 5.30 | 5.25 | 5.28 | 0.01 | 0.19 | 18,582 | 981 | 0.95 | 0.26 |
| 2019-11-04 | 5.33 | 5.36 | 5.26 | 5.27 | -0.06 | -1.13 | 35,518 | 1,881 | 1.88 | 0.50 |
| 2019-11-01 | 5.16 | 5.34 | 5.10 | 5.33 | 0.17 | 3.29 | 60,079 | 3,159 | 4.65 | 0.84 |
| 2019-10-31 | 5.19 | 5.23 | 5.09 | 5.16 | -0.01 | -0.19 | 24,218 | 1,253 | 2.71 | 0.34 |
| 2019-10-30 | 5.14 | 5.19 | 5.08 | 5.17 | 0.00 | 0.00 | 24,290 | 1,246 | 2.13 | 0.34 |
| 2019-10-29 | 5.19 | 5.20 | 5.13 | 5.17 | -0.01 | -0.19 | 18,433 | 950 | 1.35 | 0.26 |
| 2019-10-28 | 5.14 | 5.19 | 5.13 | 5.18 | 0.00 | 0.00 | 20,591 | 1,063 | 1.16 | 0.29 |
| 2019-10-25 | 5.18 | 5.20 | 5.11 | 5.18 | -0.04 | -0.77 | 27,429 | 1,415 | 1.72 | 0.38 |
| 2019-10-24 | 5.07 | 5.22 | 5.02 | 5.22 | 0.16 | 3.16 | 54,584 | 2,808 | 3.95 | 0.76 |
| 2019-10-23 | 4.96 | 5.06 | 4.96 | 5.06 | 0.06 | 1.20 | 23,988 | 1,204 | 2.00 | 0.34 |
| 2019-10-22 | 4.92 | 5.00 | 4.91 | 5.00 | 0.04 | 0.81 | 14,914 | 738 | 1.81 | 0.21 |
| 2019-10-21 | 4.95 | 5.07 | 4.88 | 4.96 | 0.02 | 0.40 | 25,947 | 1,289 | 3.85 | 0.36 |
| 2019-10-18 | 4.99 | 5.02 | 4.91 | 4.94 | -0.07 | -1.40 | 9,491 | 471 | 2.20 | 0.13 |
| 2019-10-17 | 5.04 | 5.04 | 4.98 | 5.01 | -0.01 | -0.20 | 8,160 | 409 | 1.20 | 0.11 |
| 2019-10-16 | 5.03 | 5.12 | 5.02 | 5.02 | -0.02 | -0.40 | 15,464 | 782 | 1.98 | 0.22 |
| 2019-10-15 | 5.06 | 5.06 | 5.00 | 5.04 | 0.00 | 0.00 | 7,574 | 381 | 1.19 | 0.11 |
| 2019-10-14 | 5.00 | 5.06 | 4.99 | 5.04 | 0.05 | 1.00 | 13,619 | 685 | 1.40 | 0.19 |
| 2019-10-11 | 4.98 | 4.99 | 4.94 | 4.99 | 0.03 | 0.60 | 10,827 | 538 | 1.01 | 0.15 |
| 2019-10-10 | 4.94 | 4.98 | 4.90 | 4.96 | 0.04 | 0.81 | 13,224 | 654 | 1.63 | 0.18 |
| 2019-10-09 | 4.86 | 4.93 | 4.86 | 4.92 | 0.02 | 0.41 | 10,939 | 536 | 1.43 | 0.15 |
| 2019-10-08 | 4.96 | 4.96 | 4.88 | 4.90 | -0.02 | -0.41 | 10,254 | 504 | 1.63 | 0.14 |
