哈投股份(600864) 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(%) |
| 2019-12-06 | 6.42 | 6.46 | 6.35 | 6.43 | -0.02 | -0.31 | 147,469 | 9,447 | 1.71 | 0.71 |
| 2019-12-05 | 6.40 | 6.49 | 6.39 | 6.45 | 0.07 | 1.10 | 198,862 | 12,820 | 1.57 | 0.96 |
| 2019-12-04 | 6.34 | 6.40 | 6.33 | 6.38 | 0.00 | 0.00 | 96,561 | 6,139 | 1.10 | 0.46 |
| 2019-12-03 | 6.29 | 6.38 | 6.24 | 6.38 | 0.06 | 0.95 | 138,451 | 8,740 | 2.22 | 0.67 |
| 2019-12-02 | 6.37 | 6.42 | 6.30 | 6.32 | 0.04 | 0.64 | 165,719 | 10,543 | 1.91 | 0.80 |
| 2019-11-29 | 6.24 | 6.36 | 6.21 | 6.28 | 0.03 | 0.48 | 114,455 | 7,190 | 2.40 | 0.55 |
| 2019-11-28 | 6.23 | 6.28 | 6.20 | 6.25 | 0.02 | 0.32 | 88,463 | 5,515 | 1.28 | 0.43 |
| 2019-11-27 | 6.31 | 6.32 | 6.21 | 6.23 | -0.11 | -1.74 | 147,098 | 9,210 | 1.74 | 0.71 |
| 2019-11-26 | 6.42 | 6.46 | 6.33 | 6.34 | -0.04 | -0.63 | 91,513 | 5,834 | 2.04 | 0.44 |
| 2019-11-25 | 6.36 | 6.41 | 6.31 | 6.38 | 0.01 | 0.16 | 127,562 | 8,115 | 1.57 | 0.61 |
| 2019-11-22 | 6.43 | 6.49 | 6.34 | 6.37 | -0.04 | -0.62 | 146,580 | 9,392 | 2.34 | 0.70 |
| 2019-11-21 | 6.39 | 6.44 | 6.37 | 6.41 | -0.01 | -0.16 | 102,724 | 6,584 | 1.09 | 0.49 |
| 2019-11-20 | 6.51 | 6.55 | 6.40 | 6.42 | -0.13 | -1.98 | 140,233 | 9,073 | 2.29 | 0.67 |
| 2019-11-19 | 6.46 | 6.55 | 6.44 | 6.55 | 0.08 | 1.24 | 167,707 | 10,898 | 1.70 | 0.81 |
| 2019-11-18 | 6.38 | 6.50 | 6.34 | 6.47 | 0.11 | 1.73 | 160,579 | 10,361 | 2.52 | 0.77 |
| 2019-11-15 | 6.46 | 6.51 | 6.35 | 6.36 | -0.12 | -1.85 | 151,442 | 9,730 | 2.47 | 0.73 |
| 2019-11-14 | 6.46 | 6.53 | 6.42 | 6.48 | 0.00 | 0.00 | 141,509 | 9,170 | 1.70 | 0.68 |
| 2019-11-13 | 6.43 | 6.50 | 6.40 | 6.48 | 0.02 | 0.31 | 107,687 | 6,947 | 1.55 | 0.52 |
| 2019-11-12 | 6.44 | 6.48 | 6.38 | 6.46 | 0.03 | 0.47 | 137,091 | 8,809 | 1.56 | 0.66 |
| 2019-11-11 | 6.54 | 6.58 | 6.39 | 6.43 | -0.12 | -1.83 | 184,844 | 11,982 | 2.90 | 0.89 |
| 2019-11-08 | 6.77 | 6.79 | 6.55 | 6.55 | -0.15 | -2.24 | 227,948 | 15,174 | 3.58 | 1.10 |
| 2019-11-07 | 6.70 | 6.78 | 6.65 | 6.70 | -0.04 | -0.59 | 188,184 | 12,611 | 1.93 | 0.90 |
| 2019-11-06 | 6.91 | 6.93 | 6.70 | 6.74 | -0.20 | -2.88 | 248,434 | 16,943 | 3.31 | 1.19 |
| 2019-11-05 | 6.91 | 7.06 | 6.85 | 6.94 | 0.03 | 0.43 | 356,005 | 24,783 | 3.04 | 1.71 |
| 2019-11-04 | 6.94 | 7.00 | 6.89 | 6.91 | -0.03 | -0.43 | 218,167 | 15,137 | 1.59 | 1.05 |
| 2019-11-01 | 6.81 | 6.97 | 6.73 | 6.94 | 0.08 | 1.17 | 223,536 | 15,400 | 3.50 | 1.07 |
| 2019-10-31 | 6.88 | 6.96 | 6.83 | 6.86 | 0.01 | 0.15 | 161,092 | 11,086 | 1.90 | 0.77 |
| 2019-10-30 | 6.92 | 6.99 | 6.82 | 6.85 | -0.08 | -1.15 | 189,261 | 13,048 | 2.45 | 0.91 |
| 2019-10-29 | 7.12 | 7.16 | 6.93 | 6.93 | -0.26 | -3.62 | 260,541 | 18,349 | 3.20 | 1.25 |
| 2019-10-28 | 7.01 | 7.24 | 6.95 | 7.19 | 0.11 | 1.55 | 410,524 | 29,135 | 4.10 | 1.97 |
| 2019-10-25 | 6.85 | 7.08 | 6.80 | 7.08 | 0.18 | 2.61 | 336,818 | 23,497 | 4.06 | 1.62 |
| 2019-10-24 | 6.73 | 6.96 | 6.72 | 6.90 | 0.16 | 2.37 | 266,129 | 18,237 | 3.56 | 1.28 |
| 2019-10-23 | 6.84 | 6.84 | 6.71 | 6.74 | -0.08 | -1.17 | 156,793 | 10,607 | 1.91 | 0.75 |
| 2019-10-22 | 6.78 | 6.83 | 6.69 | 6.82 | 0.07 | 1.04 | 167,250 | 11,308 | 2.07 | 0.80 |
| 2019-10-21 | 6.85 | 6.85 | 6.66 | 6.75 | -0.13 | -1.89 | 218,427 | 14,686 | 2.76 | 1.05 |
| 2019-10-18 | 7.10 | 7.12 | 6.88 | 6.88 | -0.21 | -2.96 | 246,689 | 17,192 | 3.39 | 1.19 |
| 2019-10-17 | 7.03 | 7.15 | 7.02 | 7.09 | 0.03 | 0.42 | 144,428 | 10,222 | 1.84 | 0.69 |
| 2019-10-16 | 7.16 | 7.28 | 7.05 | 7.06 | -0.06 | -0.84 | 224,767 | 16,060 | 3.23 | 1.08 |
| 2019-10-15 | 7.15 | 7.23 | 7.08 | 7.12 | -0.08 | -1.11 | 241,093 | 17,222 | 2.08 | 1.16 |
| 2019-10-14 | 7.34 | 7.45 | 7.19 | 7.20 | 0.00 | 0.00 | 535,142 | 39,155 | 3.61 | 2.57 |
| 2019-10-11 | 7.00 | 7.22 | 6.86 | 7.20 | 0.24 | 3.45 | 436,402 | 30,939 | 5.17 | 2.10 |
| 2019-10-10 | 6.87 | 6.97 | 6.84 | 6.96 | 0.08 | 1.16 | 186,410 | 12,920 | 1.89 | 0.90 |
| 2019-10-09 | 6.75 | 6.88 | 6.67 | 6.88 | 0.07 | 1.03 | 173,804 | 11,813 | 3.08 | 0.84 |
| 2019-10-08 | 6.89 | 6.96 | 6.80 | 6.81 | -0.09 | -1.30 | 176,363 | 12,147 | 2.32 | 0.85 |
