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(%) |
| 2022-01-18 | 5.93 | 6.04 | 5.92 | 5.99 | 0.05 | 0.84 | 192,514 | 11,536 | 2.02 | 0.93 |
| 2022-01-17 | 5.90 | 5.97 | 5.90 | 5.94 | 0.02 | 0.34 | 116,079 | 6,891 | 1.18 | 0.56 |
| 2022-01-14 | 6.03 | 6.04 | 5.92 | 5.92 | -0.14 | -2.31 | 200,560 | 12,002 | 1.98 | 0.96 |
| 2022-01-13 | 6.10 | 6.14 | 6.05 | 6.06 | -0.06 | -0.98 | 165,216 | 10,070 | 1.47 | 0.79 |
| 2022-01-12 | 6.12 | 6.17 | 6.07 | 6.12 | -0.01 | -0.16 | 168,734 | 10,287 | 1.63 | 0.81 |
| 2022-01-11 | 6.11 | 6.17 | 6.08 | 6.13 | 0.00 | 0.00 | 200,569 | 12,281 | 1.47 | 0.96 |
| 2022-01-10 | 6.16 | 6.22 | 6.05 | 6.13 | -0.12 | -1.92 | 377,612 | 23,141 | 2.72 | 1.81 |
| 2022-01-07 | 6.13 | 6.55 | 6.11 | 6.25 | 0.17 | 2.80 | 655,469 | 41,496 | 7.24 | 3.15 |
| 2022-01-06 | 6.08 | 6.16 | 6.06 | 6.08 | -0.06 | -0.98 | 217,011 | 13,254 | 1.63 | 1.04 |
| 2022-01-05 | 6.16 | 6.25 | 6.13 | 6.14 | -0.06 | -0.97 | 255,251 | 15,787 | 1.94 | 1.23 |
| 2022-01-04 | 6.13 | 6.23 | 6.09 | 6.20 | 0.09 | 1.47 | 284,444 | 17,557 | 2.29 | 1.37 |
