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(%) |
| 2019-09-23 | 7.28 | 7.29 | 7.12 | 7.21 | -0.17 | -2.30 | 446,140 | 32,110 | 2.30 | 2.14 |
| 2019-09-20 | 7.68 | 7.69 | 7.33 | 7.38 | -0.35 | -4.53 | 787,059 | 58,869 | 4.66 | 3.78 |
| 2019-09-19 | 7.43 | 7.99 | 7.37 | 7.73 | 0.39 | 5.31 | 953,835 | 73,199 | 8.45 | 4.58 |
| 2019-09-18 | 7.26 | 7.53 | 7.26 | 7.34 | 0.14 | 1.94 | 582,170 | 43,039 | 3.75 | 2.80 |
| 2019-09-17 | 7.44 | 7.47 | 7.17 | 7.20 | -0.32 | -4.26 | 474,231 | 34,741 | 3.99 | 2.28 |
| 2019-09-16 | 7.63 | 7.64 | 7.44 | 7.52 | -0.08 | -1.05 | 496,179 | 37,524 | 2.63 | 2.38 |
| 2019-09-12 | 7.48 | 7.62 | 7.39 | 7.60 | 0.12 | 1.60 | 544,896 | 40,891 | 3.07 | 2.62 |
| 2019-09-11 | 7.57 | 7.64 | 7.38 | 7.48 | 0.00 | 0.00 | 681,538 | 51,295 | 3.48 | 3.28 |
| 2019-09-10 | 7.40 | 7.54 | 7.23 | 7.48 | 0.06 | 0.81 | 694,943 | 51,345 | 4.18 | 3.34 |
| 2019-09-09 | 7.42 | 7.48 | 7.28 | 7.42 | 0.15 | 2.06 | 820,017 | 60,470 | 2.75 | 3.94 |
| 2019-09-06 | 7.31 | 7.33 | 7.15 | 7.27 | -0.08 | -1.09 | 942,101 | 68,163 | 2.45 | 4.53 |
| 2019-09-05 | 6.96 | 7.55 | 6.96 | 7.35 | 0.49 | 7.14 | 1,687,160 | 125,024 | 8.60 | 8.11 |
| 2019-09-04 | 6.65 | 6.94 | 6.63 | 6.86 | 0.18 | 2.69 | 563,640 | 38,400 | 4.64 | 2.71 |
| 2019-09-03 | 6.63 | 6.73 | 6.58 | 6.68 | 0.04 | 0.60 | 289,152 | 19,193 | 2.26 | 1.39 |
| 2019-09-02 | 6.47 | 6.68 | 6.46 | 6.64 | 0.17 | 2.63 | 297,220 | 19,626 | 3.40 | 1.43 |
| 2019-08-30 | 6.63 | 6.67 | 6.41 | 6.47 | -0.08 | -1.22 | 245,351 | 16,070 | 3.97 | 1.18 |
| 2019-08-29 | 6.67 | 6.68 | 6.53 | 6.55 | -0.08 | -1.21 | 216,390 | 14,273 | 2.26 | 1.04 |
| 2019-08-28 | 6.71 | 6.74 | 6.62 | 6.63 | -0.13 | -1.92 | 225,346 | 14,993 | 1.78 | 1.08 |
| 2019-08-27 | 6.67 | 6.95 | 6.63 | 6.76 | 0.17 | 2.58 | 404,200 | 27,427 | 4.86 | 1.94 |
| 2019-08-26 | 6.56 | 6.67 | 6.56 | 6.59 | -0.15 | -2.23 | 211,788 | 14,000 | 1.63 | 1.02 |
| 2019-08-23 | 6.80 | 6.86 | 6.65 | 6.74 | -0.03 | -0.44 | 271,386 | 18,353 | 3.10 | 1.30 |
| 2019-08-22 | 6.86 | 6.90 | 6.69 | 6.77 | -0.08 | -1.17 | 263,668 | 17,898 | 3.07 | 1.27 |
| 2019-08-21 | 6.87 | 6.92 | 6.80 | 6.85 | 0.02 | 0.29 | 278,401 | 19,089 | 1.76 | 1.34 |
| 2019-08-20 | 6.84 | 6.95 | 6.78 | 6.83 | -0.06 | -0.87 | 459,307 | 31,537 | 2.47 | 2.21 |
| 2019-08-19 | 6.50 | 6.91 | 6.46 | 6.89 | 0.46 | 7.15 | 571,720 | 38,445 | 7.00 | 2.75 |
| 2019-08-16 | 6.34 | 6.51 | 6.30 | 6.43 | 0.08 | 1.26 | 247,242 | 15,896 | 3.31 | 1.19 |
| 2019-08-15 | 6.18 | 6.40 | 6.12 | 6.35 | -0.02 | -0.31 | 202,592 | 12,701 | 4.40 | 0.97 |
| 2019-08-14 | 6.48 | 6.52 | 6.37 | 6.37 | -0.01 | -0.16 | 161,590 | 10,394 | 2.35 | 0.78 |
| 2019-08-13 | 6.38 | 6.38 | 6.31 | 6.38 | -0.09 | -1.39 | 151,425 | 9,618 | 1.08 | 0.73 |
| 2019-08-12 | 6.37 | 6.48 | 6.36 | 6.47 | 0.16 | 2.54 | 255,481 | 16,410 | 1.90 | 1.23 |
| 2019-08-09 | 6.47 | 6.50 | 6.25 | 6.31 | -0.08 | -1.25 | 222,436 | 14,201 | 3.91 | 1.07 |
| 2019-08-08 | 6.48 | 6.53 | 6.36 | 6.39 | 0.09 | 1.43 | 262,342 | 16,894 | 2.70 | 1.26 |
| 2019-08-07 | 6.48 | 6.50 | 6.25 | 6.30 | -0.15 | -2.33 | 216,824 | 13,811 | 3.88 | 1.04 |
| 2019-08-06 | 6.29 | 6.55 | 6.06 | 6.45 | 0.00 | 0.00 | 398,950 | 25,257 | 7.60 | 1.92 |
| 2019-08-05 | 6.49 | 6.60 | 6.42 | 6.45 | -0.06 | -0.92 | 185,605 | 12,051 | 2.77 | 0.88 |
| 2019-08-02 | 6.42 | 6.54 | 6.41 | 6.51 | -0.16 | -2.40 | 265,685 | 17,231 | 1.95 | 1.26 |
| 2019-08-01 | 6.71 | 6.78 | 6.62 | 6.67 | -0.11 | -1.62 | 223,430 | 14,961 | 2.36 | 1.06 |
| 2019-07-31 | 6.74 | 6.78 | 6.67 | 6.78 | -0.02 | -0.29 | 275,355 | 18,534 | 1.62 | 1.31 |
| 2019-07-30 | 6.60 | 7.04 | 6.58 | 6.80 | 0.30 | 4.62 | 589,239 | 40,215 | 7.08 | 2.79 |
| 2019-07-29 | 6.52 | 6.61 | 6.43 | 6.50 | -0.06 | -0.91 | 154,534 | 10,074 | 2.74 | 0.73 |
| 2019-07-26 | 6.60 | 6.62 | 6.54 | 6.56 | -0.08 | -1.20 | 140,396 | 9,238 | 1.20 | 0.89 |
| 2019-07-25 | 6.68 | 6.68 | 6.57 | 6.64 | -0.05 | -0.75 | 191,819 | 12,699 | 1.64 | 1.22 |
| 2019-07-24 | 6.66 | 6.82 | 6.65 | 6.69 | 0.06 | 0.91 | 215,425 | 14,500 | 2.56 | 1.36 |
| 2019-07-23 | 6.62 | 6.69 | 6.57 | 6.63 | 0.00 | 0.00 | 164,741 | 10,911 | 1.81 | 1.04 |
| 2019-07-22 | 6.86 | 6.89 | 6.39 | 6.63 | -0.21 | -3.07 | 257,876 | 17,159 | 7.31 | 1.63 |
| 2019-07-19 | 6.75 | 6.94 | 6.75 | 6.84 | 0.13 | 1.94 | 291,075 | 19,953 | 2.83 | 1.84 |
| 2019-07-18 | 6.83 | 6.85 | 6.66 | 6.71 | -0.18 | -2.61 | 236,228 | 15,960 | 2.76 | 1.50 |
| 2019-07-17 | 6.89 | 6.94 | 6.85 | 6.89 | -0.02 | -0.29 | 233,434 | 16,085 | 1.30 | 1.48 |
| 2019-07-16 | 6.93 | 6.99 | 6.87 | 6.91 | -0.26 | -3.63 | 464,913 | 32,187 | 1.67 | 2.95 |
| 2019-07-15 | 6.96 | 7.36 | 6.86 | 7.17 | 0.20 | 2.87 | 455,744 | 32,498 | 7.17 | 2.89 |
| 2019-07-12 | 6.93 | 7.04 | 6.85 | 6.97 | 0.01 | 0.14 | 275,137 | 19,184 | 2.73 | 1.74 |
| 2019-07-11 | 6.90 | 7.14 | 6.83 | 6.96 | 0.14 | 2.05 | 453,762 | 31,740 | 4.55 | 2.88 |
| 2019-07-10 | 6.99 | 7.03 | 6.80 | 6.82 | -0.23 | -3.26 | 316,264 | 21,871 | 3.26 | 2.00 |
| 2019-07-09 | 7.07 | 7.14 | 6.82 | 7.05 | -0.05 | -0.70 | 425,659 | 29,709 | 4.51 | 2.70 |
| 2019-07-08 | 7.40 | 7.40 | 6.98 | 7.10 | -0.45 | -5.96 | 545,530 | 39,178 | 5.56 | 3.46 |
| 2019-07-05 | 7.50 | 7.57 | 7.43 | 7.55 | 0.03 | 0.40 | 255,386 | 19,161 | 1.86 | 1.62 |
| 2019-07-04 | 7.60 | 7.67 | 7.44 | 7.52 | -0.06 | -0.79 | 335,707 | 25,331 | 3.03 | 2.13 |
| 2019-07-03 | 7.79 | 7.79 | 7.48 | 7.58 | -0.22 | -2.82 | 479,387 | 36,315 | 3.97 | 3.04 |
| 2019-07-02 | 7.88 | 7.92 | 7.76 | 7.80 | -0.13 | -1.64 | 461,197 | 36,070 | 2.02 | 2.92 |
| 2019-07-01 | 8.17 | 8.17 | 7.85 | 7.93 | 0.13 | 1.67 | 881,764 | 70,151 | 4.10 | 5.59 |
