XD华泰证（601688）历史交易数据_股票行情

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(%)
2019-08-16	19.03	19.28	18.92	19.06	0.10	0.53	416,156	79,605	1.90	0.64
2019-08-15	18.79	19.27	18.69	19.26	0.01	0.05	405,263	77,108	3.01	0.62
2019-08-14	19.65	19.71	19.23	19.25	0.01	0.05	416,647	80,920	2.49	0.64
2019-08-13	19.28	19.28	19.03	19.24	-0.25	-1.28	351,736	67,403	1.28	0.54
2019-08-12	19.41	19.53	19.30	19.49	0.36	1.88	623,152	121,098	1.20	0.95
2019-08-09	19.39	19.52	19.06	19.13	-0.10	-0.52	518,351	100,206	2.39	0.79
2019-08-08	19.29	19.54	19.20	19.23	0.33	1.75	680,218	131,513	1.80	1.04
2019-08-07	19.25	19.35	18.81	18.90	-0.22	-1.15	434,652	82,672	2.82	0.67
2019-08-06	18.98	19.41	18.55	19.12	-0.20	-1.04	815,219	154,910	4.45	1.25
2019-08-05	19.46	19.71	19.26	19.32	-0.21	-1.08	487,832	94,831	2.30	0.75
2019-08-02	19.48	19.57	19.24	19.53	-0.41	-2.06	666,449	129,510	1.66	1.02
2019-08-01	20.14	20.25	19.88	19.94	-0.38	-1.87	543,410	108,732	1.82	1.00
2019-07-31	20.44	20.49	20.22	20.32	-0.12	-0.59	330,547	67,231	1.32	0.61
2019-07-30	20.42	20.72	20.40	20.44	0.04	0.20	524,015	107,586	1.57	0.96
2019-07-29	21.10	21.10	20.37	20.40	-1.01	-4.72	1,024,820	210,443	3.41	1.88
2019-07-26	21.41	21.45	21.30	21.41	-0.09	-0.42	345,282	73,791	0.70	0.63
2019-07-25	21.35	21.58	21.21	21.50	0.15	0.70	467,333	100,130	1.73	0.86
2019-07-24	21.10	21.59	21.10	21.35	0.36	1.72	754,188	161,319	2.33	1.39
2019-07-23	20.92	21.12	20.85	20.99	0.15	0.72	322,477	67,649	1.30	0.59
2019-07-22	21.22	21.36	20.70	20.84	-0.33	-1.56	487,008	101,944	3.12	0.89
2019-07-19	20.66	21.29	20.60	21.17	0.69	3.37	823,608	173,378	3.37	1.51
2019-07-18	20.64	20.78	20.45	20.48	-0.27	-1.30	353,780	72,883	1.59	0.65
2019-07-17	20.83	20.99	20.70	20.75	-0.18	-0.86	406,052	84,601	1.39	0.75
2019-07-16	21.01	21.10	20.78	20.93	-0.19	-0.90	442,589	92,497	1.52	0.81
2019-07-15	20.58	21.51	20.34	21.12	0.35	1.69	819,099	171,684	5.63	1.50
2019-07-12	20.60	20.93	20.21	20.77	0.06	0.29	706,776	145,614	3.48	1.30
2019-07-11	21.25	21.39	20.52	20.71	-0.41	-1.94	848,727	177,660	4.12	1.56
2019-07-10	21.27	21.33	21.04	21.12	-0.09	-0.42	444,743	94,195	1.37	0.82
2019-07-09	21.20	21.30	20.95	21.21	0.00	0.00	502,175	106,144	1.65	0.92
2019-07-08	21.60	21.84	20.90	21.21	-0.46	-2.12	732,285	156,061	4.34	1.35
2019-07-05	21.65	21.73	21.40	21.67	0.09	0.42	538,554	116,446	1.53	0.99
2019-07-04	21.71	22.01	21.43	21.58	-0.06	-0.28	737,102	159,828	2.68	1.35
2019-07-03	22.24	22.24	21.49	21.64	-0.76	-3.39	998,587	216,650	3.35	1.83
2019-07-02	22.60	22.62	22.31	22.40	-0.36	-1.58	700,013	157,014	1.36	1.29
2019-07-01	23.04	23.20	22.66	22.76	0.44	1.97	1,281,282	293,236	2.42	2.35

起始日期	上市日
截止日期	今日

XD华泰证 (601688)

XD华泰证(601688) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值