广州发展(600098) 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(%) |
| 2020-09-18 | 5.94 | 5.94 | 5.88 | 5.93 | 0.05 | 0.85 | 21,379 | 1,264 | 1.02 | 0.08 |
| 2020-09-17 | 5.88 | 5.91 | 5.85 | 5.88 | 0.00 | 0.00 | 22,474 | 1,322 | 1.02 | 0.08 |
| 2020-09-16 | 5.95 | 5.95 | 5.84 | 5.88 | 0.02 | 0.34 | 21,424 | 1,259 | 1.88 | 0.08 |
| 2020-09-15 | 5.85 | 5.87 | 5.83 | 5.86 | 0.01 | 0.17 | 10,914 | 639 | 0.68 | 0.04 |
| 2020-09-14 | 5.88 | 5.88 | 5.82 | 5.85 | 0.04 | 0.69 | 20,173 | 1,181 | 1.03 | 0.07 |
| 2020-09-11 | 5.77 | 5.89 | 5.77 | 5.81 | 0.02 | 0.35 | 19,725 | 1,149 | 2.07 | 0.07 |
| 2020-09-10 | 5.86 | 5.90 | 5.78 | 5.79 | -0.08 | -1.36 | 26,025 | 1,520 | 2.04 | 0.10 |
| 2020-09-09 | 5.88 | 5.91 | 5.84 | 5.87 | -0.01 | -0.17 | 31,098 | 1,827 | 1.19 | 0.11 |
| 2020-09-08 | 5.82 | 5.89 | 5.82 | 5.88 | 0.05 | 0.86 | 15,471 | 907 | 1.20 | 0.06 |
| 2020-09-07 | 5.90 | 5.92 | 5.83 | 5.83 | -0.05 | -0.85 | 19,967 | 1,171 | 1.53 | 0.07 |
| 2020-09-04 | 5.87 | 5.91 | 5.83 | 5.88 | -0.04 | -0.68 | 29,126 | 1,707 | 1.35 | 0.11 |
| 2020-09-03 | 6.00 | 6.01 | 5.91 | 5.92 | -0.04 | -0.67 | 29,622 | 1,767 | 1.68 | 0.11 |
| 2020-09-02 | 5.92 | 5.98 | 5.92 | 5.96 | 0.00 | 0.00 | 21,099 | 1,255 | 1.01 | 0.08 |
| 2020-09-01 | 6.05 | 6.05 | 5.94 | 5.96 | -0.06 | -1.00 | 41,274 | 2,463 | 1.83 | 0.15 |
| 2020-08-31 | 6.07 | 6.09 | 6.01 | 6.02 | -0.03 | -0.50 | 37,076 | 2,244 | 1.32 | 0.14 |
| 2020-08-28 | 6.05 | 6.05 | 5.97 | 6.05 | 0.08 | 1.34 | 34,781 | 2,094 | 1.34 | 0.13 |
| 2020-08-27 | 6.01 | 6.01 | 5.95 | 5.97 | 0.04 | 0.67 | 19,257 | 1,150 | 1.01 | 0.07 |
| 2020-08-26 | 6.01 | 6.02 | 5.90 | 5.93 | -0.08 | -1.33 | 33,716 | 2,008 | 2.00 | 0.12 |
| 2020-08-25 | 6.04 | 6.06 | 5.98 | 6.01 | -0.04 | -0.66 | 33,023 | 1,989 | 1.32 | 0.12 |
| 2020-08-24 | 6.06 | 6.09 | 6.02 | 6.05 | 0.01 | 0.17 | 29,123 | 1,764 | 1.16 | 0.11 |
| 2020-08-21 | 6.10 | 6.12 | 6.00 | 6.04 | -0.03 | -0.49 | 52,314 | 3,169 | 1.98 | 0.19 |
| 2020-08-20 | 6.25 | 6.25 | 6.06 | 6.07 | -0.11 | -1.78 | 75,727 | 4,635 | 3.07 | 0.28 |
| 2020-08-19 | 6.01 | 6.44 | 5.98 | 6.18 | 0.15 | 2.49 | 139,286 | 8,629 | 7.63 | 0.51 |
| 2020-08-18 | 6.07 | 6.08 | 6.01 | 6.03 | -0.05 | -0.82 | 41,347 | 2,495 | 1.15 | 0.15 |
| 2020-08-17 | 6.02 | 6.08 | 5.99 | 6.08 | 0.05 | 0.83 | 64,015 | 3,870 | 1.49 | 0.23 |
| 2020-08-14 | 6.11 | 6.11 | 5.94 | 6.03 | -0.03 | -0.50 | 66,345 | 3,987 | 2.81 | 0.24 |
| 2020-08-13 | 6.33 | 6.33 | 6.05 | 6.06 | -0.19 | -3.04 | 134,779 | 8,244 | 4.48 | 0.49 |
| 2020-08-12 | 6.30 | 6.50 | 6.10 | 6.25 | 0.04 | 0.64 | 269,087 | 17,005 | 6.44 | 0.99 |
| 2020-08-11 | 6.08 | 6.25 | 5.95 | 6.21 | 0.23 | 3.85 | 127,163 | 7,713 | 5.02 | 0.47 |
| 2020-08-10 | 5.82 | 6.04 | 5.82 | 5.98 | 0.14 | 2.40 | 74,477 | 4,442 | 3.77 | 0.27 |
| 2020-08-07 | 5.84 | 5.88 | 5.82 | 5.84 | -0.01 | -0.17 | 44,058 | 2,573 | 1.03 | 0.16 |
| 2020-08-06 | 5.93 | 5.93 | 5.80 | 5.85 | -0.08 | -1.35 | 43,000 | 2,520 | 2.19 | 0.16 |
| 2020-08-05 | 5.92 | 5.97 | 5.86 | 5.93 | 0.00 | 0.00 | 33,216 | 1,965 | 1.86 | 0.12 |
| 2020-08-04 | 5.96 | 5.98 | 5.89 | 5.93 | -0.02 | -0.34 | 51,201 | 3,038 | 1.51 | 0.19 |
| 2020-08-03 | 5.91 | 5.95 | 5.85 | 5.95 | 0.08 | 1.36 | 65,107 | 3,851 | 1.70 | 0.24 |
| 2020-07-31 | 5.80 | 5.88 | 5.78 | 5.87 | 0.07 | 1.21 | 47,673 | 2,779 | 1.72 | 0.17 |
| 2020-07-30 | 5.76 | 5.81 | 5.73 | 5.80 | 0.03 | 0.52 | 33,971 | 1,962 | 1.39 | 0.12 |
| 2020-07-29 | 5.71 | 5.77 | 5.66 | 5.77 | 0.06 | 1.05 | 22,783 | 1,306 | 1.93 | 0.08 |
| 2020-07-28 | 5.75 | 5.77 | 5.68 | 5.71 | 0.01 | 0.18 | 16,395 | 938 | 1.58 | 0.06 |
| 2020-07-27 | 5.74 | 5.77 | 5.60 | 5.70 | -0.02 | -0.35 | 30,239 | 1,719 | 2.97 | 0.11 |
| 2020-07-24 | 5.84 | 5.90 | 5.70 | 5.72 | -0.13 | -2.22 | 42,424 | 2,458 | 3.42 | 0.16 |
| 2020-07-23 | 5.87 | 5.89 | 5.74 | 5.85 | -0.04 | -0.68 | 40,601 | 2,362 | 2.55 | 0.15 |
| 2020-07-22 | 5.92 | 5.96 | 5.88 | 5.89 | -0.05 | -0.84 | 36,675 | 2,170 | 1.35 | 0.13 |
| 2020-07-21 | 5.88 | 5.99 | 5.88 | 5.94 | 0.07 | 1.19 | 55,328 | 3,284 | 1.87 | 0.20 |
| 2020-07-20 | 5.73 | 5.87 | 5.73 | 5.87 | 0.17 | 2.98 | 40,634 | 2,366 | 2.46 | 0.15 |
| 2020-07-17 | 5.73 | 5.81 | 5.66 | 5.70 | -0.04 | -0.70 | 32,627 | 1,866 | 2.61 | 0.12 |
| 2020-07-16 | 5.89 | 5.93 | 5.73 | 5.74 | -0.15 | -2.55 | 47,821 | 2,793 | 3.40 | 0.18 |
| 2020-07-15 | 5.95 | 5.99 | 5.85 | 5.89 | -0.05 | -0.84 | 42,163 | 2,497 | 2.36 | 0.15 |
| 2020-07-14 | 5.97 | 6.01 | 5.87 | 5.94 | -0.04 | -0.67 | 55,714 | 3,309 | 2.34 | 0.20 |
| 2020-07-13 | 5.89 | 5.99 | 5.87 | 5.98 | 0.10 | 1.70 | 58,396 | 3,473 | 2.04 | 0.21 |
| 2020-07-10 | 5.91 | 5.97 | 5.86 | 5.88 | -0.08 | -1.34 | 49,791 | 2,939 | 1.85 | 0.18 |
| 2020-07-09 | 5.87 | 5.99 | 5.87 | 5.96 | 0.06 | 1.02 | 60,378 | 3,581 | 2.03 | 0.22 |
| 2020-07-08 | 5.85 | 5.90 | 5.76 | 5.90 | 0.08 | 1.37 | 56,324 | 3,289 | 2.41 | 0.21 |
| 2020-07-07 | 5.92 | 5.99 | 5.78 | 5.82 | -0.05 | -0.85 | 70,380 | 4,128 | 3.58 | 0.26 |
| 2020-07-06 | 5.69 | 5.94 | 5.68 | 5.92 | 0.26 | 4.59 | 83,942 | 4,887 | 4.59 | 0.31 |
| 2020-07-03 | 5.59 | 5.67 | 5.59 | 5.66 | 0.07 | 1.25 | 43,670 | 2,463 | 1.43 | 0.16 |
| 2020-07-02 | 5.53 | 5.60 | 5.52 | 5.59 | 0.06 | 1.09 | 37,637 | 2,092 | 1.45 | 0.14 |
| 2020-07-01 | 5.48 | 5.54 | 5.48 | 5.53 | 0.04 | 0.73 | 24,974 | 1,378 | 1.09 | 0.09 |
