华北高速(000916)股票行情
华北高速(000916)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2017-12-04 | 8.60 | 8.82 | 0.72 | 8.89% | 8.22 | 8.90 | 522056 | 45540.14 | 4.79% |
| 2017-12-01 | 7.41 | 8.10 | 0.74 | 10.05% | 7.41 | 8.10 | 386216 | 30303.64 | 3.54% |
| 2017-11-30 | 7.91 | 7.36 | -0.61 | -7.65% | 7.36 | 7.97 | 330548 | 25142.87 | 3.03% |
| 2017-11-29 | 7.61 | 7.97 | -0.14 | -1.73% | 7.42 | 8.13 | 403719 | 31526.43 | 3.70% |
| 2017-11-28 | 9.19 | 8.11 | -0.90 | -9.99% | 8.11 | 9.21 | 348377 | 28829.40 | 3.20% |
| 2017-11-27 | 9.24 | 9.01 | 0.05 | 0.56% | 9.00 | 9.44 | 132467 | 12178.71 | 1.22% |
| 2017-11-24 | 8.98 | 8.96 | 0.02 | 0.22% | 8.88 | 9.02 | 73318 | 6554.01 | 0.67% |
| 2017-11-23 | 9.04 | 8.94 | -0.12 | -1.32% | 8.85 | 9.15 | 90318 | 8135.07 | 0.83% |
| 2017-11-22 | 9.11 | 9.06 | -0.05 | -0.55% | 9.05 | 9.21 | 72004 | 6560.55 | 0.66% |
| 2017-11-21 | 9.13 | 9.11 | -0.03 | -0.33% | 8.99 | 9.20 | 88774 | 8031.57 | 0.81% |
| 2017-11-20 | 9.18 | 9.14 | -0.04 | -0.44% | 8.90 | 9.25 | 92154 | 8320.10 | 0.85% |
| 2017-11-17 | 9.60 | 9.18 | -0.41 | -4.28% | 8.98 | 9.64 | 143714 | 13254.94 | 1.32% |
| 2017-11-16 | 9.64 | 9.59 | -0.12 | -1.24% | 9.44 | 9.69 | 97950 | 9352.97 | 0.90% |
| 2017-11-15 | 9.75 | 9.71 | 0.00 | 0.00% | 9.68 | 9.78 | 92650 | 9012.19 | 0.85% |
| 2017-11-14 | 9.67 | 9.71 | -0.01 | -0.10% | 9.56 | 9.79 | 110758 | 10729.20 | 1.02% |
| 2017-11-13 | 9.65 | 9.72 | 0.02 | 0.21% | 9.61 | 9.77 | 107427 | 10399.84 | 0.99% |
| 2017-11-10 | 9.60 | 9.70 | 0.16 | 1.68% | 9.53 | 9.80 | 172285 | 16680.16 | 1.58% |
| 2017-11-09 | 9.47 | 9.54 | 0.04 | 0.42% | 9.42 | 9.60 | 87209 | 8300.54 | 0.80% |
| 2017-11-08 | 9.52 | 9.50 | 0.01 | 0.11% | 9.32 | 9.55 | 112286 | 10593.83 | 1.03% |
| 2017-11-07 | 9.34 | 9.49 | 0.21 | 2.26% | 9.27 | 9.55 | 165578 | 15659.37 | 1.52% |
| 2017-11-06 | 9.20 | 9.28 | 0.03 | 0.32% | 9.20 | 9.34 | 81968 | 7594.10 | 0.75% |
| 2017-11-03 | 9.02 | 9.25 | 0.22 | 2.44% | 8.96 | 9.35 | 174782 | 16082.22 | 1.60% |
| 2017-11-02 | 9.26 | 9.03 | -0.31 | -3.32% | 8.98 | 9.40 | 158090 | 14430.21 | 1.45% |
| 2017-11-01 | 9.30 | 9.34 | 0.06 | 0.65% | 9.21 | 9.40 | 105097 | 9773.84 | 0.96% |
| 2017-10-31 | 9.57 | 9.28 | -0.38 | -3.93% | 9.11 | 9.57 | 234494 | 21814.16 | 2.15% |
| 2017-10-30 | 9.78 | 9.66 | -0.02 | -0.21% | 9.64 | 9.94 | 214193 | 20984.14 | 1.97% |
| 2017-10-27 | 9.77 | 9.68 | -0.08 | -0.82% | 9.62 | 9.85 | 138031 | 13418.82 | 1.27% |
| 2017-10-26 | 9.76 | 9.76 | -0.01 | -0.10% | 9.68 | 9.82 | 126708 | 12335.83 | 1.16% |
| 2017-10-25 | 9.85 | 9.77 | -0.13 | -1.31% | 9.70 | 9.98 | 173682 | 17018.95 | 1.59% |
| 2017-10-24 | 10.13 | 9.90 | -0.31 | -3.04% | 9.59 | 10.22 | 343731 | 33983.92 | 3.15% |
| 2017-10-23 | 10.59 | 10.21 | -0.49 | -4.58% | 9.81 | 10.69 | 454794 | 46534.75 | 4.17% |
| 2017-10-11 | 10.65 | 10.70 | -0.30 | -2.73% | 10.33 | 10.77 | 509342 | 53824.70 | 4.67% |
| 2017-10-10 | 10.49 | 11.00 | 0.69 | 6.69% | 10.37 | 11.26 | 882680 | 95980.60 | 8.10% |
| 2017-10-09 | 9.52 | 10.31 | 0.94 | 10.03% | 9.25 | 10.31 | 438093 | 43235.59 | 4.02% |
| 2017-09-29 | 9.18 | 9.37 | 0.30 | 3.31% | 9.10 | 9.70 | 308276 | 29000.65 | 2.83% |
| 2017-09-28 | 9.12 | 9.07 | -0.03 | -0.33% | 9.06 | 9.19 | 115468 | 10514.20 | 1.06% |
| 2017-09-27 | 9.05 | 9.10 | 0.05 | 0.55% | 9.02 | 9.15 | 107922 | 9795.11 | 0.99% |
| 2017-09-26 | 9.07 | 9.05 | -0.06 | -0.66% | 8.97 | 9.19 | 140577 | 12704.09 | 1.29% |
| 2017-09-25 | 8.98 | 9.11 | 0.30 | 3.41% | 8.90 | 9.40 | 286713 | 26309.87 | 2.63% |
| 2017-09-22 | 9.05 | 8.81 | -0.24 | -2.65% | 8.81 | 9.09 | 193136 | 17204.07 | 1.77% |
| 2017-09-21 | 9.21 | 9.05 | -0.16 | -1.74% | 9.03 | 9.25 | 153996 | 14069.49 | 1.41% |
| 2017-09-20 | 9.26 | 9.21 | -0.01 | -0.11% | 9.12 | 9.26 | 132441 | 12161.44 | 1.22% |
| 2017-09-19 | 9.15 | 9.22 | 0.07 | 0.77% | 9.10 | 9.23 | 165078 | 15143.14 | 1.51% |
| 2017-09-18 | 9.11 | 9.15 | 0.01 | 0.11% | 9.06 | 9.25 | 115425 | 10529.12 | 1.06% |
| 2017-09-15 | 9.28 | 9.14 | -0.16 | -1.72% | 9.10 | 9.43 | 191887 | 17681.78 | 1.76% |
| 2017-09-14 | 9.20 | 9.30 | 0.17 | 1.86% | 9.20 | 9.48 | 342214 | 31998.98 | 3.14% |
| 2017-09-13 | 9.10 | 9.13 | -0.04 | -0.44% | 9.06 | 9.17 | 133447 | 12142.38 | 1.22% |
| 2017-09-12 | 9.20 | 9.17 | 0.01 | 0.11% | 9.08 | 9.37 | 224064 | 20628.38 | 2.06% |
| 2017-09-11 | 9.02 | 9.16 | 0.07 | 0.77% | 9.02 | 9.22 | 199629 | 18237.96 | 1.83% |
| 2017-09-08 | 9.25 | 9.09 | -0.17 | -1.84% | 9.06 | 9.35 | 297007 | 27164.68 | 2.72% |
| 2017-09-07 | 9.40 | 9.26 | -0.20 | -2.11% | 9.25 | 9.61 | 334369 | 31482.83 | 3.07% |
| 2017-09-06 | 9.43 | 9.46 | -0.13 | -1.36% | 9.35 | 9.55 | 396555 | 37397.91 | 3.64% |
| 2017-09-05 | 9.10 | 9.59 | 0.44 | 4.81% | 9.05 | 9.99 | 803227 | 76943.48 | 7.37% |
| 2017-09-04 | 8.90 | 9.15 | 0.13 | 1.44% | 8.88 | 9.15 | 330338 | 29923.53 | 3.03% |
| 2017-09-01 | 9.02 | 9.02 | -0.03 | -0.33% | 8.98 | 9.19 | 321712 | 29153.60 | 2.95% |
| 2017-08-31 | 8.72 | 9.05 | 0.28 | 3.19% | 8.72 | 9.28 | 485620 | 43755.39 | 4.46% |
| 2017-08-30 | 8.87 | 8.77 | -0.18 | -2.01% | 8.72 | 8.97 | 311259 | 27466.44 | 2.86% |
| 2017-08-29 | 9.08 | 8.95 | 0.02 | 0.22% | 8.91 | 9.08 | 217511 | 19524.15 | 2.00% |
| 2017-08-28 | 8.91 | 8.93 | 0.06 | 0.68% | 8.82 | 9.00 | 252001 | 22515.34 | 2.31% |
| 2017-08-25 | 8.76 | 8.87 | 0.07 | 0.80% | 8.74 | 8.92 | 202441 | 17886.67 | 1.86% |
| 2017-08-24 | 8.81 | 8.80 | -0.06 | -0.68% | 8.63 | 8.89 | 253540 | 22167.46 | 2.33% |
| 2017-08-23 | 8.98 | 8.86 | -0.16 | -1.77% | 8.82 | 9.02 | 214561 | 19090.29 | 1.97% |
| 2017-08-22 | 9.03 | 9.02 | 0.03 | 0.33% | 8.96 | 9.14 | 266550 | 24026.25 | 2.45% |
| 2017-08-21 | 8.88 | 8.99 | 0.07 | 0.78% | 8.83 | 9.17 | 308355 | 27711.85 | 2.83% |
| 2017-08-18 | 9.00 | 8.92 | -0.08 | -0.89% | 8.88 | 9.09 | 253764 | 22772.33 | 2.33% |
| 2017-08-17 | 8.95 | 9.00 | 0.06 | 0.67% | 8.81 | 9.03 | 260060 | 23206.46 | 2.39% |
| 2017-08-16 | 8.95 | 8.94 | -0.11 | -1.22% | 8.85 | 9.07 | 251783 | 22470.77 | 2.31% |
| 2017-08-15 | 8.87 | 9.05 | 0.19 | 2.14% | 8.75 | 9.29 | 398710 | 36015.86 | 3.66% |
| 2017-08-14 | 8.75 | 8.86 | 0.12 | 1.37% | 8.67 | 8.90 | 306185 | 26892.31 | 2.81% |
| 2017-08-11 | 8.95 | 8.74 | -0.34 | -3.74% | 8.63 | 9.10 | 405895 | 36154.90 | 3.72% |
| 2017-08-10 | 9.18 | 9.08 | -0.07 | -0.77% | 9.01 | 9.35 | 389308 | 35551.92 | 3.57% |
| 2017-08-09 | 9.21 | 9.15 | -0.14 | -1.51% | 9.11 | 9.40 | 417529 | 38410.10 | 3.83% |
| 2017-08-08 | 9.27 | 9.29 | -0.09 | -0.96% | 9.20 | 9.65 | 529939 | 49620.52 | 4.86% |
| 2017-08-07 | 9.68 | 9.38 | -0.48 | -4.87% | 9.18 | 9.68 | 921502 | 86779.88 | 8.45% |
| 2017-08-04 | 8.99 | 9.86 | 0.65 | 7.06% | 8.91 | 10.13 | 1406488 | 135250.00 | 12.90% |
| 2017-08-03 | 9.27 | 9.21 | -0.10 | -1.07% | 9.20 | 9.75 | 879948 | 83342.88 | 8.07% |
| 2017-08-02 | 9.13 | 9.31 | 0.08 | 0.87% | 8.90 | 9.38 | 742162 | 67371.40 | 6.81% |
| 2017-08-01 | 9.04 | 9.23 | 0.14 | 1.54% | 8.96 | 9.70 | 890079 | 83193.09 | 8.17% |
| 2017-07-31 | 8.96 | 9.09 | 0.10 | 1.11% | 8.71 | 9.25 | 543166 | 48991.84 | 4.98% |
| 2017-07-28 | 8.93 | 8.99 | -0.11 | -1.21% | 8.91 | 9.20 | 525299 | 47386.10 | 4.82% |
深证大盘股票行情在线 K线走势图
