粤高速A (000429) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	11.71	11.61	-0.15	-1.28%	11.51	11.76	152102	17663	1.17%
2025-10-30	11.86	11.76	-0.05	-0.42%	11.71	11.88	90982	10718	0.70%
2025-10-29	11.95	11.81	-0.14	-1.17%	11.75	11.96	157347	18603	1.21%
2025-10-28	11.79	11.95	0.16	1.36%	11.73	11.95	157427	18692	1.21%
2025-10-27	11.77	11.79	0.04	0.34%	11.57	11.82	158029	18513	1.21%
2025-10-24	11.67	11.75	0.12	1.03%	11.48	11.83	214622	25079	1.65%
2025-10-23	11.55	11.63	0.07	0.61%	11.54	11.70	123843	14403	0.95%
2025-10-22	11.40	11.56	0.16	1.40%	11.38	11.65	155073	17895	1.19%
2025-10-21	11.63	11.40	-0.25	-2.15%	11.39	11.64	157506	18067	1.21%
2025-10-20	11.59	11.65	0.01	0.09%	11.40	11.70	157950	18255	1.21%
2025-10-17	11.52	11.64	0.13	1.13%	11.44	11.68	161037	18685	1.24%
2025-10-16	11.45	11.51	0.05	0.44%	11.44	11.60	121753	14027	0.93%
2025-10-15	11.36	11.46	0.10	0.88%	11.30	11.49	119343	13613	0.92%
2025-10-14	11.34	11.36	0.02	0.18%	11.21	11.37	129651	14633	0.99%
2025-10-13	11.11	11.34	0.12	1.07%	11.02	11.35	148212	16629	1.14%
2025-10-10	11.08	11.22	0.15	1.36%	11.02	11.30	116185	12995	0.89%
2025-10-09	10.91	11.07	0.18	1.65%	10.79	11.08	130310	14307	1.00%
2025-09-30	10.97	10.89	-0.08	-0.73%	10.83	10.99	80972	8820	0.62%
2025-09-29	10.91	10.97	0.08	0.73%	10.79	10.99	102892	11243	0.79%
2025-09-26	10.74	10.89	0.12	1.11%	10.71	10.92	142749	15418	1.10%
2025-09-25	10.99	10.77	-0.23	-2.09%	10.71	10.99	180354	19482	1.38%
2025-09-24	10.88	11.00	0.12	1.10%	10.85	11.21	241400	26684	1.85%
2025-09-23	10.76	10.88	0.10	0.93%	10.70	10.92	174874	18905	1.34%
2025-09-22	10.69	10.78	0.08	0.75%	10.64	10.91	159255	17190	1.22%
2025-09-19	10.74	10.70	-0.06	-0.56%	10.54	10.75	177127	18823	1.36%
2025-09-18	10.92	10.76	-0.16	-1.47%	10.71	10.93	173090	18646	1.33%
2025-09-17	11.05	10.92	-0.13	-1.18%	10.90	11.06	122515	13407	0.94%
2025-09-16	11.13	11.05	-0.09	-0.81%	11.02	11.19	95706	10623	0.73%
2025-09-15	11.23	11.14	-0.10	-0.89%	11.11	11.25	97454	10865	0.75%
2025-09-12	11.36	11.24	-0.11	-0.97%	11.22	11.42	98427	11129	0.76%
2025-09-11	11.42	11.35	-0.07	-0.61%	11.20	11.43	131955	14900	1.01%
2025-09-10	11.40	11.42	-0.01	-0.09%	11.37	11.45	52239	5960	0.40%
2025-09-09	11.52	11.43	-0.08	-0.70%	11.35	11.52	93908	10731	0.72%
2025-09-08	11.49	11.51	0.01	0.09%	11.46	11.59	88383	10183	0.68%
2025-09-05	11.69	11.50	-0.19	-1.63%	11.42	11.69	87365	10045	0.67%
2025-09-04	11.60	11.69	0.09	0.78%	11.40	11.70	96631	11185	0.74%
2025-09-03	11.82	11.60	-0.20	-1.69%	11.60	11.85	71349	8320	0.55%
2025-09-02	11.67	11.80	0.10	0.85%	11.65	11.81	96745	11361	0.74%
2025-09-01	11.81	11.70	-0.12	-1.02%	11.66	11.81	114118	13372	0.88%
2025-08-29	11.94	11.82	-0.11	-0.92%	11.80	11.96	97350	11555	0.75%
2025-08-28	12.06	11.93	-0.09	-0.75%	11.75	12.06	122840	14613	0.94%
2025-08-27	12.13	12.02	-0.11	-0.91%	12.02	12.13	96182	11598	0.74%
2025-08-26	12.15	12.13	-0.01	-0.08%	12.10	12.16	60618	7354	0.47%
2025-08-25	12.07	12.14	0.07	0.58%	12.05	12.15	82228	9951	0.63%
2025-08-22	12.13	12.07	-0.04	-0.33%	12.05	12.14	84413	10186	0.65%
2025-08-21	12.11	12.11	0.00	0.00%	12.06	12.18	94089	11407	0.72%
2025-08-20	12.12	12.11	0.03	0.25%	12.03	12.12	69442	8382	0.53%
2025-08-19	12.16	12.08	-0.08	-0.66%	12.05	12.16	65734	7952	0.50%
2025-08-18	12.07	12.16	0.09	0.75%	12.04	12.16	73147	8865	0.56%
2025-08-15	12.21	12.07	-0.16	-1.31%	12.00	12.22	136223	16415	1.05%
2025-08-14	12.32	12.23	-0.09	-0.73%	12.20	12.37	90112	11078	0.69%
2025-08-13	12.39	12.32	-0.06	-0.48%	12.28	12.42	78016	9614	0.60%
2025-08-12	12.39	12.38	-0.01	-0.08%	12.37	12.46	51753	6420	0.40%
2025-08-11	12.59	12.39	-0.21	-1.67%	12.38	12.62	72091	8959	0.55%
2025-08-08	12.58	12.60	0.01	0.08%	12.55	12.61	34314	4316	0.26%
2025-08-07	12.55	12.59	0.04	0.32%	12.50	12.60	41409	5200	0.32%
2025-08-06	12.50	12.55	0.05	0.40%	12.44	12.56	43132	5397	0.33%
2025-08-05	12.38	12.50	0.09	0.73%	12.36	12.52	48344	6022	0.37%
2025-08-04	12.33	12.41	0.09	0.73%	12.27	12.45	50640	6276	0.39%
2025-08-01	12.36	12.32	-0.03	-0.24%	12.29	12.37	53383	6577	0.41%
2025-07-31	12.54	12.35	-0.18	-1.44%	12.30	12.55	76267	9429	0.59%
2025-07-30	12.41	12.53	0.11	0.89%	12.40	12.55	71067	8887	0.55%
2025-07-29	12.54	12.42	-0.19	-1.51%	12.35	12.58	108833	13497	0.84%
2025-07-28	12.78	12.61	-0.18	-1.41%	12.54	12.79	120655	15245	0.93%
2025-07-25	12.84	12.79	-0.08	-0.62%	12.77	12.92	73110	9385	0.56%
2025-07-24	12.90	12.87	-0.01	-0.08%	12.80	12.90	68006	8726	0.52%