致敬每一个财富自由的梦想,祝大家早日进化为游资

国元证券 (000728) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 8.49 8.51 0.01 0.12% 8.47 8.60 440045 37508 1.01%
2025-07-31 8.64 8.50 -0.17 -1.96% 8.45 8.70 617447 52869 1.41%
2025-07-30 8.71 8.67 -0.07 -0.80% 8.57 8.79 498840 43409 1.14%
2025-07-29 8.74 8.74 -0.04 -0.46% 8.60 8.76 507664 44063 1.16%
2025-07-28 8.71 8.78 0.06 0.69% 8.64 8.90 626603 55008 1.44%
2025-07-25 8.76 8.72 -0.01 -0.11% 8.70 8.85 749161 65589 1.72%
2025-07-24 8.41 8.73 0.30 3.56% 8.39 8.74 900851 77839 2.06%
2025-07-23 8.40 8.43 0.04 0.48% 8.39 8.58 807737 68466 1.85%
2025-07-22 8.38 8.39 0.02 0.24% 8.28 8.40 469702 39208 1.08%
2025-07-21 8.27 8.37 0.10 1.21% 8.26 8.38 464080 38707 1.06%
2025-07-18 8.26 8.27 0.03 0.36% 8.23 8.29 308884 25512 0.71%
2025-07-17 8.18 8.24 0.06 0.73% 8.16 8.25 321896 26427 0.74%
2025-07-16 8.20 8.18 -0.02 -0.24% 8.13 8.23 342694 28025 0.79%
2025-07-15 8.21 8.20 0.03 0.37% 8.16 8.30 477786 39259 1.09%
2025-07-14 8.26 8.17 -0.06 -0.73% 8.16 8.28 463226 37979 1.06%
2025-07-11 8.12 8.23 0.15 1.86% 8.07 8.38 866269 71392 1.99%
2025-07-10 7.95 8.08 0.13 1.64% 7.95 8.10 427215 34351 0.98%
2025-07-09 7.98 7.95 -0.03 -0.38% 7.93 8.02 352561 28134 0.81%
2025-07-08 7.91 7.98 0.07 0.88% 7.89 7.99 345837 27517 0.79%
2025-07-07 7.85 7.91 0.04 0.51% 7.83 7.92 173700 13698 0.40%
2025-07-04 7.88 7.87 0.00 0.00% 7.83 7.97 343198 27088 0.79%
2025-07-03 7.84 7.87 0.03 0.38% 7.83 7.89 252070 19827 0.58%
2025-07-02 7.86 7.84 -0.02 -0.25% 7.81 7.88 238673 18718 0.55%
2025-07-01 7.91 7.86 -0.03 -0.38% 7.80 7.92 231217 18133 0.53%
2025-06-30 7.91 7.89 0.00 0.00% 7.83 7.94 340389 26840 0.78%
2025-06-27 7.92 7.89 0.01 0.13% 7.88 8.11 561269 44833 1.29%
2025-06-26 8.08 7.98 -0.10 -1.24% 7.98 8.10 511325 41043 1.17%
2025-06-25 7.84 8.08 0.26 3.32% 7.81 8.13 831668 66327 1.91%
2025-06-24 7.65 7.82 0.19 2.49% 7.65 7.85 463721 36158 1.06%
2025-06-23 7.52 7.63 0.09 1.19% 7.52 7.66 162438 12342 0.37%
2025-06-20 7.58 7.54 -0.04 -0.53% 7.54 7.60 156278 11837 0.36%
2025-06-19 7.70 7.58 -0.13 -1.69% 7.54 7.71 258013 19624 0.59%
2025-06-18 7.80 7.71 -0.13 -1.66% 7.66 7.82 301056 23233 0.69%
2025-06-17 7.80 7.84 0.03 0.38% 7.77 7.84 220329 17187 0.50%
2025-06-16 7.69 7.81 0.09 1.17% 7.68 7.81 255473 19818 0.59%
2025-06-13 7.76 7.72 -0.06 -0.77% 7.68 7.78 280913 21690 0.64%
2025-06-12 7.76 7.78 0.00 0.00% 7.74 7.84 254809 19849 0.58%
2025-06-11 7.69 7.78 0.10 1.30% 7.69 7.86 426016 33180 0.98%
2025-06-10 7.76 7.68 -0.08 -1.03% 7.63 7.77 246067 18950 0.56%
2025-06-09 7.73 7.76 0.07 0.91% 7.72 7.82 299838 23297 0.69%
2025-06-06 7.76 7.69 -0.05 -0.65% 7.67 7.77 179456 13835 0.41%
2025-06-05 7.72 7.74 0.02 0.26% 7.69 7.76 262742 20291 0.60%
2025-06-04 7.62 7.72 0.10 1.31% 7.61 7.73 258698 19896 0.59%
2025-06-03 7.52 7.62 0.07 0.93% 7.51 7.63 223728 16975 0.51%
2025-05-30 7.57 7.55 -0.04 -0.53% 7.50 7.58 210539 15874 0.48%
2025-05-29 7.48 7.59 0.13 1.74% 7.47 7.60 253550 19165 0.58%
2025-05-28 7.50 7.46 -0.04 -0.53% 7.46 7.52 140911 10547 0.32%
2025-05-27 7.50 7.50 0.01 0.13% 7.48 7.53 174994 13129 0.40%
2025-05-26 7.51 7.49 -0.04 -0.53% 7.47 7.55 179344 13460 0.41%
2025-05-23 7.58 7.53 -0.03 -0.40% 7.52 7.66 327119 24854 0.75%
2025-05-22 7.61 7.56 -0.06 -0.79% 7.55 7.61 203926 15456 0.47%
2025-05-21 7.61 7.62 0.01 0.13% 7.60 7.64 191711 14612 0.44%
2025-05-20 7.64 7.61 -0.02 -0.26% 7.59 7.66 277490 21142 0.64%
2025-05-19 7.64 7.63 -0.01 -0.13% 7.59 7.66 193394 14749 0.44%
2025-05-16 7.73 7.64 -0.10 -1.29% 7.64 7.76 284156 21792 0.65%
2025-05-15 7.81 7.74 -0.11 -1.40% 7.72 7.85 371796 28878 0.85%
2025-05-14 7.63 7.85 0.21 2.75% 7.60 7.95 688307 53530 1.58%
2025-05-13 7.68 7.64 0.01 0.13% 7.61 7.68 305925 23379 0.70%
2025-05-12 7.57 7.63 0.09 1.19% 7.55 7.64 378374 28765 0.87%
2025-05-09 7.58 7.54 -0.04 -0.53% 7.50 7.59 229236 17278 0.53%
2025-05-08 7.55 7.58 0.00 0.00% 7.53 7.64 338820 25752 0.78%
2025-05-07 7.66 7.58 0.05 0.66% 7.54 7.83 504167 38433 1.16%
2025-05-06 7.49 7.53 0.07 0.94% 7.48 7.54 420271 31572 0.96%
2025-04-30 7.51 7.46 -0.02 -0.27% 7.45 7.53 263773 19760 0.60%
2025-04-29 7.46 7.48 0.04 0.54% 7.43 7.56 305608 22937 0.70%
2025-04-28 7.53 7.44 -0.08 -1.06% 7.41 7.53 242584 18065 0.56%
2025-04-25 7.44 7.52 0.07 0.94% 7.44 7.59 286269 21510 0.66%
2025-04-24 7.43 7.45 0.01 0.13% 7.39 7.47 260882 19396 0.60%