越秀资本 (000987) - 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
2025-04-03	6.43	6.51	0.03	0.46%	6.41	6.53	216088	13987	0.43%
2025-04-02	6.43	6.48	0.02	0.31%	6.43	6.52	122201	7932	0.24%
2025-04-01	6.39	6.46	0.09	1.41%	6.36	6.52	230895	14939	0.46%
2025-03-31	6.50	6.37	-0.15	-2.30%	6.33	6.52	268093	17169	0.53%
2025-03-28	6.46	6.52	0.06	0.93%	6.45	6.54	201501	13094	0.40%
2025-03-27	6.42	6.46	0.02	0.31%	6.38	6.54	176027	11384	0.35%
2025-03-26	6.42	6.44	-0.01	-0.16%	6.38	6.46	154317	9910	0.31%
2025-03-25	6.42	6.45	0.03	0.47%	6.38	6.48	158254	10177	0.32%
2025-03-24	6.42	6.42	-0.01	-0.16%	6.33	6.46	193691	12382	0.39%
2025-03-21	6.50	6.43	-0.09	-1.38%	6.40	6.55	189125	12233	0.38%
2025-03-20	6.62	6.52	-0.10	-1.51%	6.51	6.62	199365	13076	0.40%
2025-03-19	6.58	6.62	0.03	0.46%	6.56	6.66	177775	11742	0.35%
2025-03-18	6.64	6.59	-0.01	-0.15%	6.56	6.66	172612	11383	0.34%
2025-03-17	6.71	6.60	-0.05	-0.75%	6.59	6.71	236983	15707	0.47%
2025-03-14	6.38	6.65	0.26	4.07%	6.37	6.74	472217	31157	0.94%
2025-03-13	6.45	6.39	-0.07	-1.08%	6.35	6.51	179336	11496	0.36%
2025-03-12	6.46	6.46	0.01	0.16%	6.42	6.53	205654	13298	0.41%
2025-03-11	6.36	6.45	0.03	0.47%	6.30	6.45	171814	10976	0.34%
2025-03-10	6.48	6.42	-0.06	-0.93%	6.38	6.49	206679	13272	0.41%
2025-03-07	6.64	6.48	-0.19	-2.85%	6.47	6.64	272248	17790	0.54%
2025-03-06	6.51	6.67	0.20	3.09%	6.48	6.69	367169	24273	0.73%
2025-03-05	6.50	6.47	-0.04	-0.61%	6.39	6.52	184907	11911	0.37%
2025-03-04	6.43	6.51	0.05	0.77%	6.41	6.53	149343	9688	0.30%
2025-03-03	6.45	6.46	0.01	0.16%	6.43	6.56	198876	12926	0.40%
2025-02-28	6.62	6.45	-0.20	-3.01%	6.43	6.73	286693	18799	0.57%
2025-02-27	6.65	6.65	-0.04	-0.60%	6.54	6.73	262206	17384	0.52%
2025-02-26	6.57	6.69	0.13	1.98%	6.51	6.70	301698	19878	0.60%
2025-02-25	6.63	6.56	-0.14	-2.09%	6.53	6.67	228626	15089	0.46%
2025-02-24	6.87	6.70	-0.15	-2.19%	6.66	6.87	317382	21452	0.63%
2025-02-21	6.70	6.85	0.18	2.70%	6.61	6.87	323332	21847	0.64%
2025-02-20	6.72	6.67	-0.05	-0.74%	6.64	6.74	169670	11342	0.34%
2025-02-19	6.64	6.72	0.07	1.05%	6.61	6.75	220258	14731	0.44%
2025-02-18	6.88	6.65	-0.23	-3.34%	6.63	6.90	259439	17496	0.52%
2025-02-17	6.90	6.88	0.06	0.88%	6.84	6.99	318064	22011	0.63%
2025-02-14	6.80	6.82	-0.02	-0.29%	6.75	6.86	195228	13288	0.39%
2025-02-13	6.91	6.84	-0.06	-0.87%	6.79	6.94	273810	18764	0.55%
2025-02-12	6.78	6.90	0.11	1.62%	6.75	6.90	233651	15926	0.47%
2025-02-11	6.85	6.79	-0.03	-0.44%	6.70	6.85	212674	14383	0.42%
2025-02-10	6.79	6.82	0.03	0.44%	6.77	6.94	274975	18820	0.55%
2025-02-07	6.56	6.79	0.24	3.66%	6.53	6.86	385720	25927	0.77%
2025-02-06	6.42	6.55	0.12	1.87%	6.39	6.56	215117	13967	0.43%
2025-02-05	6.50	6.43	-0.02	-0.31%	6.40	6.54	164422	10615	0.33%
2025-01-27	6.60	6.45	-0.12	-1.83%	6.44	6.67	198605	12948	0.40%
2025-01-24	6.50	6.57	0.02	0.31%	6.49	6.64	245097	16116	0.49%
2025-01-23	6.56	6.55	0.09	1.39%	6.55	6.88	450838	30198	0.90%
2025-01-22	6.50	6.46	-0.08	-1.22%	6.40	6.53	160119	10318	0.32%
2025-01-21	6.63	6.54	-0.04	-0.61%	6.49	6.65	177492	11610	0.35%
2025-01-20	6.63	6.58	0.02	0.30%	6.56	6.69	215133	14228	0.43%
2025-01-17	6.52	6.56	0.00	0.00%	6.49	6.62	137706	9044	0.27%
2025-01-16	6.57	6.56	0.01	0.15%	6.50	6.71	229009	15093	0.46%
2025-01-15	6.50	6.55	0.03	0.46%	6.47	6.59	229309	14969	0.46%
2025-01-14	6.34	6.52	0.20	3.16%	6.32	6.56	294571	19046	0.59%
2025-01-13	6.19	6.32	0.06	0.96%	6.17	6.34	187069	11736	0.37%
2025-01-10	6.39	6.26	-0.13	-2.03%	6.25	6.44	166432	10551	0.33%
2025-01-09	6.39	6.39	-0.03	-0.47%	6.38	6.46	139730	8969	0.28%
2025-01-08	6.51	6.42	-0.12	-1.83%	6.25	6.53	307303	19573	0.61%
2025-01-07	6.49	6.54	0.02	0.31%	6.45	6.55	167598	10904	0.33%
2025-01-06	6.46	6.52	0.01	0.15%	6.43	6.57	205231	13355	0.41%
2025-01-03	6.72	6.51	-0.19	-2.84%	6.47	6.76	283044	18674	0.56%
2025-01-02	7.01	6.70	-0.32	-4.56%	6.62	7.05	363220	24838	0.72%
2024-12-31	7.36	7.02	-0.36	-4.88%	7.01	7.40	336945	24194	0.67%
2024-12-30	7.39	7.38	-0.02	-0.27%	7.29	7.39	190993	14000	0.38%
2024-12-27	7.28	7.40	0.12	1.65%	7.27	7.49	243699	18019	0.49%
2024-12-26	7.29	7.28	-0.03	-0.41%	7.27	7.33	159661	11650	0.32%
2024-12-25	7.39	7.31	-0.08	-1.08%	7.22	7.42	202063	14708	0.40%