当代东方(000673) 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(%) |
| 2020-02-27 | 3.75 | 3.77 | 3.62 | 3.62 | -0.09 | -2.43 | 294,383 | 10,769 | 4.04 | 3.73 |
| 2020-02-26 | 3.77 | 3.82 | 3.70 | 3.71 | -0.06 | -1.59 | 371,918 | 13,972 | 3.18 | 4.71 |
| 2020-02-25 | 3.82 | 3.84 | 3.58 | 3.77 | -0.13 | -3.33 | 435,840 | 16,303 | 6.67 | 5.52 |
| 2020-02-24 | 3.93 | 3.97 | 3.83 | 3.90 | -0.03 | -0.76 | 383,865 | 14,930 | 3.56 | 4.86 |
| 2020-02-21 | 3.94 | 3.97 | 3.88 | 3.93 | 0.04 | 1.03 | 413,637 | 16,220 | 2.31 | 5.24 |
| 2020-02-20 | 3.84 | 3.91 | 3.78 | 3.89 | 0.05 | 1.30 | 375,635 | 14,480 | 3.39 | 4.76 |
| 2020-02-19 | 4.04 | 4.04 | 3.83 | 3.84 | -0.16 | -4.00 | 431,775 | 16,844 | 5.25 | 5.47 |
| 2020-02-18 | 3.90 | 4.07 | 3.90 | 4.00 | 0.13 | 3.36 | 538,202 | 21,368 | 4.39 | 6.82 |
| 2020-02-17 | 3.77 | 3.89 | 3.74 | 3.87 | 0.06 | 1.57 | 374,882 | 14,430 | 3.94 | 4.75 |
| 2020-02-14 | 3.80 | 3.86 | 3.70 | 3.81 | -0.10 | -2.56 | 379,268 | 14,427 | 4.09 | 4.80 |
| 2020-02-13 | 3.92 | 4.10 | 3.90 | 3.91 | 0.03 | 0.77 | 488,159 | 19,464 | 5.15 | 6.18 |
| 2020-02-12 | 3.89 | 3.92 | 3.81 | 3.88 | 0.03 | 0.78 | 289,951 | 11,211 | 2.86 | 3.67 |
| 2020-02-11 | 3.98 | 4.00 | 3.77 | 3.85 | -0.12 | -3.02 | 392,945 | 15,202 | 5.79 | 4.98 |
| 2020-02-10 | 4.02 | 4.02 | 3.82 | 3.97 | -0.05 | -1.24 | 412,628 | 16,271 | 4.98 | 5.23 |
| 2020-02-07 | 4.06 | 4.30 | 3.78 | 4.02 | -0.03 | -0.74 | 684,748 | 27,831 | 12.84 | 8.67 |
| 2020-02-06 | 3.69 | 4.06 | 3.58 | 4.05 | 0.36 | 9.76 | 782,981 | 30,765 | 13.01 | 9.92 |
| 2020-02-05 | 3.22 | 3.69 | 3.22 | 3.69 | 0.34 | 10.15 | 473,164 | 16,509 | 14.03 | 5.99 |
| 2020-02-04 | 3.35 | 3.35 | 3.35 | 3.35 | -0.37 | -9.95 | 57,081 | 1,912 | 0.00 | 0.72 |
| 2020-02-03 | 3.72 | 3.72 | 3.72 | 3.72 | -0.41 | -9.93 | 14,304 | 532 | 0.00 | 0.18 |
| 2020-01-23 | 4.13 | 4.13 | 4.13 | 4.13 | -0.46 | -10.02 | 50,095 | 2,069 | 0.00 | 0.63 |
| 2020-01-22 | 4.59 | 4.59 | 4.59 | 4.59 | -0.51 | -10.00 | 94,310 | 4,329 | 0.00 | 1.19 |
| 2020-01-21 | 5.38 | 5.39 | 5.10 | 5.10 | -0.27 | -5.03 | 331,143 | 17,222 | 5.40 | 4.19 |
| 2020-01-20 | 5.32 | 5.48 | 5.23 | 5.37 | 0.01 | 0.19 | 231,886 | 12,439 | 4.66 | 2.94 |
| 2020-01-17 | 5.51 | 5.58 | 5.36 | 5.36 | -0.17 | -3.07 | 328,227 | 17,860 | 3.98 | 4.16 |
| 2020-01-16 | 5.69 | 5.74 | 5.51 | 5.53 | -0.24 | -4.16 | 489,146 | 27,320 | 3.99 | 6.19 |
| 2020-01-15 | 5.50 | 5.99 | 5.35 | 5.77 | 0.22 | 3.96 | 740,191 | 41,989 | 11.53 | 9.37 |
| 2020-01-14 | 5.76 | 5.84 | 5.50 | 5.55 | -0.12 | -2.12 | 519,042 | 29,354 | 6.00 | 6.57 |
| 2020-01-13 | 5.70 | 5.74 | 5.47 | 5.67 | -0.09 | -1.56 | 532,576 | 29,773 | 4.69 | 6.74 |
| 2020-01-10 | 5.88 | 5.96 | 5.73 | 5.76 | -0.27 | -4.48 | 724,558 | 42,260 | 3.81 | 9.18 |
| 2020-01-09 | 5.74 | 6.23 | 5.65 | 6.03 | 0.29 | 5.05 | 1,151,426 | 68,996 | 10.10 | 14.58 |
| 2020-01-08 | 5.61 | 6.01 | 5.50 | 5.74 | -0.06 | -1.03 | 914,453 | 52,442 | 8.79 | 11.58 |
| 2020-01-07 | 5.59 | 6.00 | 5.59 | 5.80 | 0.10 | 1.75 | 902,500 | 52,392 | 7.19 | 11.43 |
| 2020-01-06 | 5.96 | 6.15 | 5.66 | 5.70 | -0.10 | -1.72 | 1,263,599 | 74,849 | 8.45 | 16.00 |
| 2020-01-03 | 5.18 | 5.80 | 5.10 | 5.80 | 0.53 | 10.06 | 891,179 | 48,937 | 13.28 | 11.29 |
| 2020-01-02 | 5.18 | 5.30 | 5.11 | 5.27 | 0.17 | 3.33 | 531,084 | 27,785 | 3.73 | 6.73 |
