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(%) |
| 2019-11-19 | 4.95 | 5.52 | 4.89 | 5.28 | 0.16 | 3.13 | 1,372,294 | 71,551 | 12.30 | 17.38 |
| 2019-11-18 | 4.61 | 5.21 | 4.44 | 5.12 | 0.30 | 6.22 | 1,328,080 | 63,477 | 15.98 | 16.82 |
| 2019-11-15 | 4.97 | 5.35 | 4.82 | 4.82 | -0.54 | -10.07 | 1,200,534 | 60,449 | 9.89 | 15.20 |
| 2019-11-14 | 5.30 | 5.97 | 5.18 | 5.36 | -0.09 | -1.65 | 1,759,955 | 97,875 | 14.50 | 22.29 |
| 2019-11-13 | 5.18 | 5.45 | 4.75 | 5.45 | 0.50 | 10.10 | 1,653,468 | 86,153 | 14.14 | 20.94 |
| 2019-11-12 | 4.50 | 4.95 | 4.45 | 4.95 | 0.45 | 10.00 | 1,086,722 | 52,624 | 11.11 | 13.76 |
| 2019-11-11 | 4.37 | 4.62 | 4.28 | 4.50 | -0.25 | -5.26 | 1,138,351 | 50,473 | 7.16 | 14.42 |
| 2019-11-08 | 4.60 | 5.13 | 4.40 | 4.75 | 0.09 | 1.93 | 1,704,547 | 81,634 | 15.67 | 21.59 |
| 2019-11-07 | 4.35 | 4.66 | 3.95 | 4.66 | 0.42 | 9.91 | 1,361,423 | 59,036 | 16.75 | 17.24 |
| 2019-11-06 | 4.05 | 4.24 | 3.92 | 4.24 | 0.39 | 10.13 | 1,242,032 | 51,600 | 8.31 | 15.73 |
| 2019-11-05 | 3.43 | 3.85 | 3.42 | 3.85 | 0.35 | 10.00 | 915,075 | 33,494 | 12.29 | 11.59 |
| 2019-11-04 | 3.33 | 3.50 | 3.21 | 3.50 | 0.32 | 10.06 | 946,384 | 32,298 | 9.12 | 11.99 |
| 2019-11-01 | 2.90 | 3.18 | 2.70 | 3.18 | 0.29 | 10.03 | 323,729 | 9,808 | 16.61 | 4.10 |
| 2019-10-31 | 3.27 | 3.37 | 2.89 | 2.89 | -0.32 | -9.97 | 402,618 | 12,277 | 14.95 | 5.10 |
| 2019-10-30 | 3.14 | 3.28 | 3.11 | 3.21 | 0.03 | 0.94 | 268,120 | 8,556 | 5.35 | 3.40 |
| 2019-10-29 | 3.16 | 3.24 | 3.10 | 3.18 | 0.02 | 0.63 | 274,706 | 8,739 | 4.43 | 3.48 |
| 2019-10-28 | 3.01 | 3.18 | 3.01 | 3.16 | 0.17 | 5.69 | 304,402 | 9,468 | 5.69 | 3.86 |
| 2019-10-25 | 2.89 | 3.15 | 2.89 | 2.99 | 0.09 | 3.10 | 177,677 | 5,358 | 8.97 | 2.25 |
| 2019-10-24 | 2.93 | 2.95 | 2.88 | 2.90 | -0.04 | -1.36 | 67,345 | 1,962 | 2.38 | 0.85 |
| 2019-10-23 | 2.91 | 2.96 | 2.88 | 2.94 | 0.03 | 1.03 | 73,358 | 2,145 | 2.75 | 0.93 |
| 2019-10-22 | 2.88 | 2.92 | 2.87 | 2.91 | 0.02 | 0.69 | 59,165 | 1,715 | 1.73 | 0.75 |
| 2019-10-21 | 2.95 | 2.95 | 2.83 | 2.89 | -0.07 | -2.36 | 89,751 | 2,582 | 4.05 | 1.14 |
| 2019-10-18 | 3.00 | 3.05 | 2.94 | 2.96 | -0.08 | -2.63 | 112,438 | 3,359 | 3.62 | 1.42 |
| 2019-10-17 | 2.95 | 3.22 | 2.94 | 3.04 | 0.10 | 3.40 | 215,455 | 6,648 | 9.52 | 2.73 |
| 2019-10-16 | 3.01 | 3.03 | 2.91 | 2.94 | -0.06 | -2.00 | 94,094 | 2,788 | 4.00 | 1.19 |
| 2019-10-15 | 3.01 | 3.01 | 2.94 | 3.00 | 0.00 | 0.00 | 101,306 | 3,012 | 2.33 | 1.28 |
| 2019-10-14 | 2.92 | 3.01 | 2.92 | 3.00 | 0.05 | 1.69 | 126,688 | 3,770 | 3.05 | 1.60 |
| 2019-10-11 | 2.93 | 2.95 | 2.86 | 2.95 | 0.03 | 1.03 | 92,971 | 2,707 | 3.08 | 1.18 |
| 2019-10-10 | 2.94 | 2.94 | 2.89 | 2.92 | 0.01 | 0.34 | 79,607 | 2,322 | 1.72 | 1.01 |
| 2019-10-09 | 2.86 | 2.94 | 2.77 | 2.91 | 0.04 | 1.39 | 96,262 | 2,753 | 5.92 | 1.22 |
| 2019-10-08 | 2.93 | 2.95 | 2.86 | 2.87 | -0.03 | -1.03 | 94,971 | 2,761 | 3.10 | 1.20 |
