大亚圣象(000910) 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(%) |
| 2021-09-27 | 12.21 | 12.32 | 11.91 | 12.05 | -0.14 | -1.15 | 33,615 | 4,075 | 3.36 | 0.61 |
| 2021-09-24 | 12.46 | 12.59 | 12.17 | 12.19 | -0.30 | -2.40 | 31,661 | 3,907 | 3.36 | 0.58 |
| 2021-09-23 | 12.30 | 12.60 | 12.30 | 12.49 | 0.22 | 1.79 | 36,581 | 4,560 | 2.45 | 0.67 |
| 2021-09-22 | 12.18 | 12.28 | 12.03 | 12.27 | -0.12 | -0.97 | 35,789 | 4,356 | 2.02 | 0.65 |
| 2021-09-17 | 12.58 | 12.60 | 12.26 | 12.39 | -0.22 | -1.74 | 57,521 | 7,153 | 2.70 | 1.05 |
| 2021-09-16 | 12.82 | 12.93 | 12.60 | 12.61 | -0.20 | -1.56 | 57,881 | 7,364 | 2.58 | 1.06 |
| 2021-09-15 | 13.05 | 13.10 | 12.69 | 12.81 | -0.24 | -1.84 | 56,047 | 7,197 | 3.14 | 1.02 |
| 2021-09-14 | 13.54 | 13.60 | 13.02 | 13.05 | -0.49 | -3.62 | 65,717 | 8,714 | 4.28 | 1.20 |
| 2021-09-13 | 13.52 | 13.68 | 13.40 | 13.54 | -0.04 | -0.29 | 53,645 | 7,251 | 2.06 | 0.98 |
| 2021-09-10 | 13.59 | 13.84 | 13.51 | 13.58 | 0.06 | 0.44 | 66,290 | 9,078 | 2.44 | 1.21 |
| 2021-09-09 | 13.55 | 13.71 | 13.38 | 13.52 | -0.11 | -0.81 | 52,849 | 7,165 | 2.42 | 0.97 |
| 2021-09-08 | 13.67 | 13.67 | 13.50 | 13.63 | 0.01 | 0.07 | 49,066 | 6,663 | 1.25 | 0.90 |
| 2021-09-07 | 13.67 | 13.71 | 13.51 | 13.62 | -0.04 | -0.29 | 51,843 | 7,057 | 1.46 | 0.95 |
| 2021-09-06 | 13.10 | 13.72 | 13.10 | 13.66 | 0.56 | 4.27 | 102,555 | 13,770 | 4.73 | 1.87 |
| 2021-09-03 | 13.05 | 13.19 | 13.00 | 13.10 | -0.01 | -0.08 | 48,308 | 6,324 | 1.45 | 0.88 |
| 2021-09-02 | 13.18 | 13.22 | 13.01 | 13.11 | -0.07 | -0.53 | 47,257 | 6,188 | 1.59 | 0.86 |
| 2021-09-01 | 13.04 | 13.24 | 12.90 | 13.18 | 0.10 | 0.76 | 63,118 | 8,278 | 2.60 | 1.15 |
| 2021-08-31 | 13.02 | 13.25 | 12.96 | 13.08 | -0.04 | -0.30 | 44,239 | 5,790 | 2.21 | 0.81 |
| 2021-08-30 | 12.74 | 13.33 | 12.74 | 13.12 | 0.32 | 2.50 | 63,765 | 8,335 | 4.61 | 1.16 |
| 2021-08-27 | 13.16 | 13.28 | 12.71 | 12.80 | -0.36 | -2.74 | 72,915 | 9,368 | 4.33 | 1.33 |
| 2021-08-26 | 12.99 | 13.25 | 12.86 | 13.16 | 0.22 | 1.70 | 55,168 | 7,218 | 3.01 | 1.01 |
| 2021-08-25 | 12.92 | 13.07 | 12.80 | 12.94 | 0.00 | 0.00 | 35,414 | 4,578 | 2.09 | 0.65 |
| 2021-08-24 | 12.95 | 12.97 | 12.79 | 12.94 | 0.07 | 0.54 | 31,827 | 4,101 | 1.40 | 0.58 |
| 2021-08-23 | 12.41 | 12.90 | 12.41 | 12.87 | 0.51 | 4.13 | 53,262 | 6,786 | 3.96 | 0.97 |
| 2021-08-20 | 12.66 | 12.66 | 12.16 | 12.36 | -0.30 | -2.37 | 48,830 | 6,040 | 3.95 | 0.89 |
| 2021-08-19 | 12.89 | 12.89 | 12.57 | 12.66 | -0.30 | -2.31 | 37,636 | 4,783 | 2.47 | 0.69 |
| 2021-08-18 | 12.76 | 13.03 | 12.71 | 12.96 | 0.16 | 1.25 | 36,189 | 4,652 | 2.50 | 0.66 |
| 2021-08-17 | 13.17 | 13.28 | 12.80 | 12.80 | -0.33 | -2.51 | 59,415 | 7,752 | 3.66 | 1.09 |
| 2021-08-16 | 12.70 | 13.15 | 12.63 | 13.13 | 0.50 | 3.96 | 80,092 | 10,388 | 4.12 | 1.46 |
| 2021-08-13 | 12.58 | 12.75 | 12.54 | 12.63 | 0.03 | 0.24 | 35,764 | 4,529 | 1.67 | 0.65 |
| 2021-08-12 | 12.59 | 12.77 | 12.56 | 12.60 | -0.11 | -0.87 | 46,995 | 5,953 | 1.65 | 0.86 |
| 2021-08-11 | 12.75 | 12.91 | 12.60 | 12.71 | -0.02 | -0.16 | 50,372 | 6,435 | 2.44 | 0.92 |
| 2021-08-10 | 12.88 | 12.94 | 12.65 | 12.73 | -0.16 | -1.24 | 40,174 | 5,122 | 2.25 | 0.73 |
| 2021-08-09 | 12.69 | 12.95 | 12.60 | 12.89 | 0.17 | 1.34 | 40,149 | 5,150 | 2.75 | 0.73 |
| 2021-08-06 | 12.67 | 12.74 | 12.41 | 12.72 | 0.14 | 1.11 | 40,811 | 5,139 | 2.62 | 0.75 |
| 2021-08-05 | 12.58 | 12.74 | 12.50 | 12.58 | -0.05 | -0.40 | 39,043 | 4,924 | 1.90 | 0.71 |
| 2021-08-04 | 12.26 | 12.66 | 12.06 | 12.63 | 0.50 | 4.12 | 69,900 | 8,646 | 4.95 | 1.28 |
| 2021-08-03 | 12.12 | 12.27 | 12.02 | 12.13 | 0.02 | 0.17 | 39,364 | 4,795 | 2.06 | 0.72 |
| 2021-08-02 | 11.78 | 12.15 | 11.66 | 12.11 | 0.22 | 1.85 | 50,393 | 6,012 | 4.12 | 0.92 |
| 2021-07-30 | 11.83 | 11.93 | 11.59 | 11.89 | -0.04 | -0.34 | 53,620 | 6,296 | 2.85 | 0.98 |
| 2021-07-29 | 12.08 | 12.09 | 11.84 | 11.93 | 0.01 | 0.08 | 41,379 | 4,937 | 2.10 | 0.76 |
| 2021-07-28 | 12.01 | 12.12 | 11.60 | 11.92 | -0.22 | -1.81 | 51,947 | 6,171 | 4.28 | 0.95 |
| 2021-07-27 | 12.38 | 12.55 | 12.06 | 12.14 | -0.24 | -1.94 | 54,913 | 6,721 | 3.96 | 1.00 |
| 2021-07-26 | 12.51 | 12.57 | 12.05 | 12.38 | -0.29 | -2.29 | 69,067 | 8,509 | 4.10 | 1.26 |
| 2021-07-23 | 12.81 | 12.89 | 12.63 | 12.67 | -0.21 | -1.63 | 40,844 | 5,199 | 2.02 | 0.75 |
| 2021-07-22 | 12.70 | 12.92 | 12.66 | 12.88 | 0.12 | 0.94 | 59,821 | 7,658 | 2.04 | 1.09 |
| 2021-07-21 | 13.06 | 13.17 | 12.71 | 12.76 | -0.37 | -2.82 | 80,207 | 10,351 | 3.50 | 1.47 |
| 2021-07-20 | 12.91 | 13.22 | 12.85 | 13.13 | 0.06 | 0.46 | 47,542 | 6,204 | 2.83 | 0.87 |
| 2021-07-19 | 12.89 | 13.24 | 12.60 | 13.07 | 0.05 | 0.38 | 83,377 | 10,709 | 4.92 | 1.52 |
| 2021-07-16 | 12.84 | 13.12 | 12.79 | 13.02 | 0.08 | 0.62 | 112,326 | 14,583 | 2.55 | 2.05 |
| 2021-07-15 | 12.90 | 13.51 | 12.68 | 12.94 | 0.66 | 5.37 | 198,857 | 26,054 | 6.76 | 3.63 |
| 2021-07-14 | 12.28 | 12.47 | 12.07 | 12.28 | 0.09 | 0.74 | 64,993 | 7,973 | 3.28 | 1.19 |
| 2021-07-13 | 11.78 | 12.21 | 11.75 | 12.19 | 0.42 | 3.57 | 74,953 | 9,041 | 3.91 | 1.37 |
| 2021-07-12 | 11.67 | 11.86 | 11.67 | 11.77 | 0.08 | 0.68 | 38,537 | 4,538 | 1.63 | 0.70 |
| 2021-07-09 | 11.70 | 11.73 | 11.53 | 11.69 | -0.04 | -0.34 | 35,215 | 4,094 | 1.71 | 0.64 |
| 2021-07-08 | 11.87 | 11.91 | 11.73 | 11.73 | -0.14 | -1.18 | 32,409 | 3,820 | 1.52 | 0.59 |
| 2021-07-07 | 11.82 | 11.95 | 11.78 | 11.87 | 0.04 | 0.34 | 35,190 | 4,175 | 1.44 | 0.64 |
| 2021-07-06 | 11.78 | 11.87 | 11.71 | 11.83 | 0.05 | 0.42 | 28,847 | 3,401 | 1.36 | 0.53 |
| 2021-07-05 | 11.90 | 11.90 | 11.73 | 11.78 | -0.04 | -0.34 | 27,519 | 3,242 | 1.44 | 0.50 |
| 2021-07-02 | 11.84 | 11.91 | 11.71 | 11.82 | -0.02 | -0.17 | 24,849 | 2,933 | 1.69 | 0.45 |
| 2021-07-01 | 11.93 | 11.98 | 11.75 | 11.84 | -0.04 | -0.34 | 23,459 | 2,784 | 1.94 | 0.43 |
