亚泰国际(002811) 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(%) |
2019-02-19 | 15.32 | 15.55 | 15.26 | 15.43 | 0.17 | 1.11 | 27,206 | 4,190 | 1.90 | 6.05 |
2019-02-18 | 14.97 | 15.29 | 14.93 | 15.26 | 0.33 | 2.21 | 25,685 | 3,885 | 2.41 | 5.71 |
2019-02-15 | 15.00 | 15.04 | 14.85 | 14.93 | -0.12 | -0.80 | 15,373 | 2,295 | 1.26 | 3.42 |
2019-02-14 | 14.77 | 15.20 | 14.63 | 15.05 | 0.28 | 1.90 | 29,094 | 4,349 | 3.86 | 6.47 |
2019-02-13 | 14.66 | 14.89 | 14.54 | 14.77 | 0.12 | 0.82 | 19,812 | 2,919 | 2.39 | 4.40 |
2019-02-12 | 14.51 | 14.75 | 14.48 | 14.65 | 0.14 | 0.96 | 15,419 | 2,253 | 1.86 | 3.43 |
2019-02-11 | 14.30 | 14.53 | 14.23 | 14.51 | 0.31 | 2.18 | 12,938 | 1,862 | 2.11 | 2.88 |
2019-02-01 | 13.87 | 14.27 | 13.85 | 14.20 | 0.42 | 3.05 | 12,973 | 1,833 | 3.05 | 2.88 |
2019-01-31 | 14.01 | 14.31 | 13.68 | 13.78 | -0.22 | -1.57 | 16,501 | 2,310 | 4.50 | 3.67 |
2019-01-30 | 14.18 | 14.46 | 14.00 | 14.00 | -0.19 | -1.34 | 14,835 | 2,116 | 3.24 | 3.30 |
2019-01-29 | 14.40 | 14.49 | 13.88 | 14.19 | -0.32 | -2.21 | 17,668 | 2,500 | 4.20 | 3.93 |
2019-01-28 | 15.03 | 15.10 | 14.46 | 14.51 | -0.52 | -3.46 | 23,911 | 3,527 | 4.26 | 5.31 |
2019-01-25 | 15.53 | 15.53 | 15.00 | 15.03 | -0.51 | -3.28 | 21,991 | 3,350 | 3.41 | 4.89 |
2019-01-24 | 15.68 | 15.77 | 15.40 | 15.54 | -0.17 | -1.08 | 20,689 | 3,213 | 2.36 | 4.60 |
2019-01-23 | 15.55 | 15.76 | 15.55 | 15.71 | 0.06 | 0.38 | 11,564 | 1,814 | 1.34 | 2.57 |
2019-01-22 | 15.75 | 15.81 | 15.58 | 15.65 | -0.11 | -0.70 | 15,280 | 2,398 | 1.46 | 3.40 |
2019-01-21 | 15.78 | 15.84 | 15.67 | 15.76 | -0.03 | -0.19 | 17,834 | 2,809 | 1.08 | 3.96 |
2019-01-18 | 16.08 | 16.15 | 15.52 | 15.79 | -0.30 | -1.86 | 36,344 | 5,737 | 3.92 | 8.08 |
2019-01-17 | 16.14 | 16.25 | 16.06 | 16.09 | 0.01 | 0.06 | 22,922 | 3,701 | 1.18 | 5.09 |
2019-01-16 | 16.24 | 16.28 | 16.08 | 16.08 | -0.16 | -0.99 | 26,837 | 4,340 | 1.23 | 5.96 |
2019-01-15 | 16.25 | 16.30 | 16.04 | 16.24 | 0.03 | 0.19 | 33,210 | 5,372 | 1.60 | 7.38 |
2019-01-14 | 16.69 | 16.89 | 16.10 | 16.21 | -0.54 | -3.22 | 56,713 | 9,307 | 4.72 | 12.60 |
2019-01-11 | 16.99 | 17.17 | 16.64 | 16.75 | -1.32 | -7.30 | 85,120 | 14,348 | 2.93 | 18.92 |
2019-01-10 | 18.60 | 19.58 | 18.07 | 18.07 | -2.01 | -10.01 | 95,754 | 17,455 | 7.52 | 21.28 |
2019-01-09 | 22.82 | 23.49 | 19.78 | 20.08 | -1.90 | -8.64 | 192,448 | 39,829 | 16.88 | 42.77 |
2019-01-08 | 21.98 | 21.98 | 21.98 | 21.98 | 2.00 | 10.01 | 14,201 | 3,121 | 0.00 | 3.16 |
2019-01-07 | 18.40 | 19.98 | 18.30 | 19.98 | 1.82 | 10.02 | 17,180 | 3,387 | 9.25 | 3.82 |
2019-01-04 | 18.11 | 18.19 | 17.57 | 18.16 | 0.04 | 0.22 | 12,598 | 2,261 | 3.42 | 2.80 |
2019-01-03 | 18.29 | 18.50 | 18.11 | 18.12 | -0.26 | -1.41 | 10,289 | 1,880 | 2.12 | 2.29 |
2019-01-02 | 17.95 | 18.71 | 17.61 | 18.38 | 0.38 | 2.11 | 15,181 | 2,736 | 6.11 | 3.37 |