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(%) |
| 2019-05-24 | 14.51 | 15.33 | 14.51 | 14.75 | 0.12 | 0.82 | 11,793 | 1,756 | 5.60 | 2.62 |
| 2019-05-23 | 14.70 | 14.78 | 14.45 | 14.63 | -0.09 | -0.61 | 7,260 | 1,060 | 2.24 | 1.61 |
| 2019-05-22 | 14.93 | 14.99 | 14.63 | 14.72 | -0.21 | -1.41 | 5,228 | 776 | 2.41 | 1.16 |
| 2019-05-21 | 14.62 | 15.05 | 14.54 | 14.93 | 0.38 | 2.61 | 6,459 | 960 | 3.51 | 1.44 |
| 2019-05-20 | 14.80 | 14.81 | 14.40 | 14.55 | -0.22 | -1.49 | 6,695 | 971 | 2.78 | 1.49 |
| 2019-05-17 | 15.04 | 15.20 | 14.72 | 14.77 | -0.33 | -2.19 | 10,260 | 1,542 | 3.18 | 2.28 |
| 2019-05-16 | 14.98 | 15.19 | 14.90 | 15.10 | 0.21 | 1.41 | 7,742 | 1,168 | 1.95 | 1.72 |
| 2019-05-15 | 14.73 | 14.99 | 14.73 | 14.89 | 0.18 | 1.22 | 6,114 | 910 | 1.77 | 1.36 |
| 2019-05-14 | 14.72 | 15.05 | 14.68 | 14.71 | -0.21 | -1.41 | 7,188 | 1,069 | 2.48 | 1.60 |
| 2019-05-13 | 14.89 | 14.96 | 14.63 | 14.92 | 0.07 | 0.47 | 5,005 | 743 | 2.22 | 1.11 |
| 2019-05-10 | 14.62 | 14.88 | 14.40 | 14.85 | 0.38 | 2.63 | 10,421 | 1,537 | 3.32 | 2.32 |
| 2019-05-09 | 14.56 | 14.63 | 14.34 | 14.47 | -0.02 | -0.14 | 5,313 | 771 | 2.00 | 1.18 |
| 2019-05-08 | 14.09 | 14.65 | 14.08 | 14.49 | 0.10 | 0.69 | 7,370 | 1,067 | 3.96 | 1.64 |
| 2019-05-07 | 14.20 | 14.49 | 14.20 | 14.39 | 0.25 | 1.77 | 8,804 | 1,266 | 2.05 | 1.96 |
| 2019-05-06 | 15.19 | 15.19 | 14.01 | 14.14 | -1.13 | -7.40 | 13,654 | 1,971 | 7.73 | 3.03 |
| 2019-04-30 | 15.20 | 15.48 | 15.12 | 15.27 | 0.16 | 1.06 | 6,212 | 951 | 2.38 | 1.38 |
| 2019-04-29 | 15.68 | 15.97 | 15.11 | 15.11 | -0.79 | -4.97 | 12,046 | 1,850 | 5.41 | 2.68 |
| 2019-04-26 | 16.00 | 16.08 | 15.85 | 15.90 | -0.10 | -0.63 | 7,116 | 1,136 | 1.44 | 1.58 |
| 2019-04-25 | 16.57 | 16.68 | 15.91 | 16.00 | -0.57 | -3.44 | 8,997 | 1,472 | 4.65 | 2.00 |
| 2019-04-24 | 16.70 | 16.75 | 16.33 | 16.57 | -0.04 | -0.24 | 9,082 | 1,502 | 2.53 | 2.02 |
| 2019-04-23 | 16.90 | 16.97 | 16.56 | 16.61 | -0.29 | -1.72 | 9,428 | 1,576 | 2.43 | 2.10 |
| 2019-04-22 | 17.20 | 17.28 | 16.90 | 16.90 | -0.22 | -1.29 | 8,949 | 1,525 | 2.22 | 1.99 |
| 2019-04-19 | 17.02 | 17.17 | 16.91 | 17.12 | 0.10 | 0.59 | 7,663 | 1,305 | 1.53 | 1.70 |
| 2019-04-18 | 17.42 | 17.42 | 17.01 | 17.02 | -0.32 | -1.85 | 12,984 | 2,225 | 2.36 | 2.89 |
| 2019-04-17 | 17.22 | 17.47 | 17.14 | 17.34 | -0.29 | -1.64 | 21,975 | 3,806 | 1.87 | 4.88 |
| 2019-04-16 | 17.39 | 17.63 | 16.87 | 17.63 | 0.06 | 0.34 | 26,379 | 4,551 | 4.33 | 5.86 |
| 2019-04-15 | 17.44 | 17.84 | 17.40 | 17.57 | 0.31 | 1.80 | 27,018 | 4,764 | 2.55 | 6.00 |
| 2019-04-12 | 17.02 | 17.35 | 16.95 | 17.26 | 0.25 | 1.47 | 16,147 | 2,770 | 2.35 | 3.59 |
| 2019-04-11 | 17.60 | 17.64 | 17.00 | 17.01 | -0.50 | -2.86 | 19,243 | 3,327 | 3.66 | 4.28 |
| 2019-04-10 | 17.79 | 17.79 | 17.46 | 17.51 | -0.36 | -2.01 | 18,089 | 3,176 | 1.85 | 4.02 |
| 2019-04-09 | 17.60 | 17.92 | 17.46 | 17.87 | 0.27 | 1.53 | 14,803 | 2,625 | 2.61 | 3.29 |
| 2019-04-08 | 17.91 | 17.99 | 17.50 | 17.60 | -0.24 | -1.35 | 20,720 | 3,676 | 2.75 | 4.60 |
| 2019-04-04 | 18.09 | 18.09 | 17.81 | 17.84 | -0.10 | -0.56 | 21,699 | 3,887 | 1.56 | 4.82 |
| 2019-04-03 | 17.94 | 18.05 | 17.73 | 17.94 | 0.03 | 0.17 | 21,905 | 3,913 | 1.79 | 4.87 |
| 2019-04-02 | 18.00 | 18.23 | 17.78 | 17.91 | -0.17 | -0.94 | 29,040 | 5,223 | 2.49 | 6.45 |
| 2019-04-01 | 17.15 | 18.17 | 17.15 | 18.08 | 0.98 | 5.73 | 40,595 | 7,274 | 5.96 | 9.02 |
