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(%) |
| 2018-12-12 | 14.44 | 15.84 | 14.44 | 15.65 | 1.17 | 8.08 | 37,679 | 5,743 | 9.67 | 8.37 |
| 2018-12-11 | 14.57 | 14.74 | 14.30 | 14.48 | -0.01 | -0.07 | 5,450 | 792 | 3.04 | 1.21 |
| 2018-12-10 | 14.85 | 15.18 | 14.40 | 14.49 | -0.26 | -1.76 | 10,006 | 1,472 | 5.29 | 2.22 |
| 2018-12-07 | 14.68 | 14.75 | 14.60 | 14.75 | 0.05 | 0.34 | 4,491 | 660 | 1.02 | 1.00 |
| 2018-12-06 | 14.76 | 14.89 | 14.55 | 14.70 | -0.07 | -0.47 | 7,319 | 1,079 | 2.30 | 1.63 |
| 2018-12-05 | 14.48 | 14.95 | 14.48 | 14.77 | -0.03 | -0.20 | 10,054 | 1,480 | 3.18 | 2.23 |
| 2018-12-04 | 14.34 | 14.80 | 14.27 | 14.80 | 0.46 | 3.21 | 13,044 | 1,910 | 3.70 | 2.90 |
| 2018-12-03 | 14.16 | 14.46 | 14.16 | 14.34 | 0.44 | 3.17 | 8,040 | 1,153 | 2.16 | 1.79 |
| 2018-11-30 | 13.83 | 14.04 | 13.60 | 13.90 | -0.01 | -0.07 | 6,027 | 836 | 3.16 | 1.34 |
| 2018-11-29 | 14.49 | 14.55 | 13.90 | 13.91 | -0.54 | -3.74 | 8,234 | 1,174 | 4.50 | 1.83 |
| 2018-11-28 | 14.36 | 14.46 | 14.08 | 14.45 | 0.23 | 1.62 | 8,083 | 1,153 | 2.67 | 1.80 |
| 2018-11-27 | 14.12 | 14.34 | 14.11 | 14.22 | 0.15 | 1.07 | 7,536 | 1,070 | 1.63 | 1.67 |
| 2018-11-26 | 14.14 | 14.40 | 14.01 | 14.07 | -0.19 | -1.33 | 9,168 | 1,303 | 2.73 | 2.04 |
| 2018-11-23 | 14.91 | 14.99 | 14.17 | 14.26 | -0.64 | -4.30 | 18,695 | 2,718 | 5.50 | 4.15 |
| 2018-11-22 | 15.37 | 16.00 | 14.86 | 14.90 | -0.32 | -2.10 | 24,942 | 3,804 | 7.49 | 5.54 |
| 2018-11-21 | 15.00 | 15.61 | 14.90 | 15.22 | 0.04 | 0.26 | 33,195 | 5,090 | 4.68 | 7.38 |
| 2018-11-20 | 15.40 | 15.55 | 15.05 | 15.18 | -0.46 | -2.94 | 9,923 | 1,515 | 3.20 | 2.21 |
| 2018-11-19 | 15.25 | 16.25 | 15.00 | 15.64 | 0.19 | 1.23 | 30,314 | 4,711 | 8.09 | 6.74 |
| 2018-11-16 | 14.81 | 15.68 | 14.68 | 15.45 | 0.64 | 4.32 | 34,486 | 5,263 | 6.75 | 7.66 |
| 2018-11-15 | 14.05 | 14.88 | 14.05 | 14.81 | 0.76 | 5.41 | 24,650 | 3,598 | 5.91 | 5.48 |
| 2018-11-14 | 14.10 | 14.16 | 13.92 | 14.05 | 0.01 | 0.07 | 10,341 | 1,449 | 1.71 | 2.30 |
| 2018-11-13 | 13.80 | 14.08 | 13.70 | 14.04 | 0.11 | 0.79 | 9,427 | 1,313 | 2.73 | 2.09 |
| 2018-11-12 | 13.35 | 13.98 | 13.35 | 13.93 | 0.35 | 2.58 | 12,607 | 1,743 | 4.64 | 2.80 |
| 2018-11-09 | 13.68 | 13.80 | 13.55 | 13.58 | -0.14 | -1.02 | 2,759 | 377 | 1.82 | 0.61 |
| 2018-11-08 | 13.76 | 13.90 | 13.64 | 13.72 | 0.03 | 0.22 | 5,102 | 703 | 1.90 | 1.13 |
| 2018-11-07 | 13.89 | 14.02 | 13.60 | 13.69 | -0.13 | -0.94 | 7,140 | 988 | 3.04 | 1.59 |
| 2018-11-06 | 13.71 | 13.88 | 13.47 | 13.82 | 0.00 | 0.00 | 6,364 | 869 | 2.97 | 1.41 |
| 2018-11-05 | 13.82 | 14.00 | 13.63 | 13.82 | 0.01 | 0.07 | 7,490 | 1,035 | 2.68 | 1.66 |
| 2018-11-02 | 13.40 | 13.83 | 13.40 | 13.81 | 0.49 | 3.68 | 9,498 | 1,295 | 3.23 | 2.11 |
| 2018-11-01 | 13.28 | 13.52 | 13.28 | 13.32 | 0.05 | 0.38 | 4,178 | 560 | 1.81 | 0.93 |
| 2018-10-31 | 13.22 | 13.43 | 13.22 | 13.27 | 0.03 | 0.23 | 4,029 | 538 | 1.59 | 0.90 |
| 2018-10-30 | 13.10 | 13.30 | 13.00 | 13.24 | 0.09 | 0.68 | 3,235 | 426 | 2.28 | 0.72 |
| 2018-10-29 | 13.79 | 13.79 | 13.05 | 13.15 | -0.24 | -1.79 | 4,759 | 631 | 5.53 | 1.06 |
| 2018-10-26 | 13.38 | 13.40 | 13.14 | 13.39 | 0.21 | 1.59 | 5,801 | 769 | 1.97 | 1.29 |
| 2018-10-25 | 12.70 | 13.40 | 12.00 | 13.18 | 0.21 | 1.62 | 7,136 | 929 | 10.79 | 1.59 |
| 2018-10-24 | 12.88 | 13.07 | 12.76 | 12.97 | 0.18 | 1.41 | 5,043 | 652 | 2.42 | 1.12 |
| 2018-10-23 | 13.01 | 13.11 | 12.78 | 12.79 | -0.25 | -1.92 | 6,394 | 829 | 2.53 | 1.42 |
| 2018-10-22 | 12.75 | 13.18 | 12.50 | 13.04 | 0.50 | 3.99 | 6,723 | 870 | 5.42 | 1.49 |
| 2018-10-19 | 12.28 | 12.55 | 11.80 | 12.54 | 0.25 | 2.03 | 4,266 | 528 | 6.10 | 0.95 |
| 2018-10-18 | 12.38 | 12.52 | 12.21 | 12.29 | -0.24 | -1.92 | 2,363 | 292 | 2.47 | 0.53 |
| 2018-10-17 | 12.50 | 12.65 | 12.27 | 12.53 | 0.17 | 1.38 | 3,303 | 413 | 3.07 | 0.73 |
| 2018-10-16 | 12.74 | 12.87 | 12.35 | 12.36 | -0.38 | -2.98 | 2,798 | 352 | 4.08 | 0.62 |
| 2018-10-15 | 12.80 | 13.06 | 12.56 | 12.74 | -0.10 | -0.78 | 2,525 | 326 | 3.89 | 0.56 |
| 2018-10-12 | 12.75 | 12.95 | 12.09 | 12.84 | 0.08 | 0.63 | 6,368 | 802 | 6.74 | 1.42 |
| 2018-10-11 | 13.75 | 13.88 | 12.74 | 12.76 | -1.39 | -9.82 | 9,913 | 1,307 | 8.06 | 2.20 |
| 2018-10-10 | 14.12 | 14.16 | 14.03 | 14.15 | 0.13 | 0.93 | 2,236 | 316 | 0.93 | 0.50 |
| 2018-10-09 | 14.05 | 14.17 | 13.97 | 14.02 | 0.00 | 0.00 | 2,856 | 401 | 1.43 | 0.63 |
| 2018-10-08 | 14.19 | 14.37 | 13.97 | 14.02 | -0.37 | -2.57 | 3,408 | 482 | 2.78 | 0.76 |
