奥飞数据(300738) 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(%) |
2021-01-26 | 37.05 | 38.15 | 35.48 | 36.05 | -1.37 | -3.66 | 31,007 | 11,321 | 7.14 | 1.55 |
2021-01-25 | 37.80 | 37.80 | 36.52 | 37.42 | -1.10 | -2.86 | 39,345 | 14,653 | 3.32 | 1.97 |
2021-01-22 | 39.22 | 40.45 | 38.08 | 38.52 | 0.23 | 0.60 | 49,466 | 19,392 | 6.19 | 2.48 |
2021-01-21 | 38.30 | 39.22 | 38.01 | 38.29 | -0.42 | -1.09 | 31,036 | 11,905 | 3.13 | 1.55 |
2021-01-20 | 37.47 | 38.95 | 37.02 | 38.71 | 0.72 | 1.90 | 37,674 | 14,369 | 5.08 | 1.89 |
2021-01-19 | 36.45 | 39.00 | 36.35 | 37.99 | 0.89 | 2.40 | 47,903 | 18,276 | 7.14 | 2.40 |
2021-01-18 | 36.28 | 37.40 | 35.81 | 37.10 | 0.45 | 1.23 | 38,208 | 14,080 | 4.34 | 3.57 |
2021-01-15 | 37.00 | 37.65 | 36.50 | 36.65 | -1.35 | -3.55 | 47,417 | 17,451 | 3.03 | 4.43 |
2021-01-14 | 34.79 | 38.79 | 34.47 | 38.00 | 3.28 | 9.45 | 94,799 | 34,931 | 12.44 | 8.87 |
2021-01-13 | 33.41 | 35.27 | 32.53 | 34.72 | 1.52 | 4.58 | 45,134 | 15,379 | 8.25 | 4.22 |
2021-01-12 | 34.25 | 34.43 | 32.81 | 33.20 | -1.37 | -3.96 | 34,147 | 11,387 | 4.69 | 3.19 |
2021-01-11 | 34.10 | 35.60 | 33.89 | 34.57 | 0.22 | 0.64 | 32,889 | 11,420 | 4.98 | 3.08 |
2021-01-08 | 33.30 | 35.55 | 33.22 | 34.35 | 0.62 | 1.84 | 40,063 | 13,899 | 6.91 | 3.75 |
2021-01-07 | 35.50 | 35.50 | 33.29 | 33.73 | -1.91 | -5.36 | 35,394 | 12,061 | 6.20 | 3.31 |
2021-01-06 | 36.90 | 36.98 | 35.08 | 35.64 | -1.71 | -4.58 | 41,586 | 14,919 | 5.09 | 3.89 |
2021-01-05 | 37.71 | 38.98 | 36.99 | 37.35 | 0.49 | 1.33 | 60,537 | 22,982 | 5.40 | 5.66 |
2021-01-04 | 35.30 | 36.98 | 35.23 | 36.86 | 1.96 | 5.62 | 39,475 | 14,347 | 5.01 | 3.69 |