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(%) |
| 2020-03-27 | 64.88 | 65.27 | 60.01 | 60.07 | -4.33 | -6.72 | 72,794 | 45,957 | 8.17 | 11.57 |
| 2020-03-26 | 64.10 | 65.57 | 62.58 | 64.40 | -1.26 | -1.92 | 63,925 | 40,983 | 4.55 | 10.16 |
| 2020-03-25 | 68.95 | 71.49 | 64.14 | 65.66 | -3.30 | -4.79 | 112,778 | 75,652 | 10.66 | 17.93 |
| 2020-03-24 | 73.45 | 78.60 | 65.00 | 68.96 | -2.49 | -3.49 | 143,738 | 105,298 | 19.03 | 22.85 |
| 2020-03-23 | 64.38 | 74.01 | 64.00 | 71.45 | 4.17 | 6.20 | 95,644 | 66,631 | 14.88 | 15.21 |
| 2020-03-20 | 64.00 | 67.50 | 63.02 | 67.28 | 3.54 | 5.55 | 80,426 | 52,903 | 7.03 | 12.79 |
| 2020-03-19 | 63.01 | 65.79 | 61.51 | 63.74 | -0.26 | -0.41 | 66,727 | 42,431 | 6.69 | 10.61 |
| 2020-03-18 | 66.75 | 68.68 | 61.77 | 64.00 | -0.36 | -0.56 | 95,768 | 62,409 | 10.74 | 15.22 |
| 2020-03-17 | 65.03 | 66.58 | 58.00 | 64.36 | 0.96 | 1.51 | 81,786 | 51,037 | 13.53 | 13.00 |
| 2020-03-16 | 68.15 | 71.68 | 63.28 | 63.40 | -5.21 | -7.59 | 84,145 | 56,647 | 12.24 | 13.38 |
| 2020-03-13 | 62.00 | 69.99 | 62.00 | 68.61 | 2.81 | 4.27 | 92,808 | 61,122 | 12.14 | 14.75 |
| 2020-03-12 | 61.99 | 69.00 | 57.40 | 65.80 | 2.02 | 3.17 | 114,497 | 69,332 | 18.19 | 18.20 |
| 2020-03-11 | 62.00 | 67.20 | 61.50 | 63.78 | 2.62 | 4.28 | 108,310 | 69,930 | 9.32 | 17.22 |
| 2020-03-10 | 55.66 | 61.16 | 55.66 | 61.16 | 5.56 | 10.00 | 93,242 | 54,809 | 9.89 | 14.82 |
| 2020-03-09 | 58.23 | 58.89 | 54.02 | 55.60 | -3.31 | -5.62 | 84,972 | 47,702 | 8.27 | 13.51 |
| 2020-03-06 | 60.46 | 62.48 | 57.53 | 58.91 | -1.62 | -2.68 | 98,580 | 59,170 | 8.18 | 15.67 |
| 2020-03-05 | 63.17 | 63.17 | 58.00 | 60.53 | 3.10 | 5.40 | 123,949 | 75,582 | 9.00 | 19.70 |
| 2020-03-04 | 52.38 | 57.43 | 52.35 | 57.43 | 5.22 | 10.00 | 97,940 | 54,793 | 9.73 | 15.57 |
| 2020-03-03 | 52.60 | 54.21 | 51.20 | 52.21 | 2.93 | 5.95 | 100,793 | 53,222 | 6.11 | 16.02 |
| 2020-03-02 | 46.54 | 49.28 | 46.30 | 49.28 | 4.48 | 10.00 | 61,258 | 29,469 | 6.65 | 9.74 |
| 2020-02-28 | 47.87 | 48.69 | 44.59 | 44.80 | -4.60 | -9.31 | 69,531 | 32,596 | 8.30 | 11.05 |
| 2020-02-27 | 47.37 | 51.00 | 46.68 | 49.40 | 2.30 | 4.88 | 76,546 | 37,488 | 9.17 | 12.17 |
| 2020-02-26 | 48.05 | 50.99 | 45.50 | 47.10 | -2.35 | -4.75 | 82,522 | 39,734 | 11.10 | 13.12 |
| 2020-02-25 | 44.55 | 50.00 | 44.00 | 49.45 | 3.93 | 8.63 | 78,169 | 36,443 | 13.18 | 12.43 |
| 2020-02-24 | 43.50 | 46.13 | 43.02 | 45.52 | 1.53 | 3.48 | 66,618 | 30,039 | 7.07 | 10.59 |
| 2020-02-21 | 43.91 | 45.41 | 43.88 | 43.99 | -0.39 | -0.88 | 61,428 | 27,378 | 3.45 | 9.77 |
| 2020-02-20 | 43.44 | 44.79 | 42.97 | 44.38 | 0.95 | 2.19 | 51,719 | 22,773 | 4.19 | 8.22 |
| 2020-02-19 | 45.00 | 45.00 | 43.00 | 43.43 | -1.22 | -2.73 | 58,542 | 25,668 | 4.48 | 9.31 |
| 2020-02-18 | 42.55 | 44.82 | 42.30 | 44.65 | 1.59 | 3.69 | 62,203 | 27,159 | 5.85 | 9.89 |
| 2020-02-17 | 41.62 | 43.80 | 41.45 | 43.06 | 2.35 | 5.77 | 91,003 | 38,848 | 5.77 | 14.47 |
| 2020-02-14 | 40.13 | 41.79 | 40.13 | 40.71 | 0.03 | 0.07 | 59,586 | 24,375 | 4.08 | 9.47 |
| 2020-02-13 | 40.51 | 41.75 | 39.90 | 40.68 | -0.12 | -0.29 | 76,293 | 31,162 | 4.53 | 12.13 |
| 2020-02-12 | 38.97 | 41.88 | 38.50 | 40.80 | 2.05 | 5.29 | 108,593 | 43,896 | 8.72 | 17.26 |
| 2020-02-11 | 39.05 | 40.26 | 38.61 | 38.75 | -0.63 | -1.60 | 90,660 | 35,599 | 4.19 | 14.41 |
| 2020-02-10 | 38.88 | 41.56 | 38.00 | 39.38 | 1.46 | 3.85 | 156,848 | 62,199 | 9.39 | 24.94 |
| 2020-02-07 | 37.00 | 39.42 | 36.25 | 37.92 | 1.45 | 3.98 | 161,888 | 60,918 | 8.69 | 25.74 |
| 2020-02-06 | 33.10 | 36.47 | 33.08 | 36.47 | 3.32 | 10.02 | 122,857 | 44,116 | 10.23 | 19.53 |
| 2020-02-05 | 31.79 | 33.90 | 31.79 | 33.15 | 1.36 | 4.28 | 44,689 | 14,721 | 6.64 | 7.10 |
| 2020-02-04 | 29.80 | 32.41 | 29.59 | 31.79 | 1.47 | 4.85 | 43,475 | 13,510 | 9.30 | 6.91 |
| 2020-02-03 | 30.32 | 30.32 | 30.32 | 30.32 | -3.37 | -10.00 | 7,923 | 2,402 | 0.00 | 1.26 |
| 2020-01-23 | 34.75 | 35.35 | 33.21 | 33.69 | -1.28 | -3.66 | 30,004 | 10,258 | 6.12 | 4.77 |
| 2020-01-22 | 34.62 | 35.30 | 34.24 | 34.97 | -0.27 | -0.77 | 30,516 | 10,586 | 3.01 | 4.85 |
| 2020-01-21 | 35.81 | 35.96 | 35.20 | 35.24 | -0.77 | -2.14 | 18,656 | 6,625 | 2.11 | 2.97 |
| 2020-01-20 | 35.45 | 36.16 | 34.90 | 36.01 | 0.37 | 1.04 | 24,145 | 8,599 | 3.54 | 3.84 |
| 2020-01-17 | 36.21 | 36.31 | 35.35 | 35.64 | -0.54 | -1.49 | 23,776 | 8,500 | 2.65 | 3.78 |
| 2020-01-16 | 35.78 | 36.68 | 35.50 | 36.18 | 0.47 | 1.32 | 32,405 | 11,692 | 3.30 | 5.15 |
| 2020-01-15 | 36.02 | 36.30 | 35.38 | 35.71 | -0.68 | -1.87 | 26,348 | 9,413 | 2.53 | 4.19 |
| 2020-01-14 | 36.99 | 36.99 | 35.90 | 36.39 | -0.39 | -1.06 | 38,426 | 13,921 | 2.96 | 6.11 |
| 2020-01-13 | 35.86 | 36.84 | 35.61 | 36.78 | 0.83 | 2.31 | 38,843 | 14,154 | 3.42 | 6.18 |
| 2020-01-10 | 36.75 | 36.75 | 35.66 | 35.95 | -0.77 | -2.10 | 39,261 | 14,172 | 2.97 | 6.24 |
| 2020-01-09 | 35.30 | 37.00 | 35.11 | 36.72 | 1.68 | 4.79 | 65,584 | 23,787 | 5.39 | 10.43 |
| 2020-01-08 | 36.00 | 36.55 | 34.85 | 35.04 | -0.42 | -1.18 | 54,200 | 19,423 | 4.79 | 8.62 |
| 2020-01-07 | 37.14 | 37.15 | 35.36 | 35.46 | 0.09 | 0.25 | 59,148 | 21,358 | 5.06 | 9.40 |
| 2020-01-06 | 34.78 | 35.94 | 34.50 | 35.37 | 0.00 | 0.00 | 20,211 | 7,139 | 4.07 | 3.21 |
| 2020-01-03 | 35.62 | 35.68 | 34.82 | 35.37 | -0.03 | -0.08 | 22,987 | 8,114 | 2.43 | 3.65 |
| 2020-01-02 | 34.80 | 35.64 | 34.60 | 35.40 | 0.64 | 1.84 | 24,752 | 8,743 | 2.99 | 3.94 |
