华创阳安(600155) 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(%) |
| 2019-09-20 | 15.00 | 15.05 | 14.52 | 14.67 | -0.46 | -3.04 | 421,517 | 62,137 | 3.50 | 3.74 |
| 2019-09-19 | 14.91 | 15.16 | 14.68 | 15.13 | 0.25 | 1.68 | 453,573 | 67,908 | 3.23 | 4.02 |
| 2019-09-18 | 15.05 | 15.22 | 14.76 | 14.88 | -0.35 | -2.30 | 470,140 | 70,275 | 3.02 | 4.17 |
| 2019-09-17 | 14.96 | 15.43 | 14.63 | 15.23 | 0.08 | 0.53 | 773,656 | 116,853 | 5.28 | 6.86 |
| 2019-09-16 | 15.55 | 15.55 | 14.88 | 15.15 | -0.40 | -2.57 | 898,071 | 135,950 | 4.31 | 7.96 |
| 2019-09-12 | 14.27 | 15.55 | 14.13 | 15.55 | 1.41 | 9.97 | 1,068,476 | 159,796 | 10.04 | 9.47 |
| 2019-09-11 | 14.71 | 14.80 | 14.14 | 14.14 | -0.33 | -2.28 | 535,552 | 77,614 | 4.56 | 4.75 |
| 2019-09-10 | 14.46 | 14.70 | 14.15 | 14.47 | -0.14 | -0.96 | 676,555 | 97,623 | 3.76 | 6.00 |
| 2019-09-09 | 14.96 | 14.96 | 14.20 | 14.61 | -0.07 | -0.48 | 847,038 | 123,264 | 5.18 | 7.51 |
| 2019-09-06 | 14.51 | 14.86 | 14.33 | 14.68 | -0.05 | -0.34 | 946,678 | 138,226 | 3.60 | 8.39 |
| 2019-09-05 | 14.11 | 14.78 | 14.11 | 14.73 | 1.29 | 9.60 | 1,076,957 | 156,163 | 4.99 | 9.55 |
| 2019-09-04 | 12.22 | 13.44 | 12.17 | 13.44 | 1.22 | 9.98 | 910,688 | 120,003 | 10.39 | 8.07 |
| 2019-09-03 | 12.19 | 12.34 | 12.05 | 12.22 | -0.04 | -0.33 | 188,975 | 22,993 | 2.37 | 1.68 |
| 2019-09-02 | 12.00 | 12.45 | 11.85 | 12.26 | 0.16 | 1.32 | 212,421 | 25,983 | 4.96 | 1.88 |
| 2019-08-30 | 12.81 | 12.88 | 11.90 | 12.10 | -0.48 | -3.82 | 264,809 | 32,765 | 7.79 | 2.35 |
| 2019-08-29 | 12.29 | 12.86 | 12.24 | 12.58 | 0.30 | 2.44 | 287,777 | 36,228 | 5.05 | 2.55 |
| 2019-08-28 | 12.35 | 12.40 | 12.17 | 12.28 | -0.13 | -1.05 | 136,220 | 16,714 | 1.85 | 1.21 |
| 2019-08-27 | 12.43 | 12.78 | 12.35 | 12.41 | 0.13 | 1.06 | 233,422 | 29,266 | 3.50 | 2.07 |
| 2019-08-26 | 12.17 | 12.45 | 12.15 | 12.28 | -0.30 | -2.38 | 180,407 | 22,186 | 2.38 | 1.60 |
| 2019-08-23 | 12.76 | 12.96 | 12.43 | 12.58 | -0.23 | -1.80 | 200,696 | 25,457 | 4.14 | 1.78 |
| 2019-08-22 | 12.90 | 12.90 | 12.68 | 12.81 | -0.01 | -0.08 | 160,865 | 20,561 | 1.72 | 1.43 |
| 2019-08-21 | 13.00 | 13.11 | 12.80 | 12.82 | -0.25 | -1.91 | 238,584 | 30,782 | 2.37 | 2.11 |
| 2019-08-20 | 13.32 | 13.55 | 13.01 | 13.07 | -0.49 | -3.61 | 404,224 | 53,603 | 3.98 | 3.58 |
| 2019-08-19 | 13.02 | 13.70 | 12.77 | 13.56 | 0.73 | 5.69 | 551,722 | 73,207 | 7.25 | 4.89 |
| 2019-08-16 | 12.80 | 13.30 | 12.71 | 12.83 | -0.21 | -1.61 | 504,609 | 65,323 | 4.52 | 4.47 |
| 2019-08-15 | 11.82 | 13.40 | 11.81 | 13.04 | 0.86 | 7.06 | 587,271 | 74,305 | 13.05 | 5.21 |
| 2019-08-14 | 12.90 | 12.99 | 12.11 | 12.18 | -0.16 | -1.30 | 436,606 | 54,796 | 7.13 | 3.87 |
| 2019-08-13 | 11.90 | 12.59 | 11.85 | 12.34 | 0.09 | 0.73 | 463,528 | 56,206 | 6.04 | 4.11 |
| 2019-08-12 | 11.50 | 12.25 | 11.31 | 12.25 | 1.11 | 9.96 | 461,756 | 54,900 | 8.44 | 4.09 |
| 2019-08-09 | 11.04 | 11.64 | 11.00 | 11.14 | 0.17 | 1.55 | 237,749 | 26,775 | 5.83 | 2.11 |
| 2019-08-08 | 11.25 | 11.33 | 10.96 | 10.97 | 0.01 | 0.09 | 138,083 | 15,330 | 3.38 | 1.22 |
| 2019-08-07 | 11.45 | 11.45 | 10.91 | 10.96 | -0.32 | -2.84 | 125,710 | 13,997 | 4.79 | 1.11 |
| 2019-08-06 | 11.11 | 11.67 | 10.55 | 11.28 | -0.07 | -0.62 | 251,553 | 27,910 | 9.87 | 2.23 |
| 2019-08-05 | 11.59 | 11.76 | 11.32 | 11.35 | -0.32 | -2.74 | 127,129 | 14,667 | 3.77 | 1.13 |
| 2019-08-02 | 11.83 | 11.88 | 11.60 | 11.67 | -0.46 | -3.79 | 156,408 | 18,335 | 2.31 | 1.39 |
| 2019-08-01 | 12.10 | 12.22 | 12.01 | 12.13 | -0.02 | -0.16 | 88,670 | 10,720 | 1.73 | 0.79 |
| 2019-07-31 | 12.31 | 12.34 | 12.10 | 12.15 | -0.23 | -1.86 | 113,613 | 13,831 | 1.94 | 1.01 |
| 2019-07-30 | 12.32 | 12.59 | 12.29 | 12.38 | 0.05 | 0.41 | 139,851 | 17,417 | 2.43 | 1.24 |
| 2019-07-29 | 12.54 | 12.60 | 12.26 | 12.33 | -0.04 | -0.32 | 102,036 | 12,631 | 2.75 | 0.90 |
| 2019-07-26 | 12.18 | 12.51 | 12.13 | 12.37 | 0.15 | 1.23 | 172,462 | 21,353 | 3.11 | 1.53 |
| 2019-07-25 | 12.24 | 12.28 | 12.06 | 12.22 | 0.00 | 0.00 | 116,193 | 14,153 | 1.80 | 1.03 |
| 2019-07-24 | 12.24 | 12.48 | 12.20 | 12.22 | 0.00 | 0.00 | 148,951 | 18,368 | 2.29 | 1.32 |
| 2019-07-23 | 12.27 | 12.33 | 12.11 | 12.22 | 0.00 | 0.00 | 104,206 | 12,728 | 1.80 | 0.92 |
| 2019-07-22 | 12.75 | 12.76 | 12.15 | 12.22 | -0.50 | -3.93 | 194,679 | 24,027 | 4.80 | 1.73 |
| 2019-07-19 | 12.38 | 12.85 | 12.36 | 12.72 | 0.47 | 3.84 | 240,158 | 30,380 | 4.00 | 2.13 |
| 2019-07-18 | 12.54 | 12.59 | 12.22 | 12.25 | -0.35 | -2.78 | 128,606 | 15,948 | 2.94 | 1.14 |
| 2019-07-17 | 12.62 | 12.70 | 12.52 | 12.60 | -0.02 | -0.16 | 109,489 | 13,801 | 1.43 | 0.97 |
| 2019-07-16 | 12.68 | 12.85 | 12.55 | 12.62 | -0.10 | -0.79 | 114,548 | 14,488 | 2.36 | 1.02 |
| 2019-07-15 | 12.54 | 12.94 | 12.22 | 12.72 | 0.26 | 2.09 | 189,555 | 24,066 | 5.78 | 1.68 |
| 2019-07-12 | 12.49 | 12.65 | 12.36 | 12.46 | -0.03 | -0.24 | 122,036 | 15,268 | 2.32 | 1.08 |
| 2019-07-11 | 12.78 | 12.85 | 12.32 | 12.49 | -0.17 | -1.34 | 173,027 | 21,781 | 4.19 | 1.53 |
| 2019-07-10 | 12.57 | 12.92 | 12.50 | 12.66 | -0.03 | -0.24 | 183,879 | 23,398 | 3.31 | 1.63 |
| 2019-07-09 | 12.86 | 12.97 | 11.93 | 12.69 | -0.43 | -3.28 | 360,197 | 44,850 | 7.93 | 3.19 |
| 2019-07-08 | 13.45 | 13.57 | 13.04 | 13.12 | -0.38 | -2.81 | 183,606 | 24,409 | 3.93 | 1.63 |
| 2019-07-05 | 13.41 | 13.62 | 13.40 | 13.50 | 0.13 | 0.97 | 149,033 | 20,123 | 1.65 | 1.32 |
| 2019-07-04 | 13.53 | 13.71 | 13.30 | 13.37 | -0.13 | -0.96 | 202,592 | 27,298 | 3.04 | 1.80 |
| 2019-07-03 | 13.34 | 13.53 | 13.22 | 13.50 | 0.14 | 1.05 | 215,345 | 28,887 | 2.32 | 1.91 |
| 2019-07-02 | 13.49 | 13.56 | 13.22 | 13.36 | -0.18 | -1.33 | 262,140 | 35,040 | 2.51 | 2.32 |
| 2019-07-01 | 14.00 | 14.03 | 13.45 | 13.54 | 0.11 | 0.82 | 441,515 | 60,492 | 4.32 | 3.91 |
