大唐电信(600198) 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(%) |
| 2019-11-15 | 8.96 | 9.51 | 8.82 | 9.17 | 0.22 | 2.46 | 173,818 | 15,868 | 7.71 | 1.97 |
| 2019-11-14 | 8.85 | 9.08 | 8.81 | 8.95 | 0.10 | 1.13 | 84,900 | 7,629 | 3.05 | 0.96 |
| 2019-11-13 | 9.00 | 9.04 | 8.77 | 8.85 | -0.14 | -1.56 | 65,765 | 5,829 | 3.00 | 0.75 |
| 2019-11-12 | 9.09 | 9.09 | 8.68 | 8.99 | -0.02 | -0.22 | 108,856 | 9,631 | 4.55 | 1.24 |
| 2019-11-11 | 9.04 | 9.19 | 8.92 | 9.01 | -0.18 | -1.96 | 68,577 | 6,190 | 2.94 | 0.78 |
| 2019-11-08 | 9.38 | 9.41 | 9.18 | 9.19 | -0.10 | -1.08 | 80,820 | 7,475 | 2.48 | 0.92 |
| 2019-11-07 | 9.16 | 9.43 | 9.16 | 9.29 | 0.12 | 1.31 | 83,832 | 7,797 | 2.94 | 0.95 |
| 2019-11-06 | 9.41 | 9.64 | 9.14 | 9.17 | -0.16 | -1.71 | 125,705 | 11,770 | 5.36 | 1.43 |
| 2019-11-05 | 9.60 | 9.68 | 9.32 | 9.33 | -0.36 | -3.72 | 178,332 | 16,815 | 3.72 | 2.03 |
| 2019-11-04 | 9.11 | 9.76 | 9.10 | 9.69 | 0.60 | 6.60 | 260,280 | 24,844 | 7.26 | 2.96 |
| 2019-11-01 | 8.81 | 9.14 | 8.18 | 9.09 | 0.19 | 2.13 | 246,125 | 21,505 | 10.79 | 2.80 |
| 2019-10-31 | 9.82 | 9.98 | 8.87 | 8.90 | -0.95 | -9.64 | 336,125 | 30,862 | 11.27 | 3.82 |
| 2019-10-30 | 10.02 | 10.02 | 9.81 | 9.85 | -0.22 | -2.18 | 100,552 | 9,935 | 2.09 | 1.14 |
| 2019-10-29 | 10.33 | 10.33 | 10.04 | 10.07 | -0.30 | -2.89 | 123,714 | 12,543 | 2.80 | 1.41 |
| 2019-10-28 | 9.98 | 10.38 | 9.88 | 10.37 | 0.35 | 3.49 | 163,704 | 16,759 | 4.99 | 1.86 |
| 2019-10-25 | 10.03 | 10.06 | 9.80 | 10.02 | -0.03 | -0.30 | 107,985 | 10,724 | 2.59 | 1.23 |
| 2019-10-24 | 10.18 | 10.18 | 9.98 | 10.05 | -0.16 | -1.57 | 93,560 | 9,399 | 1.96 | 1.06 |
| 2019-10-23 | 10.24 | 10.37 | 10.09 | 10.21 | -0.02 | -0.20 | 96,271 | 9,856 | 2.74 | 1.09 |
| 2019-10-22 | 10.11 | 10.27 | 10.11 | 10.23 | 0.08 | 0.79 | 65,300 | 6,657 | 1.58 | 0.74 |
| 2019-10-21 | 10.15 | 10.22 | 9.92 | 10.15 | -0.18 | -1.74 | 96,377 | 9,725 | 2.90 | 1.09 |
| 2019-10-18 | 10.17 | 10.59 | 10.15 | 10.33 | 0.19 | 1.87 | 155,634 | 16,121 | 4.34 | 1.77 |
| 2019-10-17 | 10.12 | 10.25 | 10.11 | 10.14 | -0.02 | -0.20 | 66,582 | 6,765 | 1.38 | 0.76 |
| 2019-10-16 | 10.30 | 10.42 | 10.14 | 10.16 | -0.15 | -1.45 | 91,136 | 9,342 | 2.72 | 1.04 |
| 2019-10-15 | 10.66 | 10.70 | 10.28 | 10.31 | -0.37 | -3.46 | 122,905 | 12,791 | 3.93 | 1.40 |
| 2019-10-14 | 10.68 | 10.80 | 10.57 | 10.68 | 0.12 | 1.14 | 128,529 | 13,737 | 2.18 | 1.46 |
| 2019-10-11 | 10.63 | 10.67 | 10.37 | 10.56 | -0.16 | -1.49 | 138,337 | 14,537 | 2.80 | 1.57 |
| 2019-10-10 | 10.68 | 10.80 | 10.61 | 10.72 | 0.03 | 0.28 | 89,748 | 9,609 | 1.78 | 1.02 |
| 2019-10-09 | 10.45 | 10.69 | 10.19 | 10.69 | 0.14 | 1.33 | 83,865 | 8,791 | 4.74 | 0.95 |
| 2019-10-08 | 10.60 | 10.80 | 10.48 | 10.55 | -0.05 | -0.47 | 75,081 | 7,999 | 3.02 | 0.85 |
