亚星客车(600213) 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(%) |
| 2019-11-13 | 8.14 | 8.28 | 8.04 | 8.10 | -0.12 | -1.46 | 45,059 | 3,663 | 2.92 | 2.05 |
| 2019-11-12 | 8.28 | 8.32 | 8.01 | 8.22 | -0.30 | -3.52 | 73,836 | 6,019 | 3.64 | 3.36 |
| 2019-11-11 | 8.37 | 8.99 | 7.89 | 8.52 | 0.13 | 1.55 | 107,733 | 8,925 | 13.11 | 4.90 |
| 2019-11-08 | 8.36 | 8.44 | 8.30 | 8.39 | 0.09 | 1.08 | 38,543 | 3,228 | 1.69 | 1.75 |
| 2019-11-07 | 8.24 | 8.60 | 8.21 | 8.30 | 0.10 | 1.22 | 58,503 | 4,909 | 4.76 | 2.66 |
| 2019-11-06 | 8.44 | 8.48 | 8.17 | 8.20 | -0.24 | -2.84 | 38,376 | 3,182 | 3.67 | 1.74 |
| 2019-11-05 | 8.49 | 8.53 | 8.32 | 8.44 | 0.00 | 0.00 | 25,345 | 2,140 | 2.49 | 1.15 |
| 2019-11-04 | 8.60 | 8.63 | 8.42 | 8.44 | -0.05 | -0.59 | 30,749 | 2,621 | 2.47 | 1.40 |
| 2019-11-01 | 8.29 | 8.54 | 8.26 | 8.49 | 0.15 | 1.80 | 36,599 | 3,087 | 3.36 | 1.66 |
| 2019-10-31 | 8.57 | 8.65 | 8.27 | 8.34 | -0.19 | -2.23 | 45,787 | 3,855 | 4.45 | 2.08 |
| 2019-10-30 | 8.81 | 8.82 | 8.52 | 8.53 | -0.29 | -3.29 | 41,408 | 3,567 | 3.40 | 1.88 |
| 2019-10-29 | 9.02 | 9.02 | 8.80 | 8.82 | -0.20 | -2.22 | 38,753 | 3,444 | 2.44 | 1.76 |
| 2019-10-28 | 8.84 | 9.05 | 8.84 | 9.02 | 0.12 | 1.35 | 43,566 | 3,904 | 2.36 | 1.98 |
| 2019-10-25 | 8.87 | 8.95 | 8.68 | 8.90 | 0.00 | 0.00 | 37,653 | 3,317 | 3.03 | 1.71 |
| 2019-10-24 | 8.85 | 8.99 | 8.85 | 8.90 | 0.02 | 0.23 | 26,356 | 2,352 | 1.58 | 1.20 |
| 2019-10-23 | 8.87 | 9.00 | 8.82 | 8.88 | -0.07 | -0.78 | 30,613 | 2,726 | 2.01 | 1.39 |
| 2019-10-22 | 8.84 | 8.95 | 8.80 | 8.95 | 0.11 | 1.24 | 27,105 | 2,408 | 1.70 | 1.23 |
| 2019-10-21 | 8.91 | 8.91 | 8.65 | 8.84 | -0.04 | -0.45 | 31,986 | 2,800 | 2.93 | 1.45 |
| 2019-10-18 | 9.23 | 9.25 | 8.78 | 8.88 | -0.31 | -3.37 | 53,293 | 4,779 | 5.11 | 2.42 |
| 2019-10-17 | 9.28 | 9.28 | 9.14 | 9.19 | -0.01 | -0.11 | 30,330 | 2,789 | 1.52 | 1.38 |
| 2019-10-16 | 9.33 | 9.40 | 9.11 | 9.20 | -0.13 | -1.39 | 37,742 | 3,503 | 3.11 | 1.72 |
| 2019-10-15 | 9.50 | 9.55 | 9.28 | 9.33 | -0.21 | -2.20 | 45,970 | 4,301 | 2.83 | 2.09 |
| 2019-10-14 | 9.51 | 9.60 | 9.42 | 9.54 | 0.11 | 1.17 | 58,073 | 5,524 | 1.91 | 2.64 |
| 2019-10-11 | 9.41 | 9.47 | 9.32 | 9.43 | -0.03 | -0.32 | 41,026 | 3,860 | 1.59 | 1.86 |
| 2019-10-10 | 9.38 | 9.48 | 9.10 | 9.46 | 0.10 | 1.07 | 45,644 | 4,289 | 4.06 | 2.07 |
| 2019-10-09 | 9.28 | 9.40 | 9.22 | 9.36 | -0.04 | -0.43 | 38,253 | 3,561 | 1.91 | 1.74 |
| 2019-10-08 | 9.33 | 9.55 | 9.22 | 9.40 | 0.12 | 1.29 | 47,883 | 4,487 | 3.56 | 2.18 |
