欧亚集团(600697) 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(%) |
2019-12-11 | 16.71 | 17.06 | 16.66 | 16.95 | 0.23 | 1.38 | 14,568 | 2,462 | 2.39 | 0.94 |
2019-12-10 | 16.63 | 16.80 | 16.60 | 16.72 | 0.07 | 0.42 | 6,681 | 1,116 | 1.20 | 0.43 |
2019-12-09 | 16.65 | 16.74 | 16.55 | 16.65 | 0.00 | 0.00 | 8,831 | 1,470 | 1.14 | 0.57 |
2019-12-06 | 16.50 | 16.70 | 16.50 | 16.65 | 0.15 | 0.91 | 10,294 | 1,710 | 1.21 | 0.66 |
2019-12-05 | 16.46 | 16.56 | 16.38 | 16.50 | 0.12 | 0.73 | 9,471 | 1,559 | 1.10 | 0.61 |
2019-12-04 | 16.37 | 16.47 | 16.34 | 16.38 | -0.07 | -0.43 | 4,367 | 716 | 0.79 | 0.28 |
2019-12-03 | 16.39 | 16.45 | 16.27 | 16.45 | 0.11 | 0.67 | 5,737 | 938 | 1.10 | 0.37 |
2019-12-02 | 16.38 | 16.47 | 16.33 | 16.34 | 0.00 | 0.00 | 5,579 | 915 | 0.86 | 0.36 |
2019-11-29 | 16.47 | 16.47 | 16.27 | 16.34 | -0.04 | -0.24 | 4,995 | 815 | 1.22 | 0.32 |
2019-11-28 | 16.48 | 16.55 | 16.37 | 16.38 | -0.17 | -1.03 | 3,789 | 623 | 1.09 | 0.24 |
2019-11-27 | 16.63 | 16.67 | 16.49 | 16.55 | -0.04 | -0.24 | 4,528 | 750 | 1.09 | 0.29 |
2019-11-26 | 16.55 | 16.65 | 16.49 | 16.59 | 0.00 | 0.00 | 4,799 | 795 | 0.96 | 0.31 |
2019-11-25 | 16.30 | 16.60 | 16.30 | 16.59 | 0.28 | 1.72 | 11,123 | 1,831 | 1.84 | 0.72 |
2019-11-22 | 16.40 | 16.50 | 16.20 | 16.31 | -0.09 | -0.55 | 11,181 | 1,824 | 1.83 | 0.72 |
2019-11-21 | 16.43 | 16.50 | 16.32 | 16.40 | 0.00 | 0.00 | 5,180 | 850 | 1.10 | 0.33 |
2019-11-20 | 16.57 | 16.57 | 16.38 | 16.40 | -0.17 | -1.03 | 5,030 | 829 | 1.15 | 0.32 |
2019-11-19 | 16.37 | 16.57 | 16.35 | 16.57 | 0.14 | 0.85 | 4,062 | 670 | 1.34 | 0.26 |
2019-11-18 | 16.37 | 16.44 | 16.29 | 16.43 | 0.12 | 0.74 | 5,762 | 943 | 0.92 | 0.37 |
2019-11-15 | 16.56 | 16.56 | 16.30 | 16.31 | -0.25 | -1.51 | 7,568 | 1,243 | 1.57 | 0.49 |
2019-11-14 | 16.53 | 16.62 | 16.50 | 16.56 | 0.02 | 0.12 | 4,663 | 772 | 0.73 | 0.30 |
2019-11-13 | 16.63 | 16.69 | 16.51 | 16.54 | -0.16 | -0.96 | 5,531 | 918 | 1.08 | 0.36 |
2019-11-12 | 16.83 | 16.83 | 16.54 | 16.70 | -0.13 | -0.77 | 11,962 | 1,992 | 1.72 | 0.77 |
2019-11-11 | 17.01 | 17.01 | 16.78 | 16.83 | -0.17 | -1.00 | 9,185 | 1,549 | 1.35 | 0.59 |
2019-11-08 | 17.12 | 17.13 | 16.94 | 17.00 | -0.04 | -0.23 | 6,084 | 1,036 | 1.12 | 0.39 |
2019-11-07 | 16.97 | 17.07 | 16.94 | 17.04 | 0.02 | 0.12 | 3,930 | 668 | 0.76 | 0.25 |
2019-11-06 | 17.08 | 17.08 | 16.95 | 17.02 | -0.06 | -0.35 | 4,960 | 844 | 0.76 | 0.32 |
2019-11-05 | 17.01 | 17.11 | 16.92 | 17.08 | 0.05 | 0.29 | 6,596 | 1,125 | 1.12 | 0.43 |
2019-11-04 | 17.06 | 17.14 | 17.02 | 17.03 | -0.10 | -0.58 | 7,724 | 1,319 | 0.70 | 0.50 |
2019-11-01 | 16.91 | 17.24 | 16.90 | 17.13 | 0.13 | 0.76 | 13,054 | 2,220 | 2.00 | 0.84 |
2019-10-31 | 17.08 | 17.15 | 16.98 | 17.00 | -0.10 | -0.58 | 12,054 | 2,052 | 0.99 | 0.78 |
2019-10-30 | 17.27 | 17.27 | 17.08 | 17.10 | -0.17 | -0.98 | 11,296 | 1,936 | 1.10 | 0.73 |
2019-10-29 | 17.58 | 17.59 | 17.24 | 17.27 | -0.31 | -1.76 | 11,762 | 2,045 | 1.99 | 0.76 |
2019-10-28 | 17.53 | 17.59 | 17.42 | 17.58 | 0.04 | 0.23 | 7,193 | 1,260 | 0.97 | 0.46 |
2019-10-25 | 17.44 | 17.57 | 17.39 | 17.54 | 0.05 | 0.29 | 4,085 | 714 | 1.03 | 0.26 |
2019-10-24 | 17.38 | 17.57 | 17.38 | 17.49 | 0.11 | 0.63 | 3,739 | 654 | 1.09 | 0.24 |
2019-10-23 | 17.42 | 17.54 | 17.35 | 17.38 | -0.04 | -0.23 | 3,989 | 696 | 1.09 | 0.26 |
2019-10-22 | 17.34 | 17.48 | 17.26 | 17.42 | 0.09 | 0.52 | 4,823 | 837 | 1.27 | 0.31 |
2019-10-21 | 17.48 | 17.53 | 17.16 | 17.33 | -0.15 | -0.86 | 7,873 | 1,361 | 2.12 | 0.51 |
2019-10-18 | 17.87 | 17.89 | 17.45 | 17.48 | -0.31 | -1.74 | 5,231 | 922 | 2.47 | 0.34 |
2019-10-17 | 17.70 | 17.90 | 17.70 | 17.79 | 0.09 | 0.51 | 4,389 | 782 | 1.13 | 0.28 |
2019-10-16 | 17.87 | 17.93 | 17.70 | 17.70 | -0.16 | -0.90 | 5,217 | 928 | 1.29 | 0.34 |
2019-10-15 | 17.95 | 17.99 | 17.78 | 17.86 | -0.07 | -0.39 | 6,472 | 1,157 | 1.17 | 0.42 |
2019-10-14 | 17.73 | 18.09 | 17.61 | 17.93 | 0.35 | 1.99 | 10,326 | 1,843 | 2.73 | 0.67 |
2019-10-11 | 17.49 | 17.63 | 17.45 | 17.58 | 0.09 | 0.51 | 8,044 | 1,411 | 1.03 | 0.52 |
2019-10-10 | 17.41 | 17.53 | 17.34 | 17.49 | 0.09 | 0.52 | 11,897 | 2,073 | 1.09 | 0.77 |
2019-10-09 | 17.26 | 17.50 | 17.26 | 17.40 | -0.18 | -1.02 | 8,133 | 1,413 | 1.37 | 0.52 |
2019-10-08 | 17.43 | 17.64 | 17.43 | 17.58 | 0.10 | 0.57 | 6,452 | 1,132 | 1.20 | 0.42 |