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(%) |
| 2021-12-01 | 11.64 | 11.96 | 11.63 | 11.95 | 0.28 | 2.40 | 7,984 | 945 | 2.83 | 0.51 |
| 2021-11-30 | 11.64 | 11.77 | 11.62 | 11.67 | 0.05 | 0.43 | 6,098 | 714 | 1.29 | 0.39 |
| 2021-11-29 | 11.80 | 11.87 | 11.60 | 11.62 | -0.30 | -2.52 | 10,961 | 1,284 | 2.27 | 0.71 |
| 2021-11-26 | 11.92 | 12.05 | 11.85 | 11.92 | -0.05 | -0.42 | 5,729 | 682 | 1.67 | 0.37 |
| 2021-11-25 | 12.03 | 12.10 | 11.97 | 11.97 | -0.06 | -0.50 | 4,802 | 577 | 1.08 | 0.31 |
| 2021-11-24 | 11.95 | 12.03 | 11.90 | 12.03 | 0.04 | 0.33 | 3,675 | 440 | 1.08 | 0.24 |
| 2021-11-23 | 11.88 | 11.99 | 11.82 | 11.99 | 0.11 | 0.93 | 6,048 | 723 | 1.43 | 0.39 |
| 2021-11-22 | 11.97 | 11.97 | 11.85 | 11.88 | -0.05 | -0.42 | 3,529 | 420 | 1.01 | 0.23 |
| 2021-11-19 | 11.88 | 11.99 | 11.85 | 11.93 | -0.01 | -0.08 | 4,218 | 503 | 1.17 | 0.27 |
| 2021-11-18 | 12.05 | 12.07 | 11.93 | 11.94 | -0.10 | -0.83 | 4,817 | 578 | 1.16 | 0.31 |
| 2021-11-17 | 11.95 | 12.10 | 11.95 | 12.04 | 0.03 | 0.25 | 4,153 | 500 | 1.25 | 0.27 |
| 2021-11-16 | 11.88 | 12.09 | 11.88 | 12.01 | 0.10 | 0.84 | 8,197 | 985 | 1.76 | 0.53 |
| 2021-11-15 | 11.88 | 11.94 | 11.77 | 11.91 | 0.06 | 0.51 | 5,305 | 630 | 1.43 | 0.34 |
| 2021-11-12 | 11.97 | 11.97 | 11.77 | 11.85 | -0.10 | -0.84 | 4,688 | 555 | 1.67 | 0.30 |
| 2021-11-11 | 11.88 | 12.00 | 11.85 | 11.95 | 0.01 | 0.08 | 5,572 | 665 | 1.26 | 0.36 |
| 2021-11-10 | 11.87 | 11.94 | 11.79 | 11.94 | 0.07 | 0.59 | 6,776 | 803 | 1.26 | 0.44 |
| 2021-11-09 | 11.73 | 11.90 | 11.66 | 11.87 | 0.15 | 1.28 | 5,087 | 602 | 2.05 | 0.33 |
| 2021-11-08 | 11.70 | 11.83 | 11.61 | 11.72 | 0.00 | 0.00 | 6,332 | 741 | 1.88 | 0.41 |
| 2021-11-05 | 11.84 | 11.85 | 11.70 | 11.72 | -0.08 | -0.68 | 3,284 | 387 | 1.27 | 0.21 |
| 2021-11-04 | 11.74 | 11.90 | 11.61 | 11.80 | 0.06 | 0.51 | 5,831 | 689 | 2.47 | 0.38 |
| 2021-11-03 | 11.64 | 11.80 | 11.62 | 11.74 | 0.10 | 0.86 | 4,237 | 497 | 1.55 | 0.27 |
| 2021-11-02 | 11.90 | 11.92 | 11.60 | 11.64 | -0.22 | -1.86 | 7,729 | 907 | 2.70 | 0.50 |
| 2021-11-01 | 11.49 | 11.93 | 11.47 | 11.86 | 0.37 | 3.22 | 12,757 | 1,503 | 4.00 | 0.82 |
| 2021-10-29 | 11.33 | 11.57 | 11.23 | 11.49 | 0.17 | 1.50 | 7,616 | 868 | 3.00 | 0.49 |
| 2021-10-28 | 11.62 | 11.62 | 11.26 | 11.32 | -0.29 | -2.50 | 7,809 | 889 | 3.10 | 0.50 |
| 2021-10-27 | 11.83 | 11.83 | 11.57 | 11.61 | -0.22 | -1.86 | 7,190 | 838 | 2.20 | 0.46 |
| 2021-10-26 | 11.93 | 11.94 | 11.80 | 11.83 | -0.06 | -0.50 | 6,562 | 777 | 1.18 | 0.42 |
| 2021-10-25 | 12.04 | 12.05 | 11.82 | 11.89 | -0.16 | -1.33 | 11,346 | 1,351 | 1.91 | 0.73 |
| 2021-10-22 | 12.09 | 12.13 | 12.04 | 12.05 | -0.04 | -0.33 | 6,243 | 754 | 0.74 | 0.40 |
| 2021-10-21 | 12.15 | 12.17 | 12.09 | 12.09 | -0.03 | -0.25 | 3,745 | 454 | 0.66 | 0.24 |
| 2021-10-20 | 12.14 | 12.16 | 12.11 | 12.12 | -0.03 | -0.25 | 2,836 | 344 | 0.41 | 0.18 |
| 2021-10-19 | 12.16 | 12.17 | 12.09 | 12.15 | 0.02 | 0.16 | 3,488 | 423 | 0.66 | 0.22 |
| 2021-10-18 | 12.12 | 12.15 | 12.06 | 12.13 | 0.01 | 0.08 | 3,540 | 429 | 0.74 | 0.23 |
| 2021-10-15 | 12.16 | 12.19 | 12.10 | 12.12 | -0.04 | -0.33 | 5,447 | 661 | 0.74 | 0.35 |
| 2021-10-14 | 12.16 | 12.20 | 12.10 | 12.16 | -0.01 | -0.08 | 5,094 | 619 | 0.82 | 0.33 |
| 2021-10-13 | 12.19 | 12.19 | 12.08 | 12.17 | 0.02 | 0.16 | 4,651 | 564 | 0.91 | 0.30 |
| 2021-10-12 | 12.32 | 12.37 | 12.12 | 12.15 | -0.14 | -1.14 | 6,195 | 756 | 2.03 | 0.40 |
| 2021-10-11 | 12.33 | 12.36 | 12.27 | 12.29 | -0.04 | -0.32 | 5,428 | 668 | 0.73 | 0.35 |
| 2021-10-08 | 12.13 | 12.37 | 12.13 | 12.33 | 0.18 | 1.48 | 7,164 | 879 | 1.98 | 0.46 |
