欧亚集团（600697）历史交易数据_股票行情

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(%)
2020-09-23	15.76	15.87	15.66	15.76	0.00	0.00	4,919	774	1.33	0.32
2020-09-22	16.03	16.05	15.66	15.76	-0.33	-2.05	8,647	1,372	2.42	0.56
2020-09-21	16.08	16.10	15.92	16.09	0.08	0.50	8,698	1,394	1.12	0.56
2020-09-18	15.86	16.06	15.82	16.01	0.23	1.46	11,595	1,852	1.52	0.75
2020-09-17	15.73	15.93	15.66	15.78	0.00	0.00	7,213	1,138	1.71	0.46
2020-09-16	15.66	15.90	15.64	15.78	0.07	0.45	8,230	1,300	1.66	0.53
2020-09-15	15.71	15.77	15.58	15.71	0.03	0.19	6,838	1,072	1.21	0.44
2020-09-14	15.65	15.75	15.57	15.68	0.06	0.38	7,756	1,215	1.15	0.50
2020-09-11	15.46	15.72	15.39	15.62	0.08	0.51	7,709	1,198	2.12	0.50
2020-09-10	15.88	16.15	15.52	15.54	-0.32	-2.02	12,992	2,063	3.97	0.84
2020-09-09	15.75	15.97	15.65	15.86	-0.02	-0.13	12,011	1,899	2.02	0.77
2020-09-08	15.62	15.98	15.62	15.88	0.26	1.66	11,441	1,805	2.30	0.74
2020-09-07	16.01	16.08	15.52	15.62	-0.39	-2.44	14,231	2,254	3.50	0.92
2020-09-04	16.03	16.04	15.78	16.01	-0.24	-1.48	16,449	2,616	1.60	1.06
2020-09-03	16.48	16.50	16.21	16.25	-0.14	-0.85	8,101	1,324	1.77	0.52
2020-09-02	16.51	16.59	16.32	16.39	-0.19	-1.15	12,082	1,983	1.63	0.78
2020-09-01	16.71	16.71	16.43	16.58	-0.07	-0.42	8,011	1,324	1.68	0.52
2020-08-31	16.65	16.88	16.65	16.65	-0.02	-0.12	10,353	1,734	1.38	0.67
2020-08-28	16.50	16.69	16.41	16.67	0.12	0.73	10,971	1,817	1.69	0.71
2020-08-27	16.47	16.62	16.30	16.55	0.08	0.49	11,018	1,813	1.94	0.71
2020-08-26	17.03	17.05	16.45	16.47	-0.55	-3.23	21,413	3,575	3.53	1.38
2020-08-25	17.26	17.26	17.00	17.02	-0.11	-0.64	12,158	2,077	1.52	0.78
2020-08-24	17.22	17.28	17.00	17.13	-0.09	-0.52	11,302	1,937	1.63	0.73
2020-08-21	17.19	17.39	17.18	17.22	0.02	0.12	8,627	1,489	1.22	0.56
2020-08-20	17.35	17.44	17.15	17.20	-0.19	-1.09	12,670	2,188	1.67	0.82
2020-08-19	17.70	17.73	17.39	17.39	-0.40	-2.25	15,904	2,789	1.91	1.03
2020-08-18	17.71	17.98	17.57	17.79	0.11	0.62	19,227	3,415	2.32	1.24
2020-08-17	17.63	17.78	17.51	17.68	0.12	0.68	15,168	2,680	1.54	0.98
2020-08-14	17.57	17.70	17.36	17.56	-0.01	-0.06	12,106	2,119	1.94	0.78
2020-08-13	17.50	17.86	17.50	17.57	0.05	0.29	14,060	2,484	2.05	0.91
2020-08-12	17.87	17.93	17.29	17.52	-0.42	-2.34	24,906	4,373	3.57	1.61
2020-08-11	18.11	18.32	17.93	17.94	-0.16	-0.88	26,715	4,839	2.15	1.72
2020-08-10	18.20	18.29	17.85	18.10	-0.19	-1.04	22,906	4,142	2.41	1.48
2020-08-07	17.71	18.38	17.50	18.29	0.58	3.28	35,721	6,385	4.97	2.30
2020-08-06	17.83	18.05	17.56	17.71	-0.14	-0.78	21,742	3,845	2.75	1.40
2020-08-05	17.80	18.05	17.56	17.85	-0.03	-0.17	26,108	4,658	2.74	1.68
2020-08-04	18.27	18.27	17.81	17.88	-0.46	-2.51	41,274	7,430	2.51	2.66
2020-08-03	18.11	18.45	17.89	18.34	0.23	1.27	52,121	9,461	3.09	3.36
2020-07-31	18.20	18.56	17.88	18.11	-0.32	-1.74	44,678	8,108	3.69	2.88
2020-07-30	18.00	18.58	17.70	18.43	0.43	2.39	62,078	11,256	4.89	4.00
2020-07-29	17.32	18.12	17.14	18.00	0.58	3.33	58,780	10,477	5.63	3.79
2020-07-28	17.25	17.52	17.00	17.42	0.32	1.87	32,562	5,619	3.04	2.10
2020-07-27	17.55	17.69	16.88	17.10	-0.45	-2.56	48,090	8,243	4.62	3.10
2020-07-24	19.25	19.63	17.52	17.55	-1.83	-9.44	101,707	18,826	10.89	6.56
2020-07-23	19.40	19.95	18.94	19.38	-0.68	-3.39	111,431	21,662	5.03	7.18
2020-07-22	20.58	21.50	18.81	20.06	0.15	0.75	146,376	29,457	13.51	9.43
2020-07-21	19.91	19.91	19.91	19.91	1.81	10.00	19,427	3,868	0.00	1.25
2020-07-20	17.61	18.77	17.61	18.10	1.03	6.03	44,837	8,097	6.80	2.89
2020-07-17	16.99	17.19	16.61	17.07	0.15	0.89	25,232	4,271	3.43	1.63
2020-07-16	17.56	17.73	16.88	16.92	-0.48	-2.76	37,909	6,552	4.89	2.44
2020-07-15	18.01	18.15	17.10	17.40	-0.48	-2.68	38,055	6,694	5.87	2.45
2020-07-14	18.79	18.85	17.68	17.88	-0.80	-4.28	56,837	10,358	6.26	3.66
2020-07-13	18.51	19.10	18.02	18.68	0.62	3.43	64,919	12,028	5.98	4.18
2020-07-10	18.03	18.72	17.80	18.06	-0.18	-0.99	62,393	11,393	5.04	4.02
2020-07-09	17.61	18.68	17.44	18.24	0.66	3.75	73,152	13,307	7.05	4.71
2020-07-08	17.27	17.69	17.13	17.58	0.21	1.21	48,454	8,449	3.22	3.12
2020-07-07	17.51	18.99	17.33	17.77	0.25	1.43	81,870	14,767	9.47	5.28
2020-07-06	16.90	17.66	16.81	17.52	0.37	2.16	78,254	13,525	4.96	5.04
2020-07-03	17.90	18.18	17.01	17.15	-0.20	-1.15	116,949	20,616	6.74	7.54
2020-07-02	15.82	17.35	15.78	17.35	1.58	10.02	95,038	16,257	9.96	6.13
2020-07-01	15.51	15.81	15.23	15.77	0.25	1.61	24,958	3,858	3.74	1.61

起始日期	上市日
截止日期	今日

欧亚集团 (600697)

欧亚集团(600697) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值