东易日盛 (002713) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	9.46	9.45	0.12	1.29%	9.30	9.56	127635	12020	2.42%
2026-08-19	9.77	9.33	-0.61	-6.14%	9.29	9.88	180994	17261	3.44%
2026-08-18	10.12	9.94	-0.31	-3.02%	9.89	10.39	164307	16585	3.12%
2026-08-17	10.49	10.25	-0.05	-0.49%	9.95	10.54	198891	20209	3.78%
2026-08-14	10.30	10.30	0.15	1.48%	10.00	10.34	178319	18182	3.39%
2026-08-13	10.14	10.15	0.06	0.59%	10.05	10.50	210170	21678	3.99%
2026-08-12	9.76	10.09	0.31	3.17%	9.76	10.14	141880	14188	2.69%
2026-08-11	9.51	9.78	0.18	1.88%	9.45	9.95	180996	17635	3.44%
2026-08-10	9.73	9.60	-0.13	-1.34%	9.39	9.73	156655	14905	2.98%
2026-08-07	9.68	9.73	-0.05	-0.51%	9.58	9.86	157897	15299	3.00%
2026-08-06	9.93	9.78	-0.22	-2.20%	9.64	9.93	176389	17243	3.35%
2026-08-05	9.60	10.00	0.33	3.41%	9.60	10.33	225037	22587	4.27%
2026-08-04	9.39	9.67	0.43	4.65%	9.30	9.86	239827	22901	4.56%
2026-08-03	9.34	9.24	-0.03	-0.32%	9.16	9.61	178148	16621	3.38%
2026-07-31	9.04	9.27	0.45	5.10%	9.04	9.55	212392	19728	4.03%
2026-07-30	8.97	8.82	-0.24	-2.65%	8.82	9.32	170220	15337	3.23%
2026-07-29	8.85	9.06	0.23	2.60%	8.70	9.32	217434	19628	4.13%
2026-07-28	9.48	8.83	-0.84	-8.69%	8.75	9.61	243615	22308	4.63%
2026-07-27	9.96	9.67	0.31	3.31%	9.42	10.28	233317	22676	4.43%
2026-07-24	10.21	9.36	-0.30	-3.11%	9.36	10.37	291366	28687	5.53%
2026-07-23	9.01	9.66	0.88	10.02%	8.93	9.66	162129	15189	3.08%
2026-07-22	8.94	8.78	-0.28	-3.09%	8.68	9.48	186090	16812	3.53%
2026-07-21	8.56	9.06	0.03	0.33%	8.13	9.74	317266	27465	6.03%
2026-07-20	10.19	9.03	-1.00	-9.97%	9.03	10.40	202036	19768	3.84%
2026-07-16	9.99	10.03	-0.15	-1.47%	9.91	10.35	78013	7902	1.48%
2026-07-15	10.28	10.18	0.08	0.79%	10.06	10.46	91174	9372	1.73%
2026-07-14	10.40	10.10	-0.19	-1.85%	9.87	10.40	138100	13930	2.62%
2026-07-13	10.88	10.29	-0.68	-6.20%	10.16	11.09	120088	12643	2.28%
2026-07-10	10.88	10.97	0.09	0.83%	10.73	11.30	105942	11746	2.01%
2026-07-09	11.31	10.88	-0.51	-4.48%	10.75	11.43	140527	15478	2.67%
2026-07-08	11.00	11.39	0.10	0.89%	10.85	11.70	132249	14932	2.51%
2026-07-07	12.24	11.29	-1.15	-9.24%	11.20	12.40	154019	17793	2.93%
2026-07-06	12.54	12.44	-0.35	-2.74%	12.33	12.86	91065	11399	1.73%
2026-07-03	12.31	12.79	0.37	2.98%	12.20	12.95	114005	14411	2.17%
2026-07-02	11.98	12.42	0.26	2.14%	11.83	12.68	116447	14415	2.21%
2026-07-01	12.50	12.16	-0.51	-4.03%	12.12	12.74	129516	16062	2.46%
2026-06-30	12.02	12.67	0.52	4.28%	11.72	12.76	135291	16806	2.57%
2026-06-29	12.68	12.15	-0.53	-4.18%	12.06	12.92	151797	18731	2.88%
2026-06-26	11.87	12.68	0.60	4.97%	11.80	12.68	166623	20466	3.16%
2026-06-25	11.70	12.08	0.55	4.77%	11.70	12.11	164129	19691	3.12%
2026-06-24	11.00	11.53	0.55	5.01%	10.73	11.53	150892	16899	2.87%
2026-06-23	10.85	10.98	-0.05	-0.45%	10.82	11.29	98309	10908	1.87%
2026-06-22	11.10	11.03	0.16	1.47%	10.70	11.38	153742	17070	2.92%
2026-06-18	10.60	10.87	0.52	5.02%	10.56	10.87	83701	8997	1.59%
2026-06-17	10.50	10.35	-0.19	-1.80%	10.23	10.78	110731	11552	2.10%
2026-06-16	10.30	10.54	0.09	0.86%	10.06	10.66	140297	14499	2.66%
2026-06-15	10.12	10.45	0.06	0.58%	10.12	10.58	79709	8303	1.51%
2026-06-12	10.30	10.39	0.16	1.56%	10.15	10.68	111163	11567	2.11%
2026-06-11	10.31	10.23	0.06	0.59%	9.72	10.43	138480	13965	2.63%
2026-06-10	10.66	10.17	-0.54	-5.04%	10.17	10.66	99004	10180	1.88%
2026-06-09	11.20	10.71	-0.54	-4.80%	10.70	11.36	127516	13894	2.42%
2026-06-08	11.11	11.25	-0.29	-2.51%	10.96	11.58	106178	11934	2.02%
2026-06-05	11.44	11.54	0.11	0.96%	11.13	11.78	94925	10897	1.80%
2026-06-04	11.78	11.43	-0.35	-2.97%	11.21	11.92	123826	14307	2.35%
2026-06-03	12.20	11.78	-0.54	-4.38%	11.70	12.20	162476	19152	3.09%
2026-06-02	11.92	12.32	0.59	5.03%	11.66	12.32	167538	20363	3.18%
2026-06-01	11.51	11.73	-0.18	-1.51%	11.51	11.98	111978	13142	2.13%
2026-05-29	12.45	11.91	-0.63	-5.02%	11.91	12.50	145856	17641	2.77%
2026-05-28	12.35	12.54	0.15	1.21%	12.19	12.80	132847	16592	2.52%
2026-05-27	12.93	12.39	-0.65	-4.98%	12.39	12.99	159237	19917	3.02%
2026-05-26	13.65	13.04	-0.61	-4.47%	12.97	13.65	163132	21371	3.10%
2026-05-25	13.87	13.65	-0.34	-2.43%	13.51	13.95	114253	15658	2.17%
2026-05-22	13.58	13.99	0.44	3.25%	13.30	14.20	144067	19886	2.74%
2026-05-21	14.08	13.55	-0.71	-4.98%	13.55	14.19	176834	24534	3.36%
2026-05-20	13.82	14.26	0.44	3.18%	13.63	14.49	180509	25251	3.43%
2026-05-19	13.37	13.82	0.66	5.02%	13.13	13.82	153345	20736	2.91%
2026-05-18	13.46	13.16	-0.50	-3.66%	12.99	13.57	148891	19797	2.83%
2026-05-15	13.79	13.66	0.09	0.66%	13.39	14.24	297643	41118	5.65%
2026-05-14	13.16	13.57	0.65	5.03%	13.00	13.57	168655	22517	3.20%
2026-05-13	12.38	12.92	0.62	5.04%	12.32	12.92	213297	27189	4.05%