东方财富 (300059) - 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
2026-06-26	20.93	20.07	-1.04	-4.93%	20.02	21.17	6228008	1275476	4.66%
2026-06-25	20.04	21.11	0.93	4.61%	20.04	21.57	9040008	1891648	6.77%
2026-06-24	20.90	20.18	-0.72	-3.44%	20.10	21.24	7087474	1449867	5.31%
2026-06-23	20.66	20.90	-0.07	-0.33%	20.54	21.88	11032420	2349354	8.26%
2026-06-22	18.45	20.97	2.37	12.74%	18.45	20.97	11039470	2198101	8.27%
2026-06-18	18.95	18.60	-0.44	-2.31%	18.53	19.12	3296850	618062	2.47%
2026-06-17	19.04	19.04	-0.08	-0.42%	18.86	19.25	2749209	522574	2.06%
2026-06-16	18.70	19.12	0.23	1.22%	18.69	19.46	4580802	874933	3.43%
2026-06-15	18.00	18.89	0.89	4.94%	17.95	19.48	6256219	1181660	4.69%
2026-06-12	17.49	18.00	0.64	3.69%	17.37	18.23	4736928	847708	3.55%
2026-06-11	17.65	17.36	-0.42	-2.36%	17.22	17.88	2570704	449051	1.93%
2026-06-10	17.77	17.78	-0.10	-0.56%	17.55	17.95	2328147	413623	1.74%
2026-06-09	17.73	17.88	0.16	0.90%	17.50	17.93	2258590	400832	1.69%
2026-06-08	18.28	17.72	-0.80	-4.32%	17.70	18.63	3484450	630702	2.61%
2026-06-05	18.76	18.52	-0.22	-1.17%	18.50	18.95	2553013	477047	1.91%
2026-06-04	18.79	18.74	-0.17	-0.90%	18.55	19.07	2243926	420511	1.68%
2026-06-03	18.80	18.91	0.00	0.00%	18.65	19.21	2940305	557625	2.20%
2026-06-02	18.91	18.91	-0.06	-0.32%	18.65	19.09	2668462	502322	2.00%
2026-06-01	19.05	18.97	-0.19	-0.99%	18.85	19.27	2445990	466038	1.83%
2026-05-29	19.20	19.16	-0.03	-0.16%	19.16	19.73	3719590	722159	2.79%
2026-05-28	19.51	19.19	-0.42	-2.14%	18.96	19.55	3414909	654063	2.56%
2026-05-27	19.80	19.61	-0.44	-2.19%	19.58	20.19	3260433	646137	2.44%
2026-05-26	19.68	20.05	0.18	0.91%	19.58	20.28	4221819	843320	3.17%
2026-05-25	19.72	19.87	0.37	1.90%	19.58	20.25	3357935	665204	2.52%
2026-05-22	19.96	19.50	-0.48	-2.40%	19.36	20.09	4295946	840543	3.22%
2026-05-21	19.85	19.98	0.31	1.58%	19.83	21.03	7221722	1484302	5.41%
2026-05-20	19.78	19.67	-0.23	-1.16%	19.61	19.91	1857497	366582	1.39%
2026-05-19	19.78	19.90	0.13	0.66%	19.38	19.95	2679894	526843	2.01%
2026-05-18	19.60	19.77	0.04	0.20%	19.56	20.01	2211135	438056	1.66%
2026-05-15	20.17	19.73	-0.45	-2.23%	19.67	20.33	3695446	737127	2.77%
2026-05-14	21.09	20.18	-0.90	-4.27%	20.17	21.20	3864284	797381	2.90%
2026-05-13	21.12	21.08	-0.19	-0.89%	20.81	21.24	3750098	786115	2.81%
2026-05-12	21.14	21.27	-0.01	-0.05%	21.01	21.60	4099231	872465	3.07%
2026-05-11	20.45	21.28	0.79	3.86%	20.44	21.35	5811920	1220157	4.36%
2026-05-08	20.60	20.49	-0.24	-1.16%	20.39	20.74	2320830	476355	1.74%
2026-05-07	21.00	20.73	-0.12	-0.58%	20.55	21.05	3378852	699239	2.53%
2026-05-06	20.40	20.85	0.49	2.41%	20.40	21.03	4274764	889538	3.21%
2026-04-30	20.25	20.36	0.10	0.49%	20.19	20.95	3626370	744906	2.72%
2026-04-29	20.02	20.26	0.10	0.50%	20.00	20.32	2479666	499815	1.86%
2026-04-28	19.90	20.16	0.18	0.90%	19.90	20.46	3494785	707265	2.62%
2026-04-27	19.84	19.98	0.28	1.42%	19.78	20.20	2222896	444680	1.67%
2026-04-24	19.85	19.70	-0.19	-0.96%	19.55	19.85	1787523	351647	1.34%
2026-04-23	20.10	19.89	-0.29	-1.44%	19.79	20.23	2339842	467082	1.75%
2026-04-22	19.86	20.18	0.24	1.20%	19.82	20.36	2839824	571918	2.13%
2026-04-21	20.04	19.94	-0.11	-0.55%	19.82	20.13	1729478	344769	1.30%
2026-04-20	20.05	20.15	0.11	0.55%	19.92	20.24	2155679	433953	1.62%
2026-04-17	19.95	20.04	-0.02	-0.10%	19.80	20.15	2157491	430531	1.62%
2026-04-16	19.94	20.06	0.21	1.06%	19.86	20.25	2361668	473581	1.77%
2026-04-15	20.29	19.85	-0.30	-1.49%	19.80	20.34	2181632	436047	1.64%
2026-04-14	20.19	20.15	0.14	0.70%	19.84	20.28	2689218	538494	2.02%
2026-04-13	19.52	20.01	0.25	1.27%	19.50	20.25	3459852	690495	2.59%
2026-04-10	19.22	19.76	0.81	4.27%	19.22	20.46	5970106	1192142	4.48%
2026-04-09	19.15	18.95	-0.54	-2.77%	18.91	19.16	2104108	400282	1.58%
2026-04-08	18.90	19.49	1.04	5.64%	18.80	19.59	3911372	752123	2.93%
2026-04-07	18.51	18.45	-0.03	-0.16%	18.35	18.61	1233648	227984	0.92%
2026-04-03	18.82	18.48	-0.27	-1.44%	18.48	18.87	1383924	257981	1.04%
2026-04-02	19.11	18.75	-0.44	-2.29%	18.68	19.12	1797448	339142	1.35%
2026-04-01	19.20	19.19	0.30	1.59%	19.08	19.29	1729787	332108	1.30%
2026-03-31	19.07	18.89	-0.18	-0.94%	18.85	19.37	1692907	323363	1.27%
2026-03-30	18.92	19.07	-0.14	-0.73%	18.83	19.15	1584573	301085	1.19%
2026-03-27	18.93	19.21	0.09	0.47%	18.89	19.39	1814800	348397	1.36%
2026-03-26	19.81	19.12	-0.78	-3.92%	19.10	19.82	2794390	541680	2.10%
2026-03-25	19.75	19.90	0.13	0.66%	19.73	20.15	2251418	447798	1.69%
2026-03-24	19.87	19.77	0.16	0.82%	19.55	19.96	2088912	412278	1.57%
2026-03-23	19.78	19.61	-0.60	-2.97%	19.56	20.05	3141250	622122	2.36%
2026-03-20	21.20	20.21	-1.12	-5.25%	20.21	21.22	4774624	981317	3.58%
2026-03-19	21.34	21.33	-0.18	-0.84%	21.25	21.60	2174638	464658	1.63%