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
2026-08-20	18.78	18.80	0.07	0.37%	18.65	18.92	1451434	272520	1.09%
2026-08-19	19.17	18.73	-0.50	-2.60%	18.72	19.34	2304758	436176	1.73%
2026-08-18	19.48	19.23	-0.35	-1.79%	19.18	19.50	2129602	410781	1.59%
2026-08-17	19.42	19.58	0.11	0.56%	19.27	19.60	1708553	332743	1.28%
2026-08-14	19.73	19.47	-0.31	-1.57%	19.45	19.81	2460466	481359	1.84%
2026-08-13	19.83	19.78	-0.05	-0.25%	19.76	20.20	2781782	556065	2.08%
2026-08-12	19.80	19.83	-0.01	-0.05%	19.72	19.89	1836475	363598	1.38%
2026-08-11	19.94	19.84	-0.19	-0.95%	19.83	20.08	1796454	357951	1.35%
2026-08-10	19.99	20.03	0.05	0.25%	19.91	20.15	1949808	390468	1.46%
2026-08-07	19.95	19.98	-0.03	-0.15%	19.73	19.99	2523204	500727	1.89%
2026-08-06	20.20	20.01	-0.35	-1.72%	19.90	20.35	2712284	544263	2.03%
2026-08-05	20.07	20.36	0.31	1.55%	19.98	20.49	3470692	704555	2.60%
2026-08-04	20.09	20.05	0.04	0.20%	19.90	20.14	2077503	415802	1.56%
2026-08-03	20.00	20.01	-0.16	-0.79%	19.83	20.08	2004512	399959	1.50%
2026-07-31	19.98	20.17	0.18	0.90%	19.91	20.52	3424840	693843	2.56%
2026-07-30	19.80	19.99	0.09	0.45%	19.76	20.29	3006388	603501	2.25%
2026-07-29	19.39	19.90	0.48	2.47%	19.30	20.10	3082897	608911	2.31%
2026-07-28	19.43	19.42	-0.23	-1.17%	19.38	19.62	1677200	326406	1.26%
2026-07-27	19.32	19.65	0.25	1.29%	19.26	19.68	1945254	378595	1.46%
2026-07-24	20.08	19.40	-0.88	-4.34%	19.40	20.08	3090371	610602	2.31%
2026-07-23	20.05	20.28	0.20	1.00%	19.92	20.45	2826204	570361	2.12%
2026-07-22	20.10	20.08	-0.21	-1.03%	19.90	20.18	2571839	515628	1.93%
2026-07-21	20.22	20.29	0.11	0.55%	19.90	20.46	4269491	861701	3.20%
2026-07-20	19.80	20.18	0.48	2.44%	19.80	20.43	3831378	770000	2.87%
2026-07-17	19.79	19.70	-0.12	-0.61%	19.67	20.44	4515340	903949	3.38%
2026-07-16	19.95	19.82	-0.32	-1.59%	19.71	20.10	2613534	519245	1.96%
2026-07-15	19.53	20.14	0.54	2.76%	19.43	20.38	3839558	765993	2.88%
2026-07-14	19.89	19.60	-0.24	-1.21%	19.19	19.98	3272565	643061	2.45%
2026-07-13	20.03	19.84	-0.35	-1.73%	19.62	20.32	3283868	655888	2.46%
2026-07-10	20.40	20.19	-0.40	-1.94%	20.10	20.50	3282905	665201	2.46%
2026-07-09	20.07	20.59	0.46	2.29%	20.01	20.65	3442100	700785	2.58%
2026-07-08	20.21	20.13	-0.16	-0.79%	20.06	20.75	2881916	586556	2.16%
2026-07-07	21.02	20.29	-0.89	-4.20%	20.16	21.05	4037390	828313	3.02%
2026-07-06	21.39	21.18	0.12	0.57%	20.90	21.49	3936552	832546	2.95%
2026-07-03	20.95	21.06	0.33	1.59%	20.70	21.25	4301366	901111	3.22%
2026-07-02	21.28	20.73	-0.72	-3.36%	20.70	21.50	5755075	1203025	4.31%
2026-07-01	20.32	21.45	1.07	5.25%	20.21	21.96	9497601	2023675	7.11%
2026-06-30	19.95	20.38	0.28	1.39%	19.74	20.57	4303483	867221	3.22%
2026-06-29	20.27	20.10	0.03	0.15%	19.93	20.59	5037984	1016346	3.77%
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%