东方证券 (600958) - 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
2025-10-31	11.22	10.89	-0.46	-4.05%	10.89	11.24	1876452	205919	2.51%
2025-10-30	11.60	11.35	-0.30	-2.58%	11.30	11.64	1198178	137349	1.60%
2025-10-29	11.22	11.65	0.41	3.65%	11.22	11.74	1530462	176634	2.05%
2025-10-28	11.29	11.24	-0.04	-0.35%	11.16	11.32	729454	81903	0.98%
2025-10-27	11.36	11.40	0.14	1.24%	11.30	11.55	1216532	138724	1.63%
2025-10-24	11.16	11.26	0.10	0.90%	11.12	11.32	838521	94085	1.12%
2025-10-23	11.09	11.16	0.03	0.27%	10.89	11.18	697411	76932	0.93%
2025-10-22	11.16	11.13	-0.07	-0.63%	11.04	11.17	586687	65159	0.79%
2025-10-21	11.15	11.20	0.04	0.36%	11.15	11.39	1062416	119337	1.42%
2025-10-20	11.47	11.16	-0.19	-1.67%	11.10	11.52	1174382	131972	1.57%
2025-10-17	11.55	11.35	-0.20	-1.73%	11.32	11.74	1367152	157372	1.83%
2025-10-16	11.44	11.55	0.02	0.17%	11.40	11.74	1267741	146610	1.70%
2025-10-15	11.45	11.53	0.15	1.32%	11.20	11.57	1323545	150935	1.77%
2025-10-14	11.41	11.38	-0.01	-0.09%	11.31	11.72	1444295	166333	1.93%
2025-10-13	11.24	11.39	-0.21	-1.81%	11.21	11.51	1242990	140842	1.66%
2025-10-10	11.29	11.60	0.19	1.67%	11.28	11.79	1686240	195399	2.26%
2025-10-09	11.39	11.41	-0.03	-0.26%	11.11	11.47	1294973	146426	1.73%
2025-09-30	11.39	11.44	-0.02	-0.17%	11.25	11.58	1804328	205810	2.42%
2025-09-29	10.70	11.46	0.74	6.90%	10.66	11.76	3400792	383248	4.55%
2025-09-26	10.63	10.72	0.05	0.47%	10.60	10.88	1114043	119953	1.49%
2025-09-25	10.58	10.67	0.07	0.66%	10.53	10.78	1108704	118320	1.48%
2025-09-24	10.50	10.60	0.03	0.28%	10.43	10.65	1145552	120789	1.53%
2025-09-23	10.45	10.57	0.05	0.48%	10.29	10.58	1142305	119431	1.53%
2025-09-22	10.45	10.52	0.08	0.77%	10.40	10.53	690154	72275	0.92%
2025-09-19	10.42	10.44	0.00	0.00%	10.39	10.55	808724	84657	1.08%
2025-09-18	10.64	10.44	-0.20	-1.88%	10.32	10.66	1520642	160178	2.04%
2025-09-17	10.61	10.64	0.04	0.38%	10.57	10.72	2081766	221128	2.79%
2025-09-16	10.77	10.60	-0.18	-1.67%	10.56	10.84	2195847	234111	2.94%
2025-09-15	10.93	10.78	-0.12	-1.10%	10.70	10.96	1160248	125581	1.55%
2025-09-12	11.13	10.90	-0.22	-1.98%	10.88	11.20	1390678	153157	1.86%
2025-09-11	10.86	11.12	0.26	2.39%	10.77	11.18	1345608	147854	1.80%
2025-09-10	10.98	10.86	-0.13	-1.18%	10.80	11.02	962049	104846	1.29%
2025-09-09	10.84	10.99	0.18	1.67%	10.80	11.21	1280443	140722	1.71%
2025-09-08	10.93	10.81	-0.11	-1.01%	10.78	11.00	969469	105232	1.30%
2025-09-05	10.90	10.92	0.04	0.37%	10.72	10.94	950756	103052	1.27%
2025-09-04	10.84	10.88	0.02	0.18%	10.70	10.98	1104150	119616	1.48%
2025-09-03	11.18	10.86	-0.31	-2.78%	10.77	11.27	1000785	109767	1.34%
2025-09-02	11.27	11.17	-0.12	-1.06%	11.01	11.37	1294140	144431	1.73%
2025-09-01	11.62	11.29	-0.21	-1.83%	11.25	11.64	1381766	156739	1.85%
2025-08-29	11.67	11.50	-0.11	-0.95%	11.47	11.77	1214356	140884	1.63%
2025-08-28	11.50	11.61	0.11	0.96%	11.30	11.62	1013514	116457	1.36%
2025-08-27	11.93	11.50	-0.39	-3.28%	11.50	11.97	1415828	166498	1.90%
2025-08-26	12.10	11.89	-0.36	-2.94%	11.85	12.19	1251003	150431	1.67%
2025-08-25	12.20	12.25	0.13	1.07%	12.01	12.32	1353844	164481	1.81%
2025-08-22	11.71	12.12	0.34	2.89%	11.71	12.16	1071153	128161	1.43%
2025-08-21	12.00	11.78	-0.17	-1.42%	11.74	12.07	701202	83388	0.94%
2025-08-20	11.78	11.95	0.09	0.76%	11.66	11.95	916469	108174	1.23%
2025-08-19	11.97	11.86	-0.11	-0.92%	11.85	12.26	1123788	134640	1.50%
2025-08-18	12.22	11.97	-0.10	-0.83%	11.91	12.35	1944659	235130	2.60%
2025-08-15	11.73	12.07	0.28	2.37%	11.65	12.30	2143923	259132	2.87%
2025-08-14	11.63	11.79	0.22	1.90%	11.60	12.04	1854162	219986	2.48%
2025-08-13	11.48	11.57	0.13	1.14%	11.34	11.84	1564807	181892	2.09%
2025-08-12	11.52	11.44	-0.08	-0.69%	11.33	11.56	623547	71342	0.83%
2025-08-11	11.40	11.52	0.06	0.52%	11.40	11.63	685185	78901	0.92%
2025-08-08	11.63	11.46	-0.17	-1.46%	11.43	11.66	707260	81472	0.95%
2025-08-07	11.49	11.63	0.18	1.57%	11.46	11.80	1085759	126502	1.45%
2025-08-06	11.41	11.45	0.04	0.35%	11.35	11.65	683965	78408	0.92%
2025-08-05	11.18	11.41	0.30	2.70%	11.15	11.68	1209737	138324	1.63%
2025-08-04	11.09	11.11	-0.05	-0.45%	10.99	11.16	573140	63465	0.77%
2025-08-01	11.19	11.16	-0.09	-0.80%	11.09	11.29	739339	82695	0.99%
2025-07-31	11.48	11.25	-0.30	-2.60%	11.16	11.63	1170151	132880	1.57%
2025-07-30	11.51	11.55	0.05	0.43%	11.37	11.85	1239838	143646	1.67%
2025-07-29	11.55	11.50	-0.10	-0.86%	11.24	11.56	979860	111634	1.32%
2025-07-28	11.60	11.60	-0.03	-0.26%	11.40	11.75	1008197	116919	1.36%
2025-07-25	11.50	11.63	0.13	1.13%	11.33	11.75	1490150	172685	2.00%
2025-07-24	10.83	11.50	0.57	5.22%	10.81	11.67	1924511	218584	2.59%