东兴证券 (601198) - 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
2026-08-21	13.62	13.60	0.06	0.44%	13.56	13.75	198683	27114	0.61%
2026-08-20	13.52	13.54	0.00	0.00%	13.44	13.58	159377	21533	0.49%
2026-08-19	13.62	13.54	0.06	0.45%	13.52	13.97	307641	42092	0.95%
2026-08-18	13.66	13.48	-0.20	-1.46%	13.39	13.66	172145	23223	0.53%
2026-08-17	13.63	13.68	0.06	0.44%	13.51	13.70	120831	16470	0.37%
2026-08-14	13.88	13.62	-0.26	-1.87%	13.61	13.93	209839	28764	0.65%
2026-08-13	13.85	13.88	0.03	0.22%	13.81	13.95	215815	29980	0.67%
2026-08-12	13.78	13.85	0.05	0.36%	13.76	13.91	118849	16428	0.37%
2026-08-11	13.82	13.80	-0.02	-0.14%	13.75	13.98	146538	20326	0.45%
2026-08-10	13.82	13.82	0.02	0.14%	13.78	13.96	173007	23952	0.54%
2026-08-07	13.85	13.80	-0.04	-0.29%	13.71	13.86	146887	20245	0.45%
2026-08-06	14.03	13.84	-0.18	-1.28%	13.75	14.03	200114	27706	0.62%
2026-08-05	14.00	14.02	0.05	0.36%	13.96	14.13	194297	27296	0.60%
2026-08-04	13.90	13.97	0.05	0.36%	13.90	14.13	261732	36713	0.81%
2026-08-03	13.75	13.92	0.09	0.65%	13.72	13.94	248203	34443	0.77%
2026-07-31	13.68	13.83	0.17	1.24%	13.64	13.88	255743	35255	0.79%
2026-07-30	13.70	13.66	-0.07	-0.51%	13.42	13.87	309201	42116	0.96%
2026-07-29	13.40	13.73	0.35	2.62%	13.40	13.81	212757	28941	0.66%
2026-07-28	13.65	13.38	-0.32	-2.34%	13.38	13.65	232933	31381	0.72%
2026-07-27	13.67	13.79	0.09	0.66%	13.52	13.83	194081	26622	0.60%
2026-07-24	13.98	13.70	-0.34	-2.42%	13.68	14.06	205668	28432	0.64%
2026-07-23	13.73	14.04	0.25	1.81%	13.72	14.07	250753	35002	0.78%
2026-07-22	13.72	13.79	0.00	0.00%	13.59	13.80	187297	25662	0.58%
2026-07-21	13.70	13.79	0.10	0.73%	13.62	13.94	270395	37229	0.84%
2026-07-20	13.50	13.69	0.23	1.71%	13.48	13.81	322484	44116	1.00%
2026-07-17	13.91	13.46	-0.49	-3.51%	13.40	14.00	363278	49875	1.12%
2026-07-16	14.11	13.95	-0.34	-2.38%	13.92	14.30	306471	42979	0.95%
2026-07-15	13.86	14.29	0.48	3.48%	13.79	14.49	575569	81816	1.78%
2026-07-14	13.65	13.81	0.13	0.95%	13.45	13.84	245006	33548	0.76%
2026-07-13	13.72	13.68	-0.10	-0.73%	13.63	13.82	257365	35298	0.80%
2026-07-10	13.97	13.78	-0.24	-1.71%	13.75	13.98	224766	31068	0.70%
2026-07-09	13.81	14.02	0.24	1.74%	13.69	14.03	274948	38179	0.85%
2026-07-08	13.80	13.78	-0.07	-0.51%	13.63	13.97	222396	30651	0.69%
2026-07-07	13.90	13.85	-0.10	-0.72%	13.70	14.10	288975	40130	0.89%
2026-07-06	13.96	13.95	0.17	1.23%	13.75	13.99	246621	34159	0.76%
2026-07-03	13.74	13.78	0.12	0.88%	13.61	13.85	201892	27703	0.62%
2026-07-02	13.93	13.66	-0.33	-2.36%	13.61	13.99	326218	44865	1.01%
2026-07-01	13.56	13.99	0.40	2.94%	13.51	14.10	475536	66105	1.47%
2026-06-30	13.31	13.59	0.16	1.19%	13.26	13.59	277072	37211	0.86%
2026-06-29	13.21	13.43	0.22	1.67%	13.17	13.55	231247	30953	0.72%
2026-06-26	13.62	13.21	-0.45	-3.29%	13.18	13.76	325973	43892	1.01%
2026-06-25	13.19	13.66	0.42	3.17%	13.05	13.80	406746	55026	1.26%
2026-06-24	13.20	13.24	-0.10	-0.75%	13.07	13.44	257725	34045	0.80%
2026-06-23	13.41	13.34	-0.12	-0.89%	13.20	13.65	418129	56279	1.29%
2026-06-22	12.78	13.46	0.66	5.16%	12.74	13.47	399564	52814	1.24%
2026-06-18	13.00	12.80	-0.27	-2.07%	12.80	13.12	149890	19361	0.46%
2026-06-17	12.98	13.07	0.06	0.46%	12.95	13.09	127515	16603	0.39%
2026-06-16	12.88	13.01	0.14	1.09%	12.72	13.10	205861	26633	0.64%
2026-06-15	12.62	12.87	0.27	2.14%	12.62	13.06	287647	37064	0.89%
2026-06-12	12.36	12.60	0.29	2.36%	12.18	12.65	301615	37486	0.93%
2026-06-11	12.63	12.31	-0.39	-3.07%	12.30	12.75	188222	23432	0.58%
2026-06-10	12.54	12.70	0.07	0.55%	12.51	12.75	174862	22075	0.54%
2026-06-09	12.75	12.63	0.17	1.36%	12.52	13.09	279801	35722	0.87%
2026-06-08	12.40	12.46	-0.08	-0.64%	12.30	12.61	216073	26875	0.67%
2026-06-05	12.79	12.54	-0.26	-2.03%	12.50	12.88	223920	28342	0.69%
2026-06-04	13.12	12.80	-0.32	-2.44%	12.72	13.17	258409	33354	0.80%
2026-06-03	13.29	13.12	-0.19	-1.43%	13.12	13.31	142331	18791	0.44%
2026-06-02	13.28	13.31	0.03	0.23%	13.13	13.36	200677	26589	0.62%
2026-06-01	13.33	13.28	-0.09	-0.67%	13.12	13.38	275137	36488	0.85%
2026-05-29	13.19	13.37	0.20	1.52%	13.19	13.48	318864	42516	0.99%
2026-05-28	13.44	13.17	-0.27	-2.01%	13.10	13.44	218019	28810	0.67%
2026-05-27	13.50	13.44	-0.13	-0.96%	13.30	13.62	195811	26310	0.61%
2026-05-26	13.36	13.57	0.16	1.19%	13.34	13.63	237837	32141	0.74%
2026-05-25	13.32	13.41	0.08	0.60%	13.23	13.45	199034	26527	0.62%
2026-05-22	13.54	13.33	-0.17	-1.26%	13.28	13.60	255172	34128	0.79%
2026-05-21	13.57	13.50	-0.10	-0.74%	13.50	13.88	481913	66199	1.49%
2026-05-20	13.40	13.60	0.13	0.97%	13.40	13.78	439356	59770	1.36%
2026-05-19	13.28	13.47	0.67	5.23%	13.18	13.60	763337	102521	2.36%
2026-05-18	12.71	12.80	0.08	0.63%	12.67	12.81	167963	21383	0.52%
2026-05-15	12.98	12.72	-0.26	-2.00%	12.65	13.04	230349	29460	0.71%
2026-05-14	13.28	12.98	-0.27	-2.04%	12.98	13.30	146099	19140	0.45%
2026-05-13	13.22	13.25	0.01	0.08%	13.14	13.29	137507	18154	0.43%