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
2025-10-31	13.00	12.67	-0.27	-2.09%	12.67	13.17	616439	78923	1.91%
2025-10-30	13.13	12.94	-0.44	-3.29%	12.93	13.30	701478	91852	2.17%
2025-10-29	12.80	13.38	0.58	4.53%	12.70	13.46	1305934	172477	4.04%
2025-10-28	12.74	12.80	0.06	0.47%	12.56	13.06	1012193	129766	3.13%
2025-10-27	12.10	12.74	0.79	6.61%	12.10	13.14	1859958	235582	5.75%
2025-10-24	11.98	11.95	-0.05	-0.42%	11.79	12.04	435281	51754	1.35%
2025-10-23	11.87	12.00	0.12	1.01%	11.69	12.01	332423	39333	1.03%
2025-10-22	12.04	11.88	-0.20	-1.66%	11.80	12.04	302160	35899	0.93%
2025-10-21	11.95	12.08	0.15	1.26%	11.92	12.14	457782	55097	1.42%
2025-10-20	12.15	11.93	-0.11	-0.91%	11.85	12.26	495418	59318	1.53%
2025-10-17	11.93	12.04	0.08	0.67%	11.88	12.45	942694	114664	2.92%
2025-10-16	11.64	11.96	0.27	2.31%	11.61	12.14	734093	87626	2.27%
2025-10-15	11.59	11.69	0.18	1.56%	11.43	11.72	338501	39274	1.05%
2025-10-14	11.63	11.59	-0.05	-0.43%	11.55	11.82	291821	34056	0.90%
2025-10-13	11.58	11.64	-0.16	-1.36%	11.53	11.70	289106	33593	0.89%
2025-10-10	11.65	11.80	0.09	0.77%	11.64	11.93	395738	46833	1.22%
2025-10-09	11.56	11.71	0.12	1.04%	11.48	11.74	326565	38017	1.01%
2025-09-30	11.65	11.59	-0.11	-0.94%	11.56	11.73	274343	31861	0.85%
2025-09-29	11.28	11.70	0.42	3.72%	11.28	11.85	542975	63035	1.68%
2025-09-26	11.38	11.28	-0.13	-1.14%	11.28	11.46	206196	23493	0.64%
2025-09-25	11.45	11.41	-0.06	-0.52%	11.40	11.51	174602	19984	0.54%
2025-09-24	11.31	11.47	0.16	1.41%	11.28	11.50	241844	27564	0.75%
2025-09-23	11.48	11.31	-0.21	-1.82%	11.18	11.48	297397	33563	0.92%
2025-09-22	11.40	11.52	0.12	1.05%	11.33	11.52	202173	23083	0.63%
2025-09-19	11.46	11.40	-0.11	-0.96%	11.35	11.54	241528	27596	0.75%
2025-09-18	11.85	11.51	-0.36	-3.03%	11.43	11.86	525205	61109	1.62%
2025-09-17	11.78	11.87	0.09	0.76%	11.72	11.95	321829	38162	1.00%
2025-09-16	11.66	11.78	0.14	1.20%	11.59	11.85	293635	34408	0.91%
2025-09-15	11.75	11.64	-0.11	-0.94%	11.61	11.82	259401	30392	0.80%
2025-09-12	11.83	11.75	-0.13	-1.09%	11.75	11.92	274047	32399	0.85%
2025-09-11	11.60	11.88	0.27	2.33%	11.54	11.91	412904	48517	1.28%
2025-09-10	11.65	11.61	-0.03	-0.26%	11.54	11.70	200977	23342	0.62%
2025-09-09	11.69	11.64	-0.06	-0.51%	11.61	11.77	279190	32620	0.86%
2025-09-08	11.63	11.70	0.04	0.34%	11.52	11.72	317318	36871	0.98%
2025-09-05	11.62	11.66	0.06	0.52%	11.47	11.70	316295	36659	0.98%
2025-09-04	11.57	11.60	0.03	0.26%	11.43	11.71	416543	48295	1.29%
2025-09-03	12.05	11.57	-0.42	-3.50%	11.51	12.08	480581	56380	1.49%
2025-09-02	12.13	11.99	-0.17	-1.40%	11.88	12.18	469564	56313	1.45%
2025-09-01	12.25	12.16	-0.05	-0.41%	12.09	12.27	357921	43471	1.11%
2025-08-29	12.36	12.21	-0.17	-1.37%	12.15	12.42	507698	62288	1.57%
2025-08-28	12.15	12.38	0.25	2.06%	11.95	12.38	640658	77902	1.98%
2025-08-27	12.45	12.13	-0.29	-2.33%	12.11	12.56	793203	98283	2.45%
2025-08-26	12.42	12.42	-0.08	-0.64%	12.37	12.56	515338	64176	1.59%
2025-08-25	12.66	12.50	-0.04	-0.32%	12.34	12.70	1072193	134117	3.32%
2025-08-22	11.88	12.54	0.57	4.76%	11.88	12.62	1309054	161568	4.05%
2025-08-21	12.32	11.97	0.02	0.17%	11.94	12.56	974419	118984	3.01%
2025-08-20	11.76	11.95	0.15	1.27%	11.67	11.95	468190	55247	1.45%
2025-08-19	11.88	11.80	-0.10	-0.84%	11.74	11.92	542148	64033	1.68%
2025-08-18	11.94	11.90	0.07	0.59%	11.83	12.09	879692	105060	2.72%
2025-08-15	11.49	11.83	0.34	2.96%	11.46	11.93	896853	105611	2.77%
2025-08-14	11.73	11.58	-0.15	-1.28%	11.56	11.85	584466	68494	1.81%
2025-08-13	11.64	11.73	0.14	1.21%	11.51	11.84	673004	78759	2.08%
2025-08-12	11.58	11.59	0.03	0.26%	11.51	11.63	255193	29512	0.79%
2025-08-11	11.43	11.56	0.11	0.96%	11.42	11.62	317909	36728	0.98%
2025-08-08	11.58	11.45	-0.16	-1.38%	11.44	11.58	260548	29916	0.81%
2025-08-07	11.57	11.61	0.05	0.43%	11.46	11.68	368384	42660	1.14%
2025-08-06	11.43	11.56	0.07	0.61%	11.39	11.62	391569	44999	1.21%
2025-08-05	11.18	11.49	0.33	2.96%	11.18	11.82	743152	85727	2.30%
2025-08-04	11.10	11.16	0.02	0.18%	11.03	11.18	202742	22535	0.63%
2025-08-01	11.14	11.14	-0.01	-0.09%	11.08	11.24	240635	26841	0.74%
2025-07-31	11.40	11.15	-0.30	-2.62%	11.09	11.47	468986	52830	1.45%
2025-07-30	11.65	11.45	-0.22	-1.89%	11.37	11.66	389489	44876	1.20%
2025-07-29	11.60	11.67	0.03	0.26%	11.39	11.67	410763	47355	1.27%
2025-07-28	11.62	11.64	0.02	0.17%	11.52	11.79	432134	50390	1.34%
2025-07-25	11.67	11.62	0.00	0.00%	11.55	11.76	429825	50026	1.33%
2025-07-24	11.34	11.62	0.24	2.11%	11.33	11.64	569057	65802	1.76%