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
2025-09-16	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%
2025-07-23	11.47	11.38	0.00	0.00%	11.35	11.60	535904	61568	1.66%
2025-07-22	11.42	11.38	-0.04	-0.35%	11.27	11.45	358365	40633	1.11%
2025-07-21	11.24	11.42	0.17	1.51%	11.23	11.48	381862	43487	1.18%
2025-07-18	11.30	11.25	-0.05	-0.44%	11.21	11.33	290892	32755	0.90%
2025-07-17	11.23	11.30	0.09	0.80%	11.19	11.33	199430	22448	0.62%
2025-07-16	11.29	11.21	-0.07	-0.62%	11.16	11.31	225510	25322	0.70%
2025-07-15	11.37	11.28	-0.08	-0.70%	11.21	11.44	313792	35454	0.97%
2025-07-14	11.53	11.36	-0.15	-1.30%	11.33	11.53	378173	43105	1.17%
2025-07-11	11.37	11.51	0.24	2.13%	11.27	11.69	819264	94260	2.53%
2025-07-10	11.12	11.27	0.11	0.99%	11.12	11.32	391017	44016	1.21%
2025-07-09	11.21	11.16	-0.04	-0.36%	11.13	11.30	284493	31887	0.88%
2025-07-08	11.09	11.20	0.13	1.17%	11.06	11.23	280432	31326	0.87%
2025-07-07	11.04	11.07	0.00	0.00%	11.02	11.14	176916	19596	0.55%
2025-07-04	11.15	11.07	-0.09	-0.81%	11.04	11.29	411973	45941	1.27%
2025-07-03	11.16	11.16	0.02	0.18%	11.11	11.20	205347	22906	0.64%
2025-07-02	11.18	11.14	-0.03	-0.27%	11.09	11.22	241578	26916	0.75%
2025-07-01	11.18	11.17	0.02	0.18%	11.05	11.23	314388	35003	0.97%
2025-06-30	11.19	11.15	-0.02	-0.18%	11.05	11.23	293197	32646	0.91%
2025-06-27	11.22	11.17	-0.04	-0.36%	11.15	11.48	607984	68704	1.88%
2025-06-26	11.38	11.21	-0.18	-1.58%	11.18	11.38	533604	60058	1.65%
2025-06-25	10.98	11.39	0.44	4.02%	10.95	11.45	978943	110165	3.03%
2025-06-24	10.71	10.95	0.29	2.72%	10.70	11.06	489885	53478	1.52%
2025-06-23	10.44	10.66	0.15	1.43%	10.43	10.68	252833	26768	0.78%
2025-06-20	10.57	10.51	-0.11	-1.04%	10.50	10.66	207247	21902	0.64%
2025-06-19	10.81	10.62	-0.23	-2.12%	10.57	10.86	321317	34311	0.99%
2025-06-18	10.94	10.85	-0.12	-1.09%	10.75	10.94	280384	30383	0.87%
2025-06-17	10.93	10.97	0.04	0.37%	10.86	11.05	304488	33337	0.94%
2025-06-16	10.78	10.93	0.11	1.02%	10.77	10.96	322847	35130	1.00%
2025-06-13	10.97	10.82	-0.21	-1.90%	10.80	11.02	410010	44574	1.27%
2025-06-12	11.00	11.03	-0.08	-0.72%	10.99	11.19	491329	54351	1.52%
2025-06-11	10.70	11.11	0.47	4.42%	10.64	11.36	1119096	124491	3.46%
2025-06-10	10.83	10.64	-0.24	-2.21%	10.55	10.91	593957	63670	1.84%
2025-06-09	10.81	10.88	0.49	4.72%	10.67	11.23	1187494	130219	3.67%