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
2026-03-20	13.31	13.14	-0.17	-1.28%	13.14	13.35	184160	24374	0.57%
2026-03-19	13.30	13.31	-0.05	-0.37%	13.27	13.39	199601	26561	0.62%
2026-03-18	13.31	13.36	0.05	0.38%	13.25	13.40	141192	18799	0.44%
2026-03-17	13.36	13.31	-0.02	-0.15%	13.31	13.56	231875	31149	0.72%
2026-03-16	13.48	13.33	-0.21	-1.55%	13.26	13.49	284066	37858	0.88%
2026-03-13	13.50	13.54	0.05	0.37%	13.44	13.73	219020	29782	0.68%
2026-03-12	13.58	13.49	-0.07	-0.52%	13.43	13.60	129537	17503	0.40%
2026-03-11	13.51	13.56	0.04	0.30%	13.49	13.62	129982	17605	0.40%
2026-03-10	13.50	13.52	0.09	0.67%	13.46	13.65	132226	17906	0.41%
2026-03-09	13.46	13.43	-0.15	-1.10%	13.31	13.53	201895	27051	0.62%
2026-03-06	13.47	13.58	0.09	0.67%	13.45	13.65	165732	22512	0.51%
2026-03-05	13.62	13.49	-0.03	-0.22%	13.42	13.65	193308	26175	0.60%
2026-03-04	13.76	13.52	-0.30	-2.17%	13.47	13.82	359341	49001	1.11%
2026-03-03	13.90	13.82	-0.14	-1.00%	13.80	14.06	347694	48390	1.08%
2026-03-02	13.87	13.96	0.00	0.00%	13.83	14.03	303277	42232	0.94%
2026-02-27	14.06	13.96	-0.05	-0.36%	13.91	14.06	225847	31568	0.70%
2026-02-26	14.24	14.01	-0.19	-1.34%	13.99	14.25	225118	31725	0.70%
2026-02-25	14.19	14.20	0.01	0.07%	14.16	14.38	212278	30293	0.66%
2026-02-24	14.23	14.19	0.03	0.21%	14.08	14.35	235301	33513	0.73%
2026-02-13	14.40	14.16	-0.18	-1.26%	14.16	14.45	324501	46384	1.00%
2026-02-12	14.45	14.34	-0.08	-0.55%	14.31	14.47	217156	31185	0.67%
2026-02-11	14.30	14.42	0.09	0.63%	14.25	14.62	343160	49602	1.06%
2026-02-10	14.26	14.33	0.07	0.49%	14.22	14.65	439704	63604	1.36%
2026-02-09	14.23	14.26	0.10	0.71%	14.18	14.31	285159	40662	0.88%
2026-02-06	13.93	14.16	0.17	1.22%	13.90	14.25	430857	60902	1.33%
2026-02-05	13.80	13.99	0.16	1.16%	13.79	14.02	335895	46725	1.04%
2026-02-04	13.69	13.83	0.13	0.95%	13.65	13.85	274768	37749	0.85%
2026-02-03	13.72	13.70	0.03	0.22%	13.60	13.74	305229	41755	0.94%
2026-02-02	13.83	13.67	-0.23	-1.65%	13.65	14.00	388135	53666	1.20%
2026-01-30	13.88	13.90	-0.06	-0.43%	13.81	13.99	255822	35562	0.79%
2026-01-29	13.85	13.96	0.07	0.50%	13.75	13.98	327389	45400	1.01%
2026-01-28	13.90	13.89	-0.03	-0.22%	13.85	13.96	234366	32584	0.73%
2026-01-27	13.98	13.92	-0.09	-0.64%	13.79	14.04	302669	42080	0.94%
2026-01-26	13.89	14.01	0.11	0.79%	13.87	14.09	367630	51471	1.14%
2026-01-23	13.85	13.90	0.03	0.22%	13.82	13.94	243240	33795	0.75%
2026-01-22	13.79	13.87	0.08	0.58%	13.78	13.88	198075	27392	0.61%
2026-01-21	13.73	13.79	0.04	0.29%	13.65	13.83	221917	30528	0.69%
2026-01-20	13.63	13.75	0.12	0.88%	13.63	13.75	259186	35489	0.80%
2026-01-19	13.63	13.63	0.00	0.00%	13.58	13.67	236888	32278	0.73%
2026-01-16	13.80	13.63	-0.07	-0.51%	13.62	13.83	287045	39307	0.89%
2026-01-15	13.84	13.70	-0.21	-1.51%	13.62	13.86	498761	68630	1.54%
2026-01-14	13.96	13.91	-0.06	-0.43%	13.73	14.21	818455	114531	2.53%
2026-01-13	14.09	13.97	-0.10	-0.71%	13.95	14.17	546764	76880	1.69%
2026-01-12	13.91	14.07	0.18	1.30%	13.86	14.16	576893	80657	1.78%
2026-01-09	13.85	13.89	0.06	0.43%	13.77	13.95	488088	67694	1.51%
2026-01-08	14.00	13.83	-0.25	-1.78%	13.78	14.00	693127	96134	2.14%
2026-01-07	14.38	14.08	-0.26	-1.81%	14.06	14.38	496939	70359	1.54%
2026-01-06	14.03	14.34	0.32	2.28%	14.01	14.40	736971	105157	2.28%
2026-01-05	13.93	14.02	0.14	1.01%	13.89	14.04	436436	60992	1.35%
2025-12-31	14.06	13.88	-0.19	-1.35%	13.88	14.15	357850	50149	1.11%
2025-12-30	14.20	14.07	-0.15	-1.05%	14.00	14.20	356497	50188	1.10%
2025-12-29	14.35	14.22	-0.18	-1.25%	14.08	14.38	477544	67691	1.48%
2025-12-26	14.33	14.40	0.00	0.00%	14.26	14.57	594838	85826	1.84%
2025-12-25	14.20	14.40	0.18	1.27%	14.13	14.59	588345	84512	1.82%
2025-12-24	14.03	14.22	0.20	1.43%	13.86	14.26	601982	84695	1.86%
2025-12-23	14.21	14.02	-0.19	-1.34%	13.93	14.42	795763	112563	2.46%
2025-12-22	14.58	14.21	-0.18	-1.25%	14.19	14.72	1281210	185181	3.96%
2025-12-19	13.77	14.39	-0.05	-0.35%	13.51	14.69	2146721	302909	6.64%
2025-12-18	14.44	14.44	1.31	9.98%	14.44	14.44	128240	18517	0.40%