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
2025-11-19	12.84	13.13	0.21	1.63%	12.84	13.60	972209	129460	3.01%
2025-11-18	12.77	12.92	0.10	0.78%	12.66	13.00	626694	80467	1.94%
2025-11-17	12.82	12.82	-0.12	-0.93%	12.74	13.00	425223	54568	1.32%
2025-11-14	13.07	12.94	-0.18	-1.37%	12.90	13.35	700850	91577	2.17%
2025-11-13	12.56	13.12	0.52	4.13%	12.48	13.24	729209	93802	2.26%
2025-11-12	12.69	12.60	-0.11	-0.87%	12.41	12.75	364723	45728	1.13%
2025-11-11	12.91	12.71	-0.26	-2.00%	12.66	13.11	514430	66156	1.59%
2025-11-10	12.53	12.97	0.39	3.10%	12.51	13.12	770603	99634	2.38%
2025-11-07	12.41	12.58	0.12	0.96%	12.33	12.87	583533	73442	1.81%
2025-11-06	12.46	12.46	0.02	0.16%	12.41	12.58	339641	42414	1.05%
2025-11-05	12.49	12.44	-0.16	-1.27%	12.43	12.58	393068	49078	1.22%
2025-11-04	12.72	12.60	-0.18	-1.41%	12.48	12.74	356144	44877	1.10%
2025-11-03	12.60	12.78	0.11	0.87%	12.55	12.84	481297	61150	1.49%
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%