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
2026-06-30	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%
2026-05-12	13.25	13.24	-0.01	-0.08%	13.16	13.35	153567	20352	0.48%
2026-05-11	13.15	13.25	0.06	0.45%	13.06	13.34	192680	25442	0.60%
2026-05-08	13.21	13.19	-0.05	-0.38%	13.16	13.31	119148	15750	0.37%
2026-05-07	13.49	13.24	-0.15	-1.12%	13.20	13.49	166758	22122	0.52%
2026-05-06	13.24	13.39	0.19	1.44%	13.18	13.41	235507	31355	0.73%
2026-04-30	13.01	13.20	0.11	0.84%	12.95	13.27	227883	29931	0.70%
2026-04-29	12.94	13.09	0.15	1.16%	12.90	13.09	164005	21374	0.51%
2026-04-28	12.73	12.94	0.21	1.65%	12.73	13.05	202749	26230	0.63%
2026-04-27	12.70	12.73	0.02	0.16%	12.68	12.89	150065	19224	0.46%
2026-04-24	12.84	12.71	-0.13	-1.01%	12.67	12.85	136448	17345	0.42%
2026-04-23	12.88	12.84	-0.05	-0.39%	12.82	12.96	152470	19635	0.47%
2026-04-22	12.88	12.89	0.01	0.08%	12.84	12.98	165809	21394	0.51%
2026-04-21	12.92	12.88	-0.04	-0.31%	12.84	12.99	128438	16584	0.40%
2026-04-20	13.05	12.92	-0.04	-0.31%	12.91	13.08	105619	13713	0.33%
2026-04-17	12.95	12.96	-0.05	-0.38%	12.93	13.04	104114	13523	0.32%
2026-04-16	13.00	13.01	0.14	1.09%	12.90	13.05	153264	19885	0.47%
2026-04-15	13.08	12.87	-0.21	-1.61%	12.87	13.10	176986	22922	0.55%
2026-04-14	13.00	13.08	0.22	1.71%	12.78	13.10	229796	29743	0.71%
2026-04-13	12.73	12.86	0.05	0.39%	12.73	12.95	176261	22680	0.55%
2026-04-10	12.64	12.81	0.28	2.23%	12.62	13.03	310705	40002	0.96%
2026-04-09	12.66	12.53	-0.22	-1.73%	12.46	12.66	160414	20127	0.50%
2026-04-08	12.53	12.75	0.36	2.91%	12.53	12.81	254352	32260	0.79%
2026-04-07	12.40	12.39	-0.09	-0.72%	12.37	12.59	143013	17816	0.44%
2026-04-03	12.40	12.48	0.04	0.32%	12.40	12.61	180262	22603	0.56%
2026-04-02	12.49	12.44	-0.05	-0.40%	12.33	12.50	140130	17377	0.43%
2026-04-01	12.48	12.49	0.17	1.38%	12.39	12.54	181085	22579	0.56%
2026-03-31	12.45	12.32	-0.09	-0.73%	12.32	12.58	193538	24039	0.60%
2026-03-30	12.39	12.41	-0.16	-1.27%	12.23	12.47	226016	27924	0.70%
2026-03-27	12.38	12.57	0.11	0.88%	12.34	12.61	166585	20877	0.52%
2026-03-26	12.70	12.46	-0.26	-2.04%	12.39	12.75	186193	23352	0.58%
2026-03-25	12.60	12.72	0.13	1.03%	12.60	12.82	171309	21761	0.53%
2026-03-24	12.57	12.59	0.15	1.21%	12.44	12.65	260357	32654	0.81%
2026-03-23	13.11	12.44	-0.70	-5.33%	12.35	13.18	459830	58698	1.42%