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
2026-05-06	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%
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%