恒逸石化(000703) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2022-09-23 | 8.42 | 8.52 | 8.19 | 8.26 | -0.15 | -1.78 | 226,789 | 18,844 | 3.92 | 0.62 |
| 2022-09-22 | 8.38 | 8.49 | 8.32 | 8.41 | 0.01 | 0.12 | 108,776 | 9,154 | 2.02 | 0.30 |
| 2022-09-21 | 8.48 | 8.50 | 8.33 | 8.40 | -0.14 | -1.64 | 105,981 | 8,899 | 1.99 | 0.29 |
| 2022-09-20 | 8.40 | 8.67 | 8.40 | 8.54 | 0.14 | 1.67 | 112,657 | 9,641 | 3.21 | 0.31 |
| 2022-09-19 | 8.37 | 8.50 | 8.24 | 8.40 | 0.04 | 0.48 | 117,599 | 9,837 | 3.11 | 0.32 |
| 2022-09-16 | 8.76 | 8.79 | 8.35 | 8.36 | -0.36 | -4.13 | 192,857 | 16,477 | 5.05 | 0.53 |
| 2022-09-15 | 9.05 | 9.12 | 8.66 | 8.72 | -0.29 | -3.22 | 188,500 | 16,675 | 5.11 | 0.51 |
| 2022-09-14 | 9.10 | 9.19 | 8.97 | 9.01 | -0.19 | -2.07 | 126,285 | 11,435 | 2.39 | 0.34 |
| 2022-09-13 | 9.36 | 9.39 | 9.18 | 9.20 | -0.12 | -1.29 | 105,183 | 9,728 | 2.25 | 0.29 |
| 2022-09-09 | 9.26 | 9.35 | 9.19 | 9.32 | 0.05 | 0.54 | 98,511 | 9,154 | 1.73 | 0.27 |
| 2022-09-08 | 9.27 | 9.34 | 9.17 | 9.27 | -0.03 | -0.32 | 78,648 | 7,281 | 1.83 | 0.21 |
| 2022-09-07 | 9.30 | 9.48 | 9.16 | 9.30 | -0.03 | -0.32 | 134,413 | 12,532 | 3.43 | 0.37 |
| 2022-09-06 | 9.11 | 9.34 | 9.08 | 9.33 | 0.20 | 2.19 | 180,172 | 16,680 | 2.85 | 0.49 |
| 2022-09-05 | 9.09 | 9.21 | 9.05 | 9.13 | 0.11 | 1.22 | 87,516 | 7,981 | 1.77 | 0.24 |
| 2022-09-02 | 9.23 | 9.23 | 9.01 | 9.02 | -0.13 | -1.42 | 127,388 | 11,549 | 2.40 | 0.35 |
| 2022-09-01 | 9.03 | 9.27 | 9.03 | 9.15 | 0.10 | 1.11 | 150,192 | 13,786 | 2.65 | 0.41 |
| 2022-08-31 | 9.10 | 9.20 | 9.01 | 9.05 | -0.13 | -1.42 | 148,804 | 13,533 | 2.07 | 0.41 |
| 2022-08-30 | 9.36 | 9.40 | 9.16 | 9.18 | -0.17 | -1.82 | 131,429 | 12,143 | 2.57 | 0.36 |
| 2022-08-29 | 8.93 | 9.37 | 8.89 | 9.35 | 0.27 | 2.97 | 196,597 | 18,114 | 5.29 | 0.54 |
| 2022-08-26 | 9.30 | 9.32 | 9.07 | 9.08 | -0.25 | -2.68 | 246,090 | 22,560 | 2.68 | 0.67 |
| 2022-08-25 | 8.93 | 9.40 | 8.91 | 9.33 | 0.40 | 4.48 | 297,540 | 27,441 | 5.49 | 0.81 |
| 2022-08-24 | 9.55 | 9.69 | 8.92 | 8.93 | -0.71 | -7.37 | 419,356 | 38,574 | 7.99 | 1.14 |
| 2022-08-23 | 9.21 | 9.69 | 9.21 | 9.64 | 0.59 | 6.52 | 503,573 | 47,865 | 5.30 | 1.37 |
| 2022-08-22 | 8.91 | 9.07 | 8.78 | 9.05 | 0.13 | 1.46 | 172,521 | 15,479 | 3.25 | 0.47 |
| 2022-08-19 | 9.05 | 9.07 | 8.91 | 8.92 | -0.08 | -0.89 | 104,262 | 9,367 | 1.78 | 0.28 |
| 2022-08-18 | 9.23 | 9.24 | 8.94 | 9.00 | -0.25 | -2.70 | 212,786 | 19,203 | 3.24 | 0.58 |
| 2022-08-17 | 9.32 | 9.32 | 9.18 | 9.25 | -0.07 | -0.75 | 105,841 | 9,769 | 1.50 | 0.29 |
| 2022-08-16 | 9.44 | 9.49 | 9.24 | 9.32 | -0.11 | -1.17 | 121,828 | 11,343 | 2.65 | 0.33 |
| 2022-08-15 | 9.62 | 9.75 | 9.40 | 9.43 | -0.23 | -2.38 | 162,143 | 15,441 | 3.62 | 0.44 |
| 2022-08-12 | 9.41 | 9.77 | 9.32 | 9.66 | 0.31 | 3.32 | 240,352 | 23,115 | 4.81 | 0.66 |
| 2022-08-11 | 9.22 | 9.44 | 9.20 | 9.35 | 0.15 | 1.63 | 158,505 | 14,797 | 2.61 | 0.43 |
| 2022-08-10 | 9.03 | 9.45 | 9.02 | 9.20 | 0.14 | 1.55 | 221,204 | 20,412 | 4.75 | 0.60 |
| 2022-08-09 | 9.09 | 9.20 | 8.95 | 9.06 | 0.03 | 0.33 | 123,750 | 11,267 | 2.77 | 0.34 |
| 2022-08-08 | 8.87 | 9.07 | 8.81 | 9.03 | 0.16 | 1.80 | 132,168 | 11,901 | 2.93 | 0.36 |
| 2022-08-05 | 8.86 | 8.88 | 8.66 | 8.87 | 0.07 | 0.80 | 221,812 | 19,447 | 2.50 | 0.61 |
| 2022-08-04 | 8.78 | 8.91 | 8.64 | 8.80 | 0.02 | 0.23 | 141,119 | 12,351 | 3.08 | 0.38 |
| 2022-08-03 | 8.95 | 9.21 | 8.78 | 8.78 | -0.24 | -2.66 | 150,962 | 13,507 | 4.77 | 0.41 |
| 2022-08-02 | 9.27 | 9.28 | 8.83 | 9.02 | -0.38 | -4.04 | 195,606 | 17,607 | 4.79 | 0.53 |
| 2022-08-01 | 9.35 | 9.45 | 9.21 | 9.40 | 0.04 | 0.43 | 74,846 | 6,985 | 2.56 | 0.20 |
| 2022-07-29 | 9.54 | 9.63 | 9.33 | 9.36 | -0.20 | -2.09 | 106,045 | 10,002 | 3.14 | 0.29 |
| 2022-07-28 | 9.53 | 9.60 | 9.43 | 9.56 | 0.08 | 0.84 | 119,442 | 11,391 | 1.79 | 0.33 |
| 2022-07-27 | 9.41 | 9.53 | 9.34 | 9.48 | 0.00 | 0.00 | 101,227 | 9,566 | 2.00 | 0.28 |
| 2022-07-26 | 9.36 | 9.50 | 9.25 | 9.48 | 0.14 | 1.50 | 96,423 | 9,082 | 2.68 | 0.26 |
| 2022-07-25 | 9.27 | 9.55 | 9.23 | 9.34 | 0.02 | 0.21 | 147,821 | 13,935 | 3.43 | 0.40 |
| 2022-07-22 | 9.29 | 9.54 | 9.18 | 9.32 | -0.08 | -0.85 | 205,042 | 19,209 | 3.83 | 0.56 |
| 2022-07-21 | 9.65 | 9.72 | 8.97 | 9.40 | -0.43 | -4.37 | 829,906 | 77,688 | 7.63 | 2.26 |
| 2022-07-20 | 9.70 | 9.88 | 9.61 | 9.83 | 0.17 | 1.76 | 380,459 | 37,174 | 2.80 | 1.04 |
| 2022-07-19 | 9.60 | 9.70 | 9.54 | 9.66 | 0.09 | 0.94 | 170,035 | 16,387 | 1.67 | 0.46 |
| 2022-07-18 | 9.48 | 9.62 | 9.44 | 9.57 | 0.09 | 0.95 | 187,981 | 17,965 | 1.90 | 0.51 |
| 2022-07-15 | 9.74 | 9.74 | 9.39 | 9.48 | -0.18 | -1.86 | 181,785 | 17,285 | 3.62 | 0.50 |
| 2022-07-14 | 9.74 | 9.74 | 9.50 | 9.66 | -0.08 | -0.82 | 196,385 | 18,878 | 2.46 | 0.54 |
| 2022-07-13 | 9.98 | 10.00 | 9.71 | 9.74 | -0.23 | -2.31 | 167,132 | 16,367 | 2.91 | 0.46 |
| 2022-07-12 | 9.90 | 10.20 | 9.76 | 9.97 | 0.06 | 0.61 | 194,301 | 19,501 | 4.44 | 0.53 |
| 2022-07-11 | 9.88 | 10.00 | 9.70 | 9.91 | 0.05 | 0.51 | 162,939 | 16,101 | 3.04 | 0.44 |
| 2022-07-08 | 9.90 | 10.00 | 9.84 | 9.86 | 0.01 | 0.10 | 108,371 | 10,739 | 1.62 | 0.30 |
| 2022-07-07 | 10.03 | 10.09 | 9.80 | 9.85 | 0.00 | 0.00 | 233,987 | 23,217 | 2.94 | 0.64 |
| 2022-07-06 | 10.28 | 10.32 | 9.97 | 10.05 | -0.56 | -5.28 | 284,544 | 28,797 | 3.30 | 0.78 |
| 2022-07-05 | 10.44 | 10.75 | 10.43 | 10.61 | 0.19 | 1.82 | 240,348 | 25,459 | 3.07 | 0.66 |
| 2022-07-04 | 10.37 | 10.52 | 10.29 | 10.42 | 0.02 | 0.19 | 191,548 | 19,903 | 2.21 | 0.52 |
| 2022-07-01 | 10.51 | 10.58 | 10.33 | 10.40 | -0.11 | -1.05 | 193,600 | 20,141 | 2.38 | 0.53 |
进入关怀模式
