东华能源(002221) 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(%) |
| 2019-08-26 | 7.80 | 7.82 | 7.68 | 7.74 | -0.24 | -3.01 | 84,040 | 6,506 | 1.75 | 0.51 |
| 2019-08-23 | 7.94 | 8.00 | 7.91 | 7.98 | 0.01 | 0.13 | 54,939 | 4,371 | 1.13 | 0.33 |
| 2019-08-22 | 8.02 | 8.04 | 7.91 | 7.97 | -0.06 | -0.75 | 53,899 | 4,292 | 1.62 | 0.33 |
| 2019-08-21 | 8.10 | 8.12 | 8.01 | 8.03 | -0.07 | -0.86 | 63,806 | 5,135 | 1.36 | 0.39 |
| 2019-08-20 | 8.14 | 8.24 | 8.08 | 8.10 | -0.08 | -0.98 | 79,451 | 6,478 | 1.96 | 0.49 |
| 2019-08-19 | 8.06 | 8.25 | 8.06 | 8.18 | 0.27 | 3.41 | 118,291 | 9,659 | 2.40 | 0.72 |
| 2019-08-16 | 7.86 | 8.00 | 7.82 | 7.91 | 0.03 | 0.38 | 89,319 | 7,097 | 2.28 | 0.55 |
| 2019-08-15 | 7.70 | 7.88 | 7.64 | 7.88 | 0.03 | 0.38 | 66,617 | 5,161 | 3.06 | 0.41 |
| 2019-08-14 | 7.72 | 7.88 | 7.72 | 7.85 | 0.24 | 3.15 | 106,713 | 8,352 | 2.10 | 0.65 |
| 2019-08-13 | 7.67 | 7.67 | 7.58 | 7.61 | -0.10 | -1.30 | 46,281 | 3,526 | 1.17 | 0.28 |
| 2019-08-12 | 7.65 | 7.71 | 7.58 | 7.71 | 0.06 | 0.78 | 75,848 | 5,797 | 1.70 | 0.46 |
| 2019-08-09 | 7.72 | 7.72 | 7.61 | 7.65 | 0.00 | 0.00 | 58,312 | 4,463 | 1.44 | 0.36 |
| 2019-08-08 | 7.60 | 7.67 | 7.57 | 7.65 | 0.06 | 0.79 | 53,271 | 4,066 | 1.32 | 0.33 |
| 2019-08-07 | 7.62 | 7.70 | 7.54 | 7.59 | 0.06 | 0.80 | 89,280 | 6,812 | 2.12 | 0.55 |
| 2019-08-06 | 7.81 | 7.85 | 7.45 | 7.53 | -0.41 | -5.16 | 147,354 | 11,278 | 5.04 | 0.90 |
| 2019-08-05 | 8.00 | 8.10 | 7.91 | 7.94 | -0.06 | -0.75 | 77,903 | 6,233 | 2.38 | 0.48 |
| 2019-08-02 | 8.00 | 8.04 | 7.95 | 8.00 | -0.15 | -1.84 | 118,125 | 9,438 | 1.10 | 0.72 |
| 2019-08-01 | 8.10 | 8.19 | 8.06 | 8.15 | 0.03 | 0.37 | 72,143 | 5,871 | 1.60 | 0.44 |
| 2019-07-31 | 8.34 | 8.37 | 8.09 | 8.12 | -0.26 | -3.10 | 181,636 | 14,866 | 3.34 | 1.11 |
| 2019-07-30 | 8.40 | 8.48 | 8.37 | 8.38 | 0.01 | 0.12 | 91,181 | 7,678 | 1.31 | 0.56 |
| 2019-07-29 | 8.52 | 8.54 | 8.33 | 8.37 | -0.14 | -1.65 | 98,601 | 8,282 | 2.47 | 0.60 |
| 2019-07-26 | 8.50 | 8.57 | 8.48 | 8.51 | -0.02 | -0.23 | 71,824 | 6,108 | 1.06 | 0.44 |
| 2019-07-25 | 8.57 | 8.62 | 8.50 | 8.53 | -0.04 | -0.47 | 87,355 | 7,459 | 1.40 | 0.53 |
| 2019-07-24 | 8.50 | 8.64 | 8.48 | 8.57 | 0.07 | 0.82 | 94,027 | 8,066 | 1.88 | 0.58 |
| 2019-07-23 | 8.46 | 8.54 | 8.45 | 8.50 | 0.04 | 0.47 | 72,940 | 6,193 | 1.06 | 0.45 |
| 2019-07-22 | 8.78 | 8.78 | 8.40 | 8.46 | -0.28 | -3.20 | 96,235 | 8,212 | 4.35 | 0.59 |
| 2019-07-19 | 8.72 | 8.87 | 8.70 | 8.74 | 0.08 | 0.92 | 104,490 | 9,184 | 1.96 | 0.64 |
| 2019-07-18 | 8.63 | 8.69 | 8.52 | 8.66 | -0.08 | -0.92 | 79,618 | 6,862 | 1.95 | 0.49 |
| 2019-07-17 | 8.68 | 8.78 | 8.60 | 8.74 | 0.05 | 0.58 | 97,342 | 8,461 | 2.07 | 0.60 |
| 2019-07-16 | 8.55 | 8.72 | 8.55 | 8.69 | 0.07 | 0.81 | 68,058 | 5,896 | 1.97 | 0.42 |
| 2019-07-15 | 8.59 | 8.67 | 8.37 | 8.62 | 0.01 | 0.12 | 117,500 | 10,028 | 3.48 | 0.72 |
| 2019-07-12 | 8.60 | 8.71 | 8.57 | 8.61 | 0.01 | 0.12 | 62,619 | 5,411 | 1.63 | 0.38 |
| 2019-07-11 | 8.69 | 8.77 | 8.59 | 8.60 | 0.01 | 0.12 | 68,000 | 5,900 | 2.10 | 0.42 |
| 2019-07-10 | 8.72 | 8.73 | 8.57 | 8.59 | -0.13 | -1.49 | 51,536 | 4,451 | 1.83 | 0.32 |
| 2019-07-09 | 8.71 | 8.76 | 8.55 | 8.72 | 0.00 | 0.00 | 83,804 | 7,252 | 2.41 | 0.51 |
| 2019-07-08 | 8.99 | 8.99 | 8.62 | 8.72 | -0.27 | -3.00 | 117,251 | 10,247 | 4.12 | 0.72 |
| 2019-07-05 | 9.01 | 9.07 | 8.91 | 8.99 | -0.07 | -0.77 | 89,137 | 8,011 | 1.77 | 0.55 |
| 2019-07-04 | 9.00 | 9.10 | 8.96 | 9.06 | 0.03 | 0.33 | 91,327 | 8,238 | 1.55 | 0.56 |
| 2019-07-03 | 9.17 | 9.23 | 8.94 | 9.03 | -0.15 | -1.63 | 177,303 | 16,108 | 3.16 | 1.08 |
| 2019-07-02 | 9.03 | 9.36 | 9.03 | 9.18 | 0.31 | 3.49 | 312,085 | 28,618 | 3.72 | 1.91 |
| 2019-07-01 | 8.77 | 8.88 | 8.74 | 8.87 | 0.26 | 3.02 | 170,365 | 15,024 | 1.63 | 1.04 |
