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(%) |
| 2021-03-03 | 12.60 | 13.03 | 12.42 | 12.87 | 0.34 | 2.71 | 291,247 | 37,233 | 4.87 | 1.77 |
| 2021-03-02 | 12.81 | 12.87 | 12.42 | 12.53 | -0.35 | -2.72 | 272,579 | 34,295 | 3.49 | 1.65 |
| 2021-03-01 | 12.69 | 13.05 | 12.55 | 12.88 | 0.49 | 3.95 | 390,277 | 50,076 | 4.04 | 2.37 |
| 2021-02-26 | 12.71 | 12.81 | 12.25 | 12.39 | -0.74 | -5.64 | 454,582 | 57,063 | 4.27 | 2.76 |
| 2021-02-25 | 13.51 | 13.69 | 12.87 | 13.13 | -0.08 | -0.61 | 471,429 | 62,281 | 6.21 | 2.86 |
| 2021-02-24 | 13.90 | 14.08 | 13.06 | 13.21 | -0.69 | -4.96 | 687,662 | 92,321 | 7.34 | 4.17 |
| 2021-02-23 | 13.74 | 14.25 | 13.50 | 13.90 | 0.00 | 0.00 | 879,685 | 122,526 | 5.40 | 5.33 |
| 2021-02-22 | 13.09 | 13.90 | 12.91 | 13.90 | 1.26 | 9.97 | 1,312,041 | 178,818 | 7.83 | 7.96 |
| 2021-02-19 | 11.50 | 12.64 | 11.50 | 12.64 | 1.15 | 10.01 | 771,003 | 96,278 | 9.92 | 4.68 |
| 2021-02-18 | 11.40 | 11.83 | 11.40 | 11.49 | 0.53 | 4.84 | 302,068 | 34,934 | 3.92 | 1.83 |
| 2021-02-10 | 11.15 | 11.18 | 10.72 | 10.96 | -0.16 | -1.44 | 197,937 | 21,740 | 4.14 | 1.20 |
| 2021-02-09 | 11.12 | 11.29 | 10.90 | 11.12 | 0.04 | 0.36 | 237,707 | 26,348 | 3.52 | 1.44 |
| 2021-02-08 | 10.50 | 11.44 | 10.25 | 11.08 | 0.46 | 4.33 | 338,177 | 36,919 | 11.21 | 2.05 |
| 2021-02-05 | 11.75 | 11.90 | 10.62 | 10.62 | -1.18 | -10.00 | 516,936 | 57,378 | 10.85 | 3.13 |
| 2021-02-04 | 12.01 | 12.41 | 11.72 | 11.80 | -0.20 | -1.67 | 436,556 | 52,595 | 5.75 | 2.65 |
| 2021-02-03 | 11.71 | 12.35 | 11.61 | 12.00 | 0.33 | 2.83 | 361,707 | 43,624 | 6.34 | 2.19 |
| 2021-02-02 | 11.60 | 11.95 | 11.52 | 11.67 | -0.05 | -0.43 | 234,939 | 27,442 | 3.67 | 1.42 |
| 2021-02-01 | 11.10 | 11.75 | 11.08 | 11.72 | 0.65 | 5.87 | 312,223 | 36,017 | 6.05 | 1.89 |
| 2021-01-29 | 10.95 | 11.26 | 10.91 | 11.07 | 0.20 | 1.84 | 245,651 | 27,271 | 3.22 | 1.49 |
| 2021-01-28 | 11.22 | 11.41 | 10.78 | 10.87 | -0.34 | -3.03 | 291,500 | 32,365 | 5.62 | 1.77 |
| 2021-01-27 | 10.97 | 11.34 | 10.91 | 11.21 | 0.26 | 2.37 | 235,753 | 26,346 | 3.93 | 1.43 |
| 2021-01-26 | 11.01 | 11.44 | 10.87 | 10.95 | -0.12 | -1.08 | 240,679 | 26,704 | 5.15 | 1.46 |
| 2021-01-25 | 10.81 | 11.20 | 10.67 | 11.07 | 0.27 | 2.50 | 264,468 | 29,113 | 4.91 | 1.60 |
| 2021-01-22 | 10.90 | 11.07 | 10.71 | 10.80 | -0.01 | -0.09 | 159,364 | 17,334 | 3.33 | 0.97 |
| 2021-01-21 | 10.76 | 11.03 | 10.58 | 10.81 | 0.09 | 0.84 | 167,985 | 18,156 | 4.20 | 1.02 |
| 2021-01-20 | 10.82 | 10.90 | 10.55 | 10.72 | -0.10 | -0.92 | 162,026 | 17,346 | 3.23 | 0.98 |
| 2021-01-19 | 10.19 | 11.13 | 10.11 | 10.82 | 0.61 | 5.97 | 342,439 | 36,759 | 9.99 | 2.08 |
| 2021-01-18 | 10.01 | 10.21 | 9.95 | 10.21 | 0.19 | 1.90 | 110,105 | 11,102 | 2.59 | 0.67 |
| 2021-01-15 | 9.98 | 10.09 | 9.86 | 10.02 | 0.04 | 0.40 | 97,776 | 9,749 | 2.30 | 0.59 |
| 2021-01-14 | 9.88 | 10.12 | 9.75 | 9.98 | 0.03 | 0.30 | 133,688 | 13,320 | 3.72 | 0.81 |
| 2021-01-13 | 10.20 | 10.44 | 9.92 | 9.95 | -0.27 | -2.64 | 198,010 | 20,094 | 5.09 | 1.20 |
| 2021-01-12 | 10.07 | 10.38 | 10.03 | 10.22 | 0.09 | 0.89 | 140,935 | 14,425 | 3.46 | 0.85 |
| 2021-01-11 | 10.50 | 10.59 | 10.04 | 10.13 | -0.41 | -3.89 | 203,962 | 20,975 | 5.22 | 1.24 |
| 2021-01-08 | 10.50 | 10.91 | 10.45 | 10.54 | 0.12 | 1.15 | 211,807 | 22,525 | 4.41 | 1.28 |
| 2021-01-07 | 10.15 | 10.47 | 10.06 | 10.42 | 0.21 | 2.06 | 225,041 | 23,148 | 4.02 | 1.36 |
| 2021-01-06 | 10.10 | 10.43 | 10.02 | 10.21 | 0.16 | 1.59 | 238,664 | 24,402 | 4.08 | 1.45 |
| 2021-01-05 | 9.94 | 10.17 | 9.79 | 10.05 | 0.07 | 0.70 | 143,045 | 14,252 | 3.81 | 0.87 |
| 2021-01-04 | 10.14 | 10.14 | 9.65 | 9.98 | -0.16 | -1.58 | 170,921 | 16,901 | 4.83 | 1.04 |
