恒信东方(300081) 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(%) |
| 2022-05-20 | 8.72 | 8.94 | 8.55 | 8.72 | 0.07 | 0.81 | 190,361 | 16,612 | 4.51 | 3.63 |
| 2022-05-19 | 8.52 | 8.78 | 8.45 | 8.65 | -0.10 | -1.14 | 155,501 | 13,421 | 3.77 | 2.96 |
| 2022-05-18 | 8.94 | 9.02 | 8.68 | 8.75 | -0.09 | -1.02 | 172,187 | 15,260 | 3.85 | 3.28 |
| 2022-05-17 | 8.93 | 8.93 | 8.48 | 8.84 | -0.08 | -0.90 | 219,483 | 19,088 | 5.04 | 4.18 |
| 2022-05-16 | 8.74 | 9.09 | 8.69 | 8.92 | 0.18 | 2.06 | 250,663 | 22,312 | 4.58 | 4.78 |
| 2022-05-13 | 8.99 | 9.06 | 8.62 | 8.74 | -0.12 | -1.35 | 161,857 | 14,237 | 4.97 | 3.08 |
| 2022-05-12 | 8.91 | 9.07 | 8.67 | 8.86 | 0.03 | 0.34 | 210,739 | 18,648 | 4.53 | 4.02 |
| 2022-05-11 | 8.81 | 9.35 | 8.74 | 8.83 | 0.04 | 0.46 | 323,675 | 29,279 | 6.94 | 6.17 |
| 2022-05-10 | 8.42 | 8.80 | 8.40 | 8.79 | 0.20 | 2.33 | 167,414 | 14,468 | 4.66 | 3.19 |
| 2022-05-09 | 8.46 | 8.84 | 8.46 | 8.59 | 0.11 | 1.30 | 153,204 | 13,279 | 4.48 | 2.92 |
| 2022-05-06 | 8.35 | 8.76 | 8.32 | 8.48 | -0.12 | -1.40 | 184,944 | 15,793 | 5.12 | 3.52 |
| 2022-05-05 | 8.32 | 8.85 | 8.18 | 8.60 | 0.29 | 3.49 | 245,244 | 21,067 | 8.06 | 4.67 |
| 2022-04-29 | 7.91 | 8.40 | 7.91 | 8.31 | 0.53 | 6.81 | 239,941 | 19,673 | 6.30 | 4.57 |
| 2022-04-28 | 8.17 | 8.24 | 7.60 | 7.78 | -0.48 | -5.81 | 209,506 | 16,503 | 7.75 | 3.99 |
| 2022-04-27 | 7.83 | 8.26 | 7.57 | 8.26 | 0.34 | 4.29 | 235,736 | 18,670 | 8.71 | 4.49 |
| 2022-04-26 | 8.34 | 8.49 | 7.91 | 7.92 | -0.32 | -3.88 | 237,803 | 19,496 | 7.04 | 4.53 |
| 2022-04-25 | 8.73 | 8.94 | 8.24 | 8.24 | -1.01 | -10.92 | 309,760 | 26,702 | 7.57 | 5.90 |
| 2022-04-22 | 9.65 | 9.83 | 9.20 | 9.25 | -0.47 | -4.84 | 237,481 | 22,463 | 6.48 | 4.53 |
| 2022-04-21 | 10.10 | 10.38 | 9.68 | 9.72 | -0.58 | -5.63 | 269,221 | 26,876 | 6.80 | 5.13 |
| 2022-04-20 | 10.66 | 10.91 | 10.24 | 10.30 | -0.45 | -4.19 | 281,333 | 29,782 | 6.23 | 5.36 |
| 2022-04-19 | 10.38 | 10.87 | 10.26 | 10.75 | 0.35 | 3.37 | 334,729 | 35,481 | 5.87 | 6.38 |
| 2022-04-18 | 10.32 | 10.52 | 10.01 | 10.40 | 0.01 | 0.10 | 186,995 | 19,235 | 4.91 | 3.56 |
| 2022-04-15 | 10.69 | 10.80 | 10.22 | 10.39 | -0.44 | -4.06 | 271,631 | 28,324 | 5.36 | 5.18 |
| 2022-04-14 | 10.80 | 11.13 | 10.62 | 10.83 | 0.10 | 0.93 | 250,690 | 27,300 | 4.75 | 4.78 |
| 2022-04-13 | 11.34 | 11.34 | 10.67 | 10.73 | -0.74 | -6.45 | 383,018 | 41,619 | 5.84 | 7.30 |
| 2022-04-12 | 11.74 | 12.19 | 11.38 | 11.47 | -0.07 | -0.61 | 358,694 | 41,881 | 7.02 | 6.84 |
| 2022-04-11 | 11.80 | 12.30 | 11.47 | 11.54 | -0.45 | -3.75 | 397,552 | 47,245 | 6.92 | 7.58 |
| 2022-04-08 | 14.18 | 14.30 | 11.87 | 11.99 | -2.57 | -17.65 | 743,684 | 96,275 | 16.69 | 14.17 |
| 2022-04-07 | 15.21 | 15.92 | 14.51 | 14.56 | -0.92 | -5.94 | 547,854 | 83,940 | 9.11 | 10.44 |
| 2022-04-06 | 14.89 | 15.77 | 14.81 | 15.48 | 0.06 | 0.39 | 631,199 | 96,451 | 6.23 | 12.03 |
| 2022-04-01 | 14.34 | 16.20 | 14.29 | 15.42 | 0.88 | 6.05 | 872,427 | 135,647 | 13.14 | 16.63 |
进入关怀模式
