恒信东方（300081）历史交易数据_股票行情

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(%)
2020-01-23	12.34	13.38	12.10	12.40	0.05	0.40	310,350	39,296	10.36	5.96
2020-01-22	12.16	12.68	11.83	12.35	0.06	0.49	167,382	20,527	6.92	3.22
2020-01-21	12.48	12.84	12.29	12.29	-0.39	-3.08	162,417	20,395	4.34	3.12
2020-01-20	12.60	12.75	12.24	12.68	-0.27	-2.08	240,640	30,033	3.94	4.62
2020-01-17	13.06	13.43	12.55	12.95	-0.14	-1.07	280,717	36,447	6.72	5.39
2020-01-16	13.30	13.71	12.86	13.09	-0.57	-4.17	422,994	56,093	6.22	8.13
2020-01-15	12.57	13.66	12.20	13.66	1.24	9.98	550,065	71,933	11.76	10.57
2020-01-14	12.36	13.25	11.86	12.42	0.29	2.39	406,268	50,579	11.46	7.81
2020-01-13	11.68	12.38	11.44	12.13	0.59	5.11	264,486	31,499	8.15	5.08
2020-01-10	11.73	12.08	11.50	11.54	-0.13	-1.11	193,511	22,746	4.97	3.72
2020-01-09	11.90	11.97	11.41	11.67	-0.04	-0.34	241,068	28,176	4.78	4.63
2020-01-08	12.00	12.25	11.50	11.71	-0.54	-4.41	295,481	35,013	6.12	5.68
2020-01-07	11.43	12.53	11.40	12.25	0.86	7.55	470,964	56,832	9.92	9.05
2020-01-06	11.02	11.65	11.02	11.39	-0.14	-1.21	356,750	40,620	5.46	6.85
2020-01-03	10.60	11.75	10.55	11.53	0.85	7.96	574,199	65,767	11.24	11.03
2020-01-02	10.24	10.95	10.19	10.68	0.57	5.64	309,422	32,832	7.52	5.95

起始日期	上市日
截止日期	今日

恒信东方 (300081)