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(%) |
| 2020-08-14 | 8.78 | 8.88 | 8.73 | 8.87 | 0.09 | 1.03 | 43,688 | 3,858 | 1.71 | 0.84 |
| 2020-08-13 | 8.80 | 8.88 | 8.72 | 8.78 | -0.06 | -0.68 | 47,968 | 4,217 | 1.81 | 0.92 |
| 2020-08-12 | 8.64 | 8.95 | 8.48 | 8.84 | 0.20 | 2.31 | 90,386 | 7,847 | 5.44 | 1.74 |
| 2020-08-11 | 8.91 | 8.95 | 8.63 | 8.64 | -0.30 | -3.36 | 80,464 | 7,073 | 3.58 | 1.55 |
| 2020-08-10 | 8.88 | 8.99 | 8.82 | 8.94 | 0.08 | 0.90 | 51,786 | 4,620 | 1.92 | 1.00 |
| 2020-08-07 | 9.03 | 9.03 | 8.76 | 8.86 | -0.16 | -1.77 | 77,679 | 6,877 | 2.99 | 1.49 |
| 2020-08-06 | 9.19 | 9.20 | 8.90 | 9.02 | -0.16 | -1.74 | 86,199 | 7,790 | 3.27 | 1.66 |
| 2020-08-05 | 9.23 | 9.27 | 9.02 | 9.18 | 0.02 | 0.22 | 67,191 | 6,153 | 2.73 | 1.29 |
| 2020-08-04 | 9.36 | 9.37 | 9.11 | 9.16 | -0.21 | -2.24 | 87,329 | 8,048 | 2.77 | 1.68 |
| 2020-08-03 | 9.12 | 9.40 | 9.10 | 9.37 | 0.27 | 2.97 | 121,252 | 11,235 | 3.30 | 2.33 |
| 2020-07-31 | 8.89 | 9.23 | 8.82 | 9.10 | 0.23 | 2.59 | 102,779 | 9,315 | 4.62 | 1.97 |
| 2020-07-30 | 9.01 | 9.13 | 8.85 | 8.87 | -0.13 | -1.44 | 60,375 | 5,408 | 3.11 | 1.16 |
| 2020-07-29 | 8.76 | 9.03 | 8.70 | 9.00 | 0.26 | 2.97 | 69,430 | 6,182 | 3.78 | 1.33 |
| 2020-07-28 | 8.84 | 8.89 | 8.67 | 8.74 | -0.01 | -0.11 | 53,465 | 4,691 | 2.51 | 1.03 |
| 2020-07-27 | 8.75 | 8.85 | 8.62 | 8.75 | -0.03 | -0.34 | 62,636 | 5,457 | 2.62 | 1.20 |
| 2020-07-24 | 9.10 | 9.35 | 8.73 | 8.78 | -0.41 | -4.46 | 102,406 | 9,215 | 6.75 | 1.97 |
| 2020-07-23 | 9.35 | 9.35 | 9.03 | 9.19 | -0.24 | -2.55 | 90,691 | 8,313 | 3.39 | 1.74 |
| 2020-07-22 | 9.31 | 9.51 | 9.19 | 9.43 | 0.16 | 1.73 | 112,534 | 10,558 | 3.45 | 2.16 |
| 2020-07-21 | 9.36 | 9.46 | 9.22 | 9.27 | -0.21 | -2.22 | 90,991 | 8,476 | 2.53 | 1.75 |
| 2020-07-20 | 9.05 | 9.56 | 8.92 | 9.48 | 0.48 | 5.33 | 135,046 | 12,442 | 7.11 | 2.59 |
| 2020-07-17 | 9.20 | 9.24 | 8.89 | 9.00 | -0.21 | -2.28 | 142,078 | 12,885 | 3.80 | 2.73 |
| 2020-07-16 | 9.75 | 9.78 | 8.99 | 9.21 | -0.78 | -7.81 | 233,248 | 22,041 | 7.91 | 4.48 |
| 2020-07-15 | 11.09 | 11.09 | 9.98 | 9.99 | -1.10 | -9.92 | 442,898 | 46,049 | 10.01 | 8.51 |
| 2020-07-14 | 11.00 | 11.09 | 10.62 | 11.09 | 1.01 | 10.02 | 253,547 | 27,762 | 4.66 | 4.87 |
| 2020-07-13 | 9.97 | 10.38 | 9.88 | 10.08 | 0.43 | 4.46 | 247,738 | 24,885 | 5.18 | 4.76 |
| 2020-07-10 | 9.88 | 9.89 | 9.57 | 9.65 | -0.23 | -2.33 | 168,156 | 16,367 | 3.24 | 3.23 |
| 2020-07-09 | 9.57 | 9.91 | 9.52 | 9.88 | 0.36 | 3.78 | 175,442 | 17,099 | 4.10 | 3.37 |
| 2020-07-08 | 9.36 | 9.57 | 9.32 | 9.52 | 0.16 | 1.71 | 139,360 | 13,208 | 2.67 | 2.68 |
| 2020-07-07 | 9.35 | 9.60 | 9.22 | 9.36 | 0.13 | 1.41 | 187,672 | 17,672 | 4.12 | 3.61 |
| 2020-07-06 | 8.94 | 9.29 | 8.94 | 9.23 | 0.32 | 3.59 | 167,120 | 15,283 | 3.93 | 3.21 |
| 2020-07-03 | 9.03 | 9.03 | 8.77 | 8.91 | 0.08 | 0.91 | 112,914 | 10,026 | 2.94 | 2.17 |
| 2020-07-02 | 8.55 | 8.87 | 8.47 | 8.83 | 0.27 | 3.15 | 126,881 | 11,077 | 4.67 | 2.44 |
| 2020-07-01 | 8.58 | 8.73 | 8.40 | 8.56 | 0.04 | 0.47 | 68,220 | 5,844 | 3.87 | 1.31 |
