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(%) |
| 2021-01-22 | 7.80 | 7.82 | 7.61 | 7.62 | -0.16 | -2.06 | 28,640 | 2,193 | 2.70 | 0.55 |
| 2021-01-21 | 7.81 | 7.90 | 7.75 | 7.78 | -0.07 | -0.89 | 37,594 | 2,940 | 1.91 | 0.72 |
| 2021-01-20 | 7.99 | 8.05 | 7.79 | 7.85 | -0.13 | -1.63 | 32,920 | 2,589 | 3.26 | 0.63 |
| 2021-01-19 | 7.97 | 8.06 | 7.94 | 7.98 | 0.02 | 0.25 | 22,269 | 1,778 | 1.51 | 0.42 |
| 2021-01-18 | 7.99 | 8.12 | 7.92 | 7.96 | -0.02 | -0.25 | 27,513 | 2,203 | 2.51 | 0.52 |
| 2021-01-15 | 7.85 | 8.14 | 7.84 | 7.98 | 0.16 | 2.05 | 34,058 | 2,723 | 3.84 | 0.65 |
| 2021-01-14 | 7.90 | 7.99 | 7.70 | 7.82 | -0.10 | -1.26 | 37,103 | 2,914 | 3.66 | 0.71 |
| 2021-01-13 | 8.11 | 8.11 | 7.89 | 7.92 | -0.15 | -1.86 | 29,440 | 2,347 | 2.73 | 0.56 |
| 2021-01-12 | 7.99 | 8.22 | 7.86 | 8.07 | 0.08 | 1.00 | 45,925 | 3,693 | 4.51 | 0.88 |
| 2021-01-11 | 8.17 | 8.33 | 7.90 | 7.99 | -0.16 | -1.96 | 33,991 | 2,733 | 5.28 | 0.65 |
| 2021-01-08 | 7.92 | 8.30 | 7.81 | 8.15 | 0.24 | 3.03 | 39,475 | 3,199 | 6.19 | 0.75 |
| 2021-01-07 | 8.53 | 8.54 | 7.90 | 7.91 | -0.71 | -8.24 | 80,483 | 6,549 | 7.42 | 1.53 |
| 2021-01-06 | 8.89 | 8.89 | 8.18 | 8.62 | -0.31 | -3.47 | 118,226 | 10,047 | 7.95 | 2.25 |
| 2021-01-05 | 9.00 | 9.35 | 8.88 | 8.93 | -0.08 | -0.89 | 68,547 | 6,247 | 5.22 | 1.31 |
| 2021-01-04 | 9.07 | 9.23 | 9.00 | 9.01 | -0.06 | -0.66 | 37,462 | 3,404 | 2.54 | 0.71 |
