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(%) |
| 2019-09-23 | 11.87 | 12.20 | 10.60 | 10.90 | -0.28 | -2.50 | 512,345 | 58,322 | 14.31 | 12.63 |
| 2019-09-20 | 10.40 | 11.18 | 10.19 | 11.18 | 1.02 | 10.04 | 363,128 | 39,994 | 9.74 | 8.95 |
| 2019-09-19 | 9.63 | 10.38 | 9.63 | 10.16 | 0.67 | 7.06 | 253,586 | 25,542 | 7.90 | 6.25 |
| 2019-09-18 | 9.64 | 9.72 | 9.44 | 9.49 | -0.12 | -1.25 | 111,879 | 10,693 | 2.91 | 2.76 |
| 2019-09-17 | 9.91 | 9.93 | 9.44 | 9.61 | -0.22 | -2.24 | 150,614 | 14,562 | 4.98 | 3.71 |
| 2019-09-16 | 10.00 | 10.05 | 9.77 | 9.83 | -0.20 | -1.99 | 128,750 | 12,748 | 2.79 | 3.17 |
| 2019-09-12 | 10.00 | 10.16 | 9.80 | 10.03 | -0.28 | -2.72 | 172,741 | 17,232 | 3.49 | 4.26 |
| 2019-09-11 | 9.87 | 10.65 | 9.76 | 10.31 | 0.35 | 3.51 | 242,607 | 24,975 | 8.94 | 5.98 |
| 2019-09-10 | 9.78 | 10.38 | 9.59 | 9.96 | 0.47 | 4.95 | 291,440 | 28,960 | 8.32 | 7.19 |
| 2019-09-09 | 8.85 | 9.70 | 8.80 | 9.49 | 0.58 | 6.51 | 291,699 | 26,960 | 10.10 | 7.19 |
| 2019-09-06 | 8.60 | 9.34 | 8.60 | 8.91 | 0.42 | 4.95 | 348,607 | 31,750 | 8.72 | 8.60 |
| 2019-09-05 | 8.36 | 8.65 | 8.36 | 8.49 | 0.12 | 1.43 | 116,019 | 9,868 | 3.46 | 2.86 |
| 2019-09-04 | 8.38 | 8.55 | 8.25 | 8.37 | 0.03 | 0.36 | 78,615 | 6,584 | 3.60 | 1.94 |
| 2019-09-03 | 8.12 | 8.35 | 8.12 | 8.34 | 0.21 | 2.58 | 87,739 | 7,250 | 2.83 | 2.16 |
| 2019-09-02 | 7.99 | 8.18 | 7.95 | 8.13 | 0.20 | 2.52 | 54,290 | 4,389 | 2.90 | 1.34 |
| 2019-08-30 | 8.22 | 8.22 | 7.90 | 7.93 | -0.21 | -2.58 | 62,664 | 5,026 | 3.93 | 1.55 |
| 2019-08-29 | 8.13 | 8.24 | 8.08 | 8.14 | 0.03 | 0.37 | 46,248 | 3,766 | 1.97 | 1.14 |
| 2019-08-28 | 8.22 | 8.24 | 8.10 | 8.11 | -0.13 | -1.58 | 48,755 | 3,967 | 1.70 | 1.20 |
| 2019-08-27 | 8.30 | 8.37 | 8.17 | 8.24 | 0.08 | 0.98 | 76,875 | 6,359 | 2.45 | 1.90 |
| 2019-08-26 | 7.95 | 8.27 | 7.91 | 8.16 | -0.01 | -0.12 | 65,142 | 5,262 | 4.41 | 1.61 |
| 2019-08-23 | 8.22 | 8.40 | 8.09 | 8.17 | -0.13 | -1.57 | 62,018 | 5,077 | 3.73 | 1.53 |
| 2019-08-22 | 8.36 | 8.55 | 8.18 | 8.30 | -0.25 | -2.92 | 154,452 | 12,803 | 4.33 | 3.81 |
| 2019-08-21 | 8.02 | 8.82 | 8.00 | 8.55 | 0.53 | 6.61 | 257,272 | 21,851 | 10.22 | 6.34 |
| 2019-08-20 | 8.04 | 8.36 | 7.96 | 8.02 | 0.12 | 1.52 | 133,553 | 10,876 | 5.06 | 3.29 |
| 2019-08-19 | 7.70 | 7.92 | 7.66 | 7.90 | 0.29 | 3.81 | 68,044 | 5,316 | 3.42 | 1.68 |
| 2019-08-16 | 7.61 | 7.77 | 7.58 | 7.61 | -0.03 | -0.39 | 52,903 | 4,061 | 2.49 | 1.30 |
| 2019-08-15 | 7.31 | 7.68 | 7.30 | 7.64 | 0.04 | 0.53 | 60,349 | 4,510 | 5.00 | 1.49 |
| 2019-08-14 | 7.63 | 7.80 | 7.58 | 7.60 | 0.06 | 0.80 | 43,678 | 3,353 | 2.92 | 1.08 |
| 2019-08-13 | 7.62 | 7.66 | 7.49 | 7.54 | -0.19 | -2.46 | 47,375 | 3,586 | 2.20 | 1.17 |
| 2019-08-12 | 7.66 | 7.99 | 7.51 | 7.73 | -0.02 | -0.26 | 73,805 | 5,632 | 6.19 | 1.82 |
| 2019-08-09 | 7.57 | 8.33 | 7.57 | 7.75 | 0.18 | 2.38 | 116,059 | 9,186 | 10.04 | 2.86 |
| 2019-08-08 | 7.62 | 7.70 | 7.52 | 7.57 | -0.04 | -0.53 | 47,352 | 3,599 | 2.37 | 1.17 |
| 2019-08-07 | 7.55 | 7.75 | 7.53 | 7.61 | 0.16 | 2.15 | 71,171 | 5,450 | 2.95 | 1.75 |
| 2019-08-06 | 7.79 | 7.79 | 7.21 | 7.45 | -0.47 | -5.93 | 74,998 | 5,605 | 7.32 | 1.85 |
| 2019-08-05 | 7.89 | 8.11 | 7.87 | 7.92 | 0.03 | 0.38 | 36,360 | 2,901 | 3.04 | 0.90 |
| 2019-08-02 | 7.86 | 7.95 | 7.81 | 7.89 | -0.12 | -1.50 | 47,172 | 3,717 | 1.75 | 1.16 |
| 2019-08-01 | 8.04 | 8.12 | 7.99 | 8.01 | -0.06 | -0.74 | 39,906 | 3,209 | 1.61 | 0.98 |
| 2019-07-31 | 8.20 | 8.22 | 8.06 | 8.07 | -0.15 | -1.82 | 45,052 | 3,657 | 1.95 | 1.11 |
| 2019-07-30 | 8.20 | 8.29 | 8.18 | 8.22 | 0.05 | 0.61 | 47,653 | 3,930 | 1.35 | 1.18 |
| 2019-07-29 | 8.26 | 8.30 | 8.13 | 8.17 | -0.07 | -0.85 | 38,128 | 3,122 | 2.06 | 0.94 |
| 2019-07-26 | 8.10 | 8.26 | 8.10 | 8.24 | 0.11 | 1.35 | 50,467 | 4,133 | 1.97 | 1.24 |
| 2019-07-25 | 8.22 | 8.25 | 8.10 | 8.13 | -0.07 | -0.85 | 44,902 | 3,666 | 1.83 | 1.11 |
| 2019-07-24 | 8.15 | 8.23 | 8.08 | 8.20 | 0.10 | 1.23 | 45,045 | 3,684 | 1.85 | 1.11 |
| 2019-07-23 | 8.04 | 8.23 | 8.00 | 8.10 | 0.09 | 1.12 | 47,935 | 3,884 | 2.87 | 1.18 |
| 2019-07-22 | 8.30 | 8.36 | 7.82 | 8.01 | -0.36 | -4.30 | 79,213 | 6,335 | 6.45 | 1.95 |
| 2019-07-19 | 8.36 | 8.47 | 8.35 | 8.37 | 0.01 | 0.12 | 48,611 | 4,090 | 1.44 | 1.20 |
| 2019-07-18 | 8.56 | 8.60 | 8.34 | 8.36 | -0.27 | -3.13 | 78,923 | 6,645 | 3.01 | 1.95 |
| 2019-07-17 | 8.77 | 8.77 | 8.62 | 8.63 | -0.09 | -1.03 | 55,674 | 4,836 | 1.72 | 1.37 |
| 2019-07-16 | 8.74 | 8.84 | 8.68 | 8.72 | -0.04 | -0.46 | 52,022 | 4,550 | 1.83 | 1.28 |
| 2019-07-15 | 8.59 | 8.80 | 8.48 | 8.76 | 0.18 | 2.10 | 80,081 | 6,963 | 3.73 | 1.97 |
| 2019-07-12 | 8.64 | 8.64 | 8.52 | 8.58 | -0.01 | -0.12 | 53,830 | 4,623 | 1.40 | 1.33 |
| 2019-07-11 | 8.73 | 8.82 | 8.50 | 8.59 | -0.12 | -1.38 | 103,345 | 8,945 | 3.67 | 2.55 |
| 2019-07-10 | 9.08 | 9.08 | 8.66 | 8.71 | -0.33 | -3.65 | 134,151 | 11,844 | 4.65 | 3.31 |
| 2019-07-09 | 8.92 | 9.07 | 8.86 | 9.04 | 0.11 | 1.23 | 99,765 | 8,964 | 2.35 | 2.46 |
| 2019-07-08 | 9.26 | 9.27 | 8.86 | 8.93 | -0.45 | -4.80 | 169,175 | 15,273 | 4.37 | 4.17 |
| 2019-07-05 | 9.65 | 9.85 | 9.20 | 9.38 | -0.57 | -5.73 | 370,390 | 35,219 | 6.53 | 9.13 |
| 2019-07-04 | 10.20 | 11.05 | 9.95 | 9.95 | -1.11 | -10.04 | 558,358 | 56,812 | 9.95 | 13.77 |
| 2019-07-03 | 11.06 | 11.18 | 11.06 | 11.06 | -1.23 | -10.01 | 218,128 | 24,126 | 0.98 | 5.38 |
| 2019-07-02 | 13.51 | 13.51 | 12.29 | 12.29 | -1.37 | -10.03 | 301,693 | 37,941 | 8.93 | 7.44 |
| 2019-07-01 | 12.77 | 13.66 | 12.54 | 13.66 | 1.24 | 9.98 | 187,847 | 25,390 | 9.02 | 4.63 |
