东方通(300379) 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(%) |
2022-08-16 | 19.39 | 19.55 | 18.96 | 19.20 | -0.20 | -1.03 | 78,484 | 15,077 | 3.04 | 1.71 |
2022-08-15 | 19.65 | 19.69 | 19.21 | 19.40 | -0.08 | -0.41 | 54,965 | 10,676 | 2.46 | 1.20 |
2022-08-12 | 20.06 | 20.06 | 19.35 | 19.48 | -0.60 | -2.99 | 122,618 | 24,037 | 3.54 | 2.67 |
2022-08-11 | 19.76 | 20.28 | 19.68 | 20.08 | 0.38 | 1.93 | 139,021 | 27,735 | 3.05 | 3.02 |
2022-08-10 | 19.58 | 19.96 | 19.40 | 19.70 | 0.07 | 0.36 | 100,079 | 19,674 | 2.85 | 2.18 |
2022-08-09 | 19.56 | 19.75 | 19.10 | 19.63 | -0.19 | -0.96 | 119,283 | 23,139 | 3.28 | 2.59 |
2022-08-08 | 19.99 | 20.49 | 19.48 | 19.82 | -0.18 | -0.90 | 234,839 | 46,846 | 5.05 | 5.11 |
2022-08-05 | 18.47 | 20.25 | 18.32 | 20.00 | 1.52 | 8.23 | 308,527 | 60,617 | 10.44 | 6.71 |
2022-08-04 | 18.43 | 19.45 | 18.20 | 18.48 | 0.25 | 1.37 | 125,367 | 23,238 | 6.86 | 2.73 |
2022-08-03 | 17.20 | 18.88 | 17.20 | 18.23 | 1.03 | 5.99 | 221,718 | 40,400 | 9.77 | 4.82 |
2022-08-02 | 18.13 | 18.18 | 16.90 | 17.20 | -1.10 | -6.01 | 118,786 | 20,622 | 6.99 | 2.58 |
2022-08-01 | 17.59 | 18.40 | 17.51 | 18.30 | 0.67 | 3.80 | 119,302 | 21,613 | 5.05 | 2.59 |
2022-07-29 | 17.65 | 17.89 | 17.51 | 17.63 | -0.07 | -0.40 | 49,067 | 8,693 | 2.15 | 1.07 |
2022-07-28 | 17.84 | 18.10 | 17.67 | 17.70 | 0.14 | 0.80 | 61,155 | 10,894 | 2.45 | 1.33 |
2022-07-27 | 17.70 | 17.93 | 17.50 | 17.56 | -0.13 | -0.73 | 46,005 | 8,116 | 2.43 | 1.00 |
2022-07-26 | 17.57 | 17.83 | 17.50 | 17.69 | 0.16 | 0.91 | 42,603 | 7,528 | 1.88 | 0.93 |
2022-07-25 | 17.88 | 18.05 | 17.41 | 17.53 | -0.18 | -1.02 | 46,979 | 8,278 | 3.61 | 1.02 |
2022-07-22 | 18.15 | 18.39 | 17.56 | 17.71 | -0.40 | -2.21 | 81,523 | 14,559 | 4.58 | 1.77 |
2022-07-21 | 18.18 | 18.48 | 18.10 | 18.11 | -0.18 | -0.98 | 80,261 | 14,676 | 2.08 | 1.75 |
2022-07-20 | 18.11 | 18.33 | 17.79 | 18.29 | 0.20 | 1.11 | 138,593 | 25,108 | 2.99 | 3.01 |
2022-07-19 | 16.98 | 18.20 | 16.80 | 18.09 | 1.29 | 7.68 | 214,466 | 38,216 | 8.33 | 4.66 |
2022-07-18 | 16.17 | 16.94 | 16.17 | 16.80 | 0.67 | 4.15 | 62,665 | 10,461 | 4.77 | 1.36 |
2022-07-15 | 16.69 | 16.69 | 16.13 | 16.13 | -0.46 | -2.77 | 52,606 | 8,605 | 3.38 | 1.14 |
2022-07-14 | 16.66 | 16.96 | 16.47 | 16.68 | 0.06 | 0.36 | 40,510 | 6,781 | 2.95 | 0.88 |
2022-07-13 | 16.62 | 16.80 | 16.55 | 16.62 | 0.00 | 0.00 | 28,962 | 4,826 | 1.50 | 0.63 |
2022-07-12 | 17.14 | 17.14 | 16.61 | 16.62 | -0.52 | -3.03 | 50,117 | 8,425 | 3.09 | 1.09 |
2022-07-11 | 16.81 | 17.26 | 16.61 | 17.14 | 0.20 | 1.18 | 73,374 | 12,481 | 3.84 | 1.60 |
2022-07-08 | 16.85 | 17.26 | 16.72 | 16.94 | 0.18 | 1.07 | 66,783 | 11,413 | 3.22 | 1.45 |
2022-07-07 | 16.82 | 17.05 | 16.62 | 16.76 | 0.00 | 0.00 | 39,637 | 6,660 | 2.57 | 0.86 |
2022-07-06 | 16.88 | 17.14 | 16.56 | 16.76 | -0.19 | -1.12 | 51,325 | 8,624 | 3.42 | 1.12 |
2022-07-05 | 17.38 | 17.55 | 16.76 | 16.95 | -0.47 | -2.70 | 91,809 | 15,687 | 4.54 | 2.00 |
2022-07-04 | 17.65 | 17.77 | 17.25 | 17.42 | -0.24 | -1.36 | 77,727 | 13,505 | 2.94 | 1.70 |
2022-07-01 | 17.52 | 18.05 | 17.52 | 17.66 | 0.05 | 0.28 | 72,649 | 12,901 | 3.01 | 1.58 |
进入关怀模式