大东方(600327) 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(%) |
| 2021-02-26 | 3.90 | 3.93 | 3.88 | 3.90 | -0.04 | -1.02 | 31,754 | 1,240 | 1.27 | 0.36 |
| 2021-02-25 | 3.92 | 3.96 | 3.90 | 3.94 | 0.02 | 0.51 | 37,700 | 1,480 | 1.53 | 0.43 |
| 2021-02-24 | 3.98 | 4.01 | 3.89 | 3.92 | -0.06 | -1.51 | 51,029 | 2,013 | 3.02 | 0.58 |
| 2021-02-23 | 4.04 | 4.05 | 3.95 | 3.98 | -0.05 | -1.24 | 49,311 | 1,968 | 2.48 | 0.56 |
| 2021-02-22 | 4.02 | 4.07 | 3.97 | 4.03 | 0.02 | 0.50 | 78,317 | 3,156 | 2.49 | 0.89 |
| 2021-02-19 | 3.89 | 4.02 | 3.86 | 4.01 | 0.10 | 2.56 | 69,073 | 2,728 | 4.09 | 0.78 |
| 2021-02-18 | 3.82 | 3.92 | 3.82 | 3.91 | 0.10 | 2.62 | 60,457 | 2,334 | 2.62 | 0.68 |
| 2021-02-10 | 3.82 | 3.84 | 3.78 | 3.81 | 0.00 | 0.00 | 31,176 | 1,186 | 1.57 | 0.35 |
| 2021-02-09 | 3.80 | 3.83 | 3.75 | 3.81 | 0.02 | 0.53 | 28,289 | 1,071 | 2.11 | 0.32 |
| 2021-02-08 | 3.86 | 3.86 | 3.78 | 3.79 | -0.06 | -1.56 | 29,124 | 1,115 | 2.08 | 0.33 |
| 2021-02-05 | 3.79 | 3.89 | 3.79 | 3.85 | 0.02 | 0.52 | 46,781 | 1,799 | 2.61 | 0.53 |
| 2021-02-04 | 3.71 | 3.94 | 3.64 | 3.83 | 0.12 | 3.23 | 49,302 | 1,846 | 8.09 | 0.56 |
| 2021-02-03 | 3.82 | 3.82 | 3.70 | 3.71 | -0.11 | -2.88 | 33,511 | 1,256 | 3.14 | 0.38 |
| 2021-02-02 | 3.86 | 3.88 | 3.79 | 3.82 | -0.03 | -0.78 | 30,331 | 1,158 | 2.34 | 0.34 |
| 2021-02-01 | 3.77 | 3.86 | 3.74 | 3.85 | 0.09 | 2.39 | 44,642 | 1,704 | 3.19 | 0.50 |
| 2021-01-29 | 3.75 | 3.77 | 3.72 | 3.76 | 0.00 | 0.00 | 32,710 | 1,225 | 1.33 | 0.37 |
| 2021-01-28 | 3.69 | 3.80 | 3.68 | 3.76 | 0.06 | 1.62 | 40,713 | 1,525 | 3.24 | 0.46 |
| 2021-01-27 | 3.71 | 3.73 | 3.67 | 3.70 | -0.02 | -0.54 | 25,330 | 936 | 1.61 | 0.29 |
| 2021-01-26 | 3.71 | 3.75 | 3.66 | 3.72 | 0.01 | 0.27 | 30,071 | 1,116 | 2.43 | 0.34 |
| 2021-01-25 | 3.76 | 3.78 | 3.70 | 3.71 | -0.07 | -1.85 | 37,513 | 1,400 | 2.12 | 0.42 |
| 2021-01-22 | 3.86 | 3.86 | 3.77 | 3.78 | -0.07 | -1.82 | 36,498 | 1,385 | 2.34 | 0.41 |
| 2021-01-21 | 3.85 | 3.88 | 3.82 | 3.85 | -0.01 | -0.26 | 32,956 | 1,268 | 1.55 | 0.37 |
| 2021-01-20 | 3.92 | 3.93 | 3.83 | 3.86 | -0.04 | -1.03 | 41,413 | 1,603 | 2.56 | 0.47 |
| 2021-01-19 | 3.88 | 3.92 | 3.85 | 3.90 | 0.02 | 0.52 | 30,042 | 1,169 | 1.80 | 0.34 |
| 2021-01-18 | 3.85 | 3.92 | 3.83 | 3.88 | 0.04 | 1.04 | 36,385 | 1,413 | 2.34 | 0.41 |
| 2021-01-15 | 3.79 | 3.87 | 3.78 | 3.84 | 0.04 | 1.05 | 29,068 | 1,116 | 2.37 | 0.33 |
| 2021-01-14 | 3.75 | 3.83 | 3.74 | 3.80 | 0.05 | 1.33 | 33,944 | 1,287 | 2.40 | 0.38 |
| 2021-01-13 | 3.83 | 3.84 | 3.71 | 3.75 | -0.07 | -1.83 | 53,550 | 2,009 | 3.40 | 0.61 |
| 2021-01-12 | 3.81 | 3.86 | 3.78 | 3.82 | 0.00 | 0.00 | 39,796 | 1,519 | 2.09 | 0.45 |
| 2021-01-11 | 3.94 | 3.96 | 3.80 | 3.82 | -0.11 | -2.80 | 62,832 | 2,419 | 4.07 | 0.71 |
| 2021-01-08 | 3.93 | 3.98 | 3.84 | 3.93 | -0.01 | -0.25 | 64,657 | 2,536 | 3.55 | 0.73 |
| 2021-01-07 | 4.04 | 4.05 | 3.88 | 3.94 | -0.11 | -2.72 | 104,906 | 4,139 | 4.20 | 1.19 |
| 2021-01-06 | 4.08 | 4.11 | 4.04 | 4.05 | -0.04 | -0.98 | 63,115 | 2,562 | 1.71 | 0.71 |
| 2021-01-05 | 4.18 | 4.18 | 4.06 | 4.09 | -0.09 | -2.15 | 79,619 | 3,261 | 2.87 | 0.90 |
| 2021-01-04 | 4.17 | 4.21 | 4.14 | 4.18 | 0.03 | 0.72 | 72,277 | 3,013 | 1.69 | 0.82 |
