东方财富(300059) 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 | 39.28 | 39.75 | 38.45 | 39.35 | -0.33 | -0.83 | 3,133,269 | 1,225,571 | 3.28 | 3.64 |
| 2021-01-21 | 37.68 | 40.55 | 37.58 | 39.68 | 2.23 | 5.95 | 3,874,405 | 1,519,254 | 7.93 | 4.50 |
| 2021-01-20 | 37.80 | 38.73 | 37.14 | 37.45 | 0.41 | 1.11 | 2,757,281 | 1,043,606 | 4.29 | 3.20 |
| 2021-01-19 | 37.70 | 38.65 | 36.68 | 37.04 | -0.74 | -1.96 | 2,961,310 | 1,114,409 | 5.21 | 3.44 |
| 2021-01-18 | 35.90 | 38.87 | 35.83 | 37.78 | 1.74 | 4.83 | 3,347,527 | 1,262,669 | 8.44 | 3.89 |
| 2021-01-15 | 36.50 | 37.48 | 35.00 | 36.04 | -0.48 | -1.31 | 3,432,782 | 1,246,766 | 6.79 | 3.99 |
| 2021-01-14 | 38.10 | 38.10 | 36.37 | 36.52 | -2.34 | -6.02 | 3,752,196 | 1,392,052 | 4.45 | 4.36 |
| 2021-01-13 | 37.70 | 39.44 | 37.30 | 38.86 | 0.68 | 1.78 | 4,861,275 | 1,864,229 | 5.61 | 5.64 |
| 2021-01-12 | 33.08 | 38.18 | 33.08 | 38.18 | 5.15 | 15.59 | 5,475,892 | 1,934,270 | 15.44 | 6.36 |
| 2021-01-11 | 34.28 | 34.33 | 32.60 | 33.03 | -0.87 | -2.57 | 3,260,141 | 1,093,243 | 5.10 | 3.79 |
| 2021-01-08 | 34.75 | 34.96 | 33.45 | 33.90 | -0.80 | -2.31 | 3,574,477 | 1,211,612 | 4.35 | 4.15 |
| 2021-01-07 | 33.02 | 34.71 | 32.69 | 34.70 | 1.60 | 4.83 | 3,800,119 | 1,274,773 | 6.10 | 4.41 |
| 2021-01-06 | 32.65 | 33.93 | 32.50 | 33.10 | 0.67 | 2.07 | 3,451,764 | 1,145,470 | 4.41 | 4.01 |
| 2021-01-05 | 31.68 | 33.00 | 31.30 | 32.43 | 0.23 | 0.71 | 4,343,684 | 1,398,352 | 5.28 | 5.04 |
| 2021-01-04 | 31.72 | 32.76 | 30.68 | 32.20 | 1.20 | 3.87 | 4,753,363 | 1,512,598 | 6.71 | 5.52 |
