东方环宇(603706) 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(%) |
| 2022-08-19 | 16.80 | 17.00 | 16.66 | 16.74 | -0.01 | -0.06 | 31,889 | 5,360 | 2.03 | 1.68 |
| 2022-08-18 | 17.29 | 17.35 | 16.70 | 16.75 | -0.53 | -3.07 | 38,880 | 6,567 | 3.76 | 2.05 |
| 2022-08-17 | 17.87 | 17.87 | 17.15 | 17.28 | -0.45 | -2.54 | 36,742 | 6,375 | 4.06 | 1.94 |
| 2022-08-16 | 18.18 | 18.20 | 17.55 | 17.73 | -0.42 | -2.31 | 38,613 | 6,847 | 3.58 | 2.04 |
| 2022-08-15 | 18.04 | 18.55 | 18.01 | 18.15 | -0.05 | -0.27 | 35,664 | 6,486 | 2.97 | 1.88 |
| 2022-08-12 | 17.76 | 18.33 | 17.70 | 18.20 | 0.39 | 2.19 | 46,170 | 8,371 | 3.54 | 2.44 |
| 2022-08-11 | 17.58 | 18.40 | 17.53 | 17.81 | 0.26 | 1.48 | 46,273 | 8,311 | 4.96 | 2.44 |
| 2022-08-10 | 17.71 | 17.72 | 17.30 | 17.55 | -0.23 | -1.29 | 37,343 | 6,522 | 2.36 | 1.97 |
| 2022-08-09 | 17.20 | 18.38 | 16.98 | 17.78 | 0.67 | 3.92 | 64,421 | 11,467 | 8.18 | 3.40 |
| 2022-08-08 | 16.49 | 17.18 | 16.33 | 17.11 | 0.66 | 4.01 | 37,716 | 6,377 | 5.17 | 1.99 |
| 2022-08-05 | 16.80 | 16.80 | 16.18 | 16.45 | -0.16 | -0.96 | 27,207 | 4,453 | 3.73 | 1.44 |
| 2022-08-04 | 16.02 | 16.67 | 16.02 | 16.61 | 0.70 | 4.40 | 26,579 | 4,364 | 4.09 | 1.40 |
| 2022-08-03 | 16.14 | 16.55 | 15.81 | 15.91 | 0.01 | 0.06 | 30,014 | 4,885 | 4.65 | 1.58 |
| 2022-08-02 | 16.65 | 16.91 | 15.85 | 15.90 | -0.96 | -5.69 | 34,890 | 5,618 | 6.29 | 1.84 |
| 2022-08-01 | 16.91 | 17.47 | 16.73 | 16.86 | -0.16 | -0.94 | 32,117 | 5,467 | 4.35 | 1.70 |
| 2022-07-29 | 17.23 | 17.45 | 16.95 | 17.02 | -0.29 | -1.68 | 33,208 | 5,702 | 2.89 | 1.75 |
| 2022-07-28 | 17.06 | 17.55 | 16.75 | 17.31 | 0.23 | 1.35 | 51,338 | 8,811 | 4.68 | 2.71 |
| 2022-07-27 | 16.50 | 17.70 | 16.43 | 17.08 | 0.66 | 4.02 | 61,546 | 10,537 | 7.73 | 3.25 |
| 2022-07-26 | 16.32 | 16.46 | 16.10 | 16.42 | 0.18 | 1.11 | 16,841 | 2,749 | 2.22 | 0.89 |
| 2022-07-25 | 16.65 | 16.65 | 16.08 | 16.24 | -0.34 | -2.05 | 21,670 | 3,528 | 3.44 | 1.14 |
| 2022-07-22 | 16.38 | 16.66 | 16.28 | 16.58 | 0.21 | 1.28 | 22,075 | 3,633 | 2.32 | 1.17 |
| 2022-07-21 | 16.45 | 16.73 | 16.37 | 16.37 | -0.25 | -1.50 | 27,215 | 4,494 | 2.17 | 1.44 |
| 2022-07-20 | 17.01 | 17.01 | 16.15 | 16.62 | -0.39 | -2.29 | 34,714 | 5,693 | 5.06 | 1.83 |
| 2022-07-19 | 17.82 | 17.91 | 17.49 | 17.81 | -0.01 | -0.06 | 36,957 | 6,543 | 2.36 | 1.95 |
| 2022-07-18 | 16.85 | 17.83 | 16.83 | 17.82 | 0.79 | 4.64 | 42,556 | 7,461 | 5.87 | 2.25 |
| 2022-07-15 | 17.68 | 17.70 | 17.03 | 17.03 | -0.47 | -2.69 | 31,278 | 5,389 | 3.83 | 1.65 |
| 2022-07-14 | 17.27 | 17.62 | 17.00 | 17.50 | 0.17 | 0.98 | 37,074 | 6,422 | 3.58 | 1.96 |
| 2022-07-13 | 17.40 | 17.55 | 16.97 | 17.33 | -0.01 | -0.06 | 36,182 | 6,230 | 3.34 | 1.91 |
| 2022-07-12 | 17.16 | 17.61 | 16.69 | 17.34 | 0.35 | 2.06 | 53,207 | 9,156 | 5.41 | 2.81 |
| 2022-07-11 | 16.69 | 17.10 | 16.60 | 16.99 | 0.28 | 1.68 | 33,778 | 5,718 | 2.99 | 1.78 |
| 2022-07-08 | 16.93 | 17.20 | 16.69 | 16.71 | -0.11 | -0.65 | 28,249 | 4,767 | 3.03 | 1.49 |
| 2022-07-07 | 16.77 | 17.15 | 16.71 | 16.82 | 0.12 | 0.72 | 34,365 | 5,793 | 2.63 | 1.81 |
| 2022-07-06 | 16.90 | 17.38 | 16.60 | 16.70 | -0.47 | -2.74 | 59,129 | 9,970 | 4.54 | 3.12 |
| 2022-07-05 | 17.60 | 18.42 | 16.98 | 17.17 | 0.06 | 0.35 | 108,051 | 18,798 | 8.42 | 5.71 |
| 2022-07-04 | 15.56 | 17.11 | 15.56 | 17.11 | 1.56 | 10.03 | 46,688 | 7,763 | 9.97 | 2.47 |
| 2022-07-01 | 15.64 | 15.75 | 15.47 | 15.55 | -0.09 | -0.58 | 12,525 | 1,951 | 1.79 | 0.66 |
进入关怀模式
