东兴证券(601198)股票行情
东兴证券(601198)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 11.14 | 11.14 | -0.01 | -0.09% | 11.08 | 11.24 | 240635 | 26841.92 | 0.74% |
| 2025-07-31 | 11.40 | 11.15 | -0.30 | -2.62% | 11.09 | 11.47 | 468986 | 52830.60 | 1.45% |
| 2025-07-30 | 11.65 | 11.45 | -0.22 | -1.89% | 11.37 | 11.66 | 389489 | 44876.43 | 1.20% |
| 2025-07-29 | 11.60 | 11.67 | 0.03 | 0.26% | 11.39 | 11.67 | 410763 | 47355.71 | 1.27% |
| 2025-07-28 | 11.62 | 11.64 | 0.02 | 0.17% | 11.52 | 11.79 | 432134 | 50390.92 | 1.34% |
| 2025-07-25 | 11.67 | 11.62 | 0.00 | 0.00% | 11.55 | 11.76 | 429825 | 50026.95 | 1.33% |
| 2025-07-24 | 11.34 | 11.62 | 0.24 | 2.11% | 11.33 | 11.64 | 569057 | 65802.41 | 1.76% |
| 2025-07-23 | 11.47 | 11.38 | 0.00 | 0.00% | 11.35 | 11.60 | 535904 | 61568.89 | 1.66% |
| 2025-07-22 | 11.42 | 11.38 | -0.04 | -0.35% | 11.27 | 11.45 | 358365 | 40633.01 | 1.11% |
| 2025-07-21 | 11.24 | 11.42 | 0.17 | 1.51% | 11.23 | 11.48 | 381862 | 43487.26 | 1.18% |
| 2025-07-18 | 11.30 | 11.25 | -0.05 | -0.44% | 11.21 | 11.33 | 290892 | 32755.23 | 0.90% |
| 2025-07-17 | 11.23 | 11.30 | 0.09 | 0.80% | 11.19 | 11.33 | 199430 | 22448.65 | 0.62% |
| 2025-07-16 | 11.29 | 11.21 | -0.07 | -0.62% | 11.16 | 11.31 | 225510 | 25322.62 | 0.70% |
| 2025-07-15 | 11.37 | 11.28 | -0.08 | -0.70% | 11.21 | 11.44 | 313792 | 35454.83 | 0.97% |
| 2025-07-14 | 11.53 | 11.36 | -0.15 | -1.30% | 11.33 | 11.53 | 378173 | 43105.44 | 1.17% |
| 2025-07-11 | 11.37 | 11.51 | 0.24 | 2.13% | 11.27 | 11.69 | 819264 | 94260.06 | 2.53% |
| 2025-07-10 | 11.12 | 11.27 | 0.11 | 0.99% | 11.12 | 11.32 | 391017 | 44016.07 | 1.21% |
| 2025-07-09 | 11.21 | 11.16 | -0.04 | -0.36% | 11.13 | 11.30 | 284493 | 31887.08 | 0.88% |
| 2025-07-08 | 11.09 | 11.20 | 0.13 | 1.17% | 11.06 | 11.23 | 280432 | 31326.55 | 0.87% |
| 2025-07-07 | 11.04 | 11.07 | 0.00 | 0.00% | 11.02 | 11.14 | 176916 | 19596.09 | 0.55% |
| 2025-07-04 | 11.15 | 11.07 | -0.09 | -0.81% | 11.04 | 11.29 | 411973 | 45941.73 | 1.27% |
| 2025-07-03 | 11.16 | 11.16 | 0.02 | 0.18% | 11.11 | 11.20 | 205347 | 22906.77 | 0.64% |
| 2025-07-02 | 11.18 | 11.14 | -0.03 | -0.27% | 11.09 | 11.22 | 241578 | 26916.03 | 0.75% |
| 2025-07-01 | 11.18 | 11.17 | 0.02 | 0.18% | 11.05 | 11.23 | 314388 | 35003.32 | 0.97% |
| 2025-06-30 | 11.19 | 11.15 | -0.02 | -0.18% | 11.05 | 11.23 | 293197 | 32646.35 | 0.91% |
| 2025-06-27 | 11.22 | 11.17 | -0.04 | -0.36% | 11.15 | 11.48 | 607984 | 68704.84 | 1.88% |
| 2025-06-26 | 11.38 | 11.21 | -0.18 | -1.58% | 11.18 | 11.38 | 533604 | 60058.54 | 1.65% |
| 2025-06-25 | 10.98 | 11.39 | 0.44 | 4.02% | 10.95 | 11.45 | 978943 | 110165.29 | 3.03% |
| 2025-06-24 | 10.71 | 10.95 | 0.29 | 2.72% | 10.70 | 11.06 | 489885 | 53478.20 | 1.52% |
| 2025-06-23 | 10.44 | 10.66 | 0.15 | 1.43% | 10.43 | 10.68 | 252833 | 26768.23 | 0.78% |
| 2025-06-20 | 10.57 | 10.51 | -0.11 | -1.04% | 10.50 | 10.66 | 207247 | 21902.70 | 0.64% |
| 2025-06-19 | 10.81 | 10.62 | -0.23 | -2.12% | 10.57 | 10.86 | 321317 | 34311.68 | 0.99% |
| 2025-06-18 | 10.94 | 10.85 | -0.12 | -1.09% | 10.75 | 10.94 | 280384 | 30383.44 | 0.87% |
| 2025-06-17 | 10.93 | 10.97 | 0.04 | 0.37% | 10.86 | 11.05 | 304488 | 33337.63 | 0.94% |
| 2025-06-16 | 10.78 | 10.93 | 0.11 | 1.02% | 10.77 | 10.96 | 322847 | 35130.18 | 1.00% |
| 2025-06-13 | 10.97 | 10.82 | -0.21 | -1.90% | 10.80 | 11.02 | 410010 | 44574.29 | 1.27% |
| 2025-06-12 | 11.00 | 11.03 | -0.08 | -0.72% | 10.99 | 11.19 | 491329 | 54351.46 | 1.52% |
| 2025-06-11 | 10.70 | 11.11 | 0.47 | 4.42% | 10.64 | 11.36 | 1119096 | 124491.09 | 3.46% |
| 2025-06-10 | 10.83 | 10.64 | -0.24 | -2.21% | 10.55 | 10.91 | 593957 | 63670.78 | 1.84% |
| 2025-06-09 | 10.81 | 10.88 | 0.49 | 4.72% | 10.67 | 11.23 | 1187494 | 130219.37 | 3.67% |
| 2025-06-06 | 10.55 | 10.39 | -0.14 | -1.33% | 10.36 | 10.55 | 187025 | 19477.12 | 0.58% |
| 2025-06-05 | 10.45 | 10.53 | 0.07 | 0.67% | 10.41 | 10.54 | 248549 | 26053.02 | 0.77% |
| 2025-06-04 | 10.35 | 10.46 | 0.10 | 0.97% | 10.32 | 10.50 | 226833 | 23689.96 | 0.70% |
| 2025-06-03 | 10.13 | 10.36 | 0.14 | 1.37% | 10.12 | 10.37 | 229937 | 23667.22 | 0.71% |
| 2025-05-30 | 10.27 | 10.22 | -0.09 | -0.87% | 10.18 | 10.30 | 153510 | 15684.15 | 0.47% |
| 2025-05-29 | 10.18 | 10.31 | 0.15 | 1.48% | 10.15 | 10.32 | 216678 | 22255.52 | 0.67% |
| 2025-05-28 | 10.21 | 10.16 | -0.04 | -0.39% | 10.14 | 10.24 | 126561 | 12879.44 | 0.39% |
| 2025-05-27 | 10.23 | 10.20 | -0.01 | -0.10% | 10.14 | 10.24 | 111306 | 11342.30 | 0.34% |
| 2025-05-26 | 10.15 | 10.21 | 0.03 | 0.29% | 10.12 | 10.22 | 147434 | 15005.80 | 0.46% |
| 2025-05-23 | 10.30 | 10.18 | -0.13 | -1.26% | 10.16 | 10.36 | 217740 | 22322.18 | 0.67% |
| 2025-05-22 | 10.48 | 10.31 | -0.18 | -1.72% | 10.30 | 10.48 | 249034 | 25796.33 | 0.77% |
| 2025-05-21 | 10.48 | 10.49 | -0.01 | -0.10% | 10.46 | 10.54 | 171490 | 17989.14 | 0.53% |
| 2025-05-20 | 10.52 | 10.50 | 0.00 | 0.00% | 10.46 | 10.56 | 178486 | 18752.74 | 0.55% |
| 2025-05-19 | 10.55 | 10.50 | 0.00 | 0.00% | 10.42 | 10.55 | 159708 | 16736.68 | 0.49% |
| 2025-05-16 | 10.57 | 10.50 | -0.10 | -0.94% | 10.48 | 10.63 | 221583 | 23311.67 | 0.69% |
| 2025-05-15 | 10.75 | 10.60 | -0.25 | -2.30% | 10.59 | 10.79 | 335323 | 35759.82 | 1.04% |
| 2025-05-14 | 10.49 | 10.85 | 0.34 | 3.24% | 10.45 | 10.97 | 726335 | 78122.95 | 2.25% |
| 2025-05-13 | 10.70 | 10.51 | -0.09 | -0.85% | 10.50 | 10.70 | 299698 | 31700.76 | 0.93% |
| 2025-05-12 | 10.50 | 10.60 | 0.18 | 1.73% | 10.38 | 10.62 | 394107 | 41454.13 | 1.22% |
| 2025-05-09 | 10.65 | 10.42 | -0.20 | -1.88% | 10.37 | 10.65 | 376898 | 39410.60 | 1.17% |
| 2025-05-08 | 10.48 | 10.62 | 0.27 | 2.61% | 10.40 | 10.96 | 756618 | 80745.77 | 2.34% |
| 2025-05-07 | 10.62 | 10.35 | -0.03 | -0.29% | 10.31 | 10.67 | 440745 | 46181.18 | 1.36% |
| 2025-05-06 | 10.09 | 10.38 | 0.33 | 3.28% | 10.09 | 10.39 | 437377 | 45044.53 | 1.35% |
| 2025-04-30 | 10.25 | 10.05 | -0.26 | -2.52% | 9.95 | 10.28 | 424463 | 42926.32 | 1.31% |
| 2025-04-29 | 10.24 | 10.31 | 0.04 | 0.39% | 10.23 | 10.34 | 191108 | 19665.72 | 0.59% |
| 2025-04-28 | 10.43 | 10.27 | -0.16 | -1.53% | 10.26 | 10.43 | 201913 | 20819.21 | 0.62% |
| 2025-04-25 | 10.37 | 10.43 | 0.10 | 0.97% | 10.35 | 10.52 | 305896 | 31935.56 | 0.95% |
| 2025-04-24 | 10.43 | 10.33 | -0.11 | -1.05% | 10.29 | 10.49 | 235833 | 24489.13 | 0.73% |
| 2025-04-23 | 10.44 | 10.44 | 0.06 | 0.58% | 10.37 | 10.48 | 251640 | 26264.86 | 0.78% |
| 2025-04-22 | 10.35 | 10.38 | -0.01 | -0.10% | 10.31 | 10.42 | 219491 | 22757.84 | 0.68% |
| 2025-04-21 | 10.27 | 10.39 | 0.10 | 0.97% | 10.23 | 10.39 | 227962 | 23592.37 | 0.71% |
| 2025-04-18 | 10.20 | 10.29 | 0.07 | 0.68% | 10.18 | 10.33 | 243553 | 24966.16 | 0.75% |
| 2025-04-17 | 10.19 | 10.22 | -0.02 | -0.20% | 10.16 | 10.32 | 221652 | 22735.30 | 0.69% |
| 2025-04-16 | 10.34 | 10.24 | -0.12 | -1.16% | 10.11 | 10.34 | 285596 | 29161.40 | 0.88% |
| 2025-04-15 | 10.45 | 10.36 | -0.10 | -0.96% | 10.31 | 10.45 | 244301 | 25286.10 | 0.76% |
| 2025-04-14 | 10.45 | 10.46 | 0.10 | 0.97% | 10.37 | 10.58 | 380815 | 39833.15 | 1.18% |
| 2025-04-11 | 10.32 | 10.36 | -0.06 | -0.58% | 10.30 | 10.48 | 457636 | 47462.80 | 1.42% |
| 2025-04-10 | 10.48 | 10.42 | 0.08 | 0.77% | 10.39 | 10.63 | 611098 | 64169.23 | 1.89% |
| 2025-04-09 | 10.12 | 10.34 | 0.11 | 1.08% | 9.80 | 10.43 | 639652 | 64946.83 | 1.98% |
| 2025-04-08 | 10.37 | 10.23 | -0.17 | -1.63% | 10.06 | 10.47 | 596245 | 60905.15 | 1.84% |
上证大盘股票行情在线 K线走势图
