致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

东软集团 600718 历史交易数据 从 2024-02-03 到 2024-05-13 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-05-10 8.30 8.16 -0.16 -1.92% 8.10 8.37 105319 8622.92 0.87%
2024-05-09 8.22 8.32 0.10 1.22% 8.15 8.36 80400 6678.91 0.67%
2024-05-08 8.42 8.22 -0.22 -2.61% 8.21 8.44 101002 8351.85 0.84%
2024-05-07 8.43 8.44 -0.04 -0.47% 8.40 8.54 90911 7683.76 0.76%
2024-05-06 8.61 8.48 0.03 0.36% 8.45 8.64 134868 11522.14 1.12%
2024-04-30 8.50 8.45 -0.13 -1.52% 8.38 8.58 142814 12073.85 1.19%
2024-04-29 8.35 8.58 0.33 4.00% 8.31 8.61 192888 16383.64 1.60%
2024-04-26 7.98 8.25 0.23 2.87% 7.98 8.29 144497 11826.25 1.20%
2024-04-25 7.92 8.02 0.07 0.88% 7.87 8.15 149795 12064.09 1.24%
2024-04-24 7.65 7.95 0.36 4.74% 7.64 7.95 157283 12336.80 1.31%
2024-04-23 7.62 7.59 -0.02 -0.26% 7.52 7.68 102514 7797.70 0.85%
2024-04-22 7.56 7.61 0.00 0.00% 7.40 7.75 105383 7998.54 0.88%
2024-04-19 7.67 7.61 -0.10 -1.30% 7.57 7.76 132003 10088.37 1.10%
2024-04-18 7.73 7.71 -0.02 -0.26% 7.62 7.86 138629 10760.08 1.15%
2024-04-17 7.53 7.73 0.27 3.62% 7.53 7.77 144883 11134.73 1.20%
2024-04-16 7.78 7.46 -0.36 -4.60% 7.45 7.84 168715 12829.31 1.40%
2024-04-15 7.95 7.82 -0.12 -1.51% 7.72 8.04 142824 11249.01 1.19%
2024-04-12 8.08 7.94 -0.13 -1.61% 7.93 8.13 81733 6540.48 0.68%
2024-04-11 8.00 8.07 0.04 0.50% 7.95 8.17 93865 7600.93 0.78%
2024-04-10 8.26 8.03 -0.26 -3.14% 7.99 8.27 108215 8745.73 0.90%
2024-04-09 8.20 8.29 0.16 1.97% 8.17 8.33 86450 7147.89 0.72%
2024-04-08 8.32 8.13 -0.19 -2.28% 8.13 8.32 103069 8463.57 0.86%
2024-04-03 8.46 8.32 -0.17 -2.00% 8.27 8.48 107635 8971.51 0.89%
2024-04-02 8.70 8.49 -0.16 -1.85% 8.43 8.70 106178 9027.21 0.88%
2024-04-01 8.55 8.65 0.10 1.17% 8.55 8.67 106930 9220.70 0.89%
2024-03-29 8.47 8.55 0.04 0.47% 8.31 8.55 92533 7793.59 0.77%
2024-03-28 8.25 8.51 0.27 3.28% 8.22 8.55 119812 10115.31 1.00%
2024-03-27 8.64 8.24 -0.44 -5.07% 8.23 8.66 148580 12466.13 1.23%
2024-03-26 8.74 8.68 -0.15 -1.70% 8.55 8.87 120501 10481.84 1.00%
2024-03-25 9.03 8.83 -0.19 -2.11% 8.81 9.19 148900 13429.14 1.24%
2024-03-22 9.04 9.02 -0.08 -0.88% 8.85 9.12 158016 14210.53 1.31%
2024-03-21 9.23 9.10 -0.04 -0.44% 9.04 9.25 120088 10958.40 1.00%
2024-03-20 8.94 9.14 0.14 1.56% 8.94 9.24 160830 14638.46 1.34%
2024-03-19 9.02 9.00 -0.07 -0.77% 8.93 9.09 107684 9704.93 0.89%
2024-03-18 8.94 9.07 0.22 2.49% 8.87 9.10 188949 16997.22 1.57%
2024-03-15 8.72 8.85 0.08 0.91% 8.65 8.88 117116 10264.88 0.97%
2024-03-14 8.99 8.77 -0.22 -2.45% 8.67 8.99 154877 13625.28 1.29%
2024-03-13 8.85 8.99 0.14 1.58% 8.75 9.11 193270 17271.83 1.61%
2024-03-12 8.79 8.85 0.16 1.84% 8.76 9.17 292607 26215.60 2.43%
2024-03-11 8.36 8.69 0.34 4.07% 8.25 8.82 252028 21775.39 2.09%
2024-03-08 8.25 8.35 0.10 1.21% 8.16 8.37 95800 7916.97 0.80%
2024-03-07 8.51 8.25 -0.21 -2.48% 8.25 8.54 95558 8006.13 0.79%
2024-03-06 8.41 8.46 0.04 0.48% 8.32 8.56 93373 7881.13 0.78%
2024-03-05 8.47 8.42 -0.14 -1.64% 8.37 8.55 117126 9907.53 0.97%
2024-03-04 8.68 8.56 -0.09 -1.04% 8.43 8.73 129872 11098.49 1.08%
2024-03-01 8.43 8.65 0.21 2.49% 8.40 8.66 167707 14320.21 1.39%
2024-02-29 8.13 8.44 0.28 3.43% 8.13 8.49 161106 13487.38 1.34%
2024-02-28 8.59 8.16 -0.35 -4.11% 8.16 8.80 263832 22472.66 2.19%
2024-02-27 8.15 8.51 0.28 3.40% 8.13 8.51 154333 12878.78 1.28%
2024-02-26 8.19 8.23 0.04 0.49% 8.09 8.35 135702 11162.00 1.13%
2024-02-23 8.06 8.19 0.16 1.99% 7.97 8.19 138932 11230.49 1.15%
2024-02-22 7.90 8.03 0.19 2.42% 7.89 8.09 131750 10550.47 1.09%
2024-02-21 7.77 7.84 -0.04 -0.51% 7.73 8.08 152777 12118.38 1.27%
2024-02-20 7.80 7.88 0.03 0.38% 7.69 7.89 124094 9692.16 1.03%
2024-02-19 7.92 7.85 0.08 1.03% 7.69 8.00 181756 14216.22 1.51%
2024-02-08 7.46 7.77 0.41 5.57% 7.36 7.90 219136 16980.45 1.82%
2024-02-07 7.03 7.36 0.33 4.69% 7.01 7.43 234371 17157.33 1.95%
2024-02-06 6.35 7.03 0.63 9.84% 6.28 7.04 246833 16591.21 2.05%
2024-02-05 6.99 6.40 -0.71 -9.99% 6.40 7.00 330223 21785.59 2.74%