大悦城 (000031) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-18	2.69	2.74	0.03	1.11%	2.66	2.77	368696	10014	0.92%
2025-04-17	2.70	2.71	-0.01	-0.37%	2.63	2.80	488604	13409	1.22%
2025-04-16	2.75	2.72	0.05	1.87%	2.70	2.88	615722	17038	1.54%
2025-04-15	2.78	2.67	-0.15	-5.32%	2.64	2.78	592321	15938	1.48%
2025-04-14	2.59	2.82	0.26	10.16%	2.57	2.82	338249	9344	0.85%
2025-04-11	2.60	2.56	-0.07	-2.66%	2.55	2.62	175741	4534	0.44%
2025-04-10	2.55	2.63	0.10	3.95%	2.51	2.65	213865	5541	0.53%
2025-04-09	2.38	2.53	0.11	4.55%	2.32	2.55	275633	6748	0.69%
2025-04-08	2.39	2.42	0.01	0.41%	2.35	2.46	207149	4982	0.52%
2025-04-07	2.61	2.41	-0.27	-10.07%	2.41	2.61	222828	5471	0.56%
2025-04-03	2.62	2.68	0.04	1.52%	2.61	2.69	123521	3298	0.31%
2025-04-02	2.64	2.64	0.00	0.00%	2.60	2.65	95590	2515	0.24%
2025-04-01	2.61	2.64	0.03	1.15%	2.60	2.66	114200	3010	0.29%
2025-03-31	2.66	2.61	-0.06	-2.25%	2.60	2.68	143899	3788	0.36%
2025-03-28	2.70	2.67	-0.04	-1.48%	2.66	2.71	109731	2937	0.27%
2025-03-27	2.72	2.71	0.01	0.37%	2.67	2.73	126683	3429	0.32%
2025-03-26	2.67	2.70	0.02	0.75%	2.67	2.73	152587	4126	0.38%
2025-03-25	2.66	2.68	0.02	0.75%	2.62	2.69	128595	3418	0.32%
2025-03-24	2.76	2.66	-0.10	-3.62%	2.63	2.77	247389	6624	0.62%
2025-03-21	2.81	2.76	-0.03	-1.08%	2.74	2.83	182609	5090	0.46%
2025-03-20	2.78	2.79	0.02	0.72%	2.76	2.83	202644	5676	0.51%
2025-03-19	2.79	2.77	-0.02	-0.72%	2.75	2.80	117502	3258	0.29%
2025-03-18	2.84	2.79	-0.01	-0.36%	2.75	2.84	166220	4621	0.42%
2025-03-17	2.76	2.80	0.07	2.56%	2.75	2.82	240194	6704	0.60%
2025-03-14	2.65	2.73	0.07	2.63%	2.65	2.74	210589	5698	0.53%
2025-03-13	2.68	2.66	-0.02	-0.75%	2.63	2.68	122889	3259	0.31%
2025-03-12	2.70	2.68	-0.02	-0.74%	2.67	2.70	127569	3424	0.32%
2025-03-11	2.68	2.70	0.01	0.37%	2.65	2.71	145088	3891	0.36%
2025-03-10	2.70	2.69	0.00	0.00%	2.68	2.73	134761	3633	0.34%
2025-03-07	2.74	2.69	-0.06	-2.18%	2.68	2.76	181020	4891	0.45%
2025-03-06	2.69	2.75	0.07	2.61%	2.66	2.76	267972	7279	0.67%
2025-03-05	2.70	2.68	-0.02	-0.74%	2.63	2.71	214114	5692	0.53%
2025-03-04	2.71	2.70	-0.01	-0.37%	2.66	2.71	171744	4607	0.43%
2025-03-03	2.73	2.71	-0.02	-0.73%	2.71	2.79	229646	6309	0.57%
2025-02-28	2.78	2.73	-0.06	-2.15%	2.72	2.81	274023	7581	0.68%
2025-02-27	2.77	2.79	0.02	0.72%	2.75	2.82	224960	6273	0.56%
2025-02-26	2.72	2.77	0.05	1.84%	2.72	2.78	216988	5974	0.54%
2025-02-25	2.74	2.72	-0.04	-1.45%	2.71	2.77	171784	4704	0.43%
2025-02-24	2.73	2.76	0.01	0.36%	2.73	2.83	254895	7081	0.64%
2025-02-21	2.78	2.75	-0.02	-0.72%	2.72	2.83	175568	4854	0.44%
2025-02-20	2.77	2.77	0.01	0.36%	2.73	2.79	138948	3839	0.35%
2025-02-19	2.75	2.76	0.02	0.73%	2.71	2.76	135789	3717	0.34%
2025-02-18	2.85	2.74	-0.10	-3.52%	2.72	2.85	184799	5125	0.46%
2025-02-17	2.78	2.84	0.05	1.79%	2.78	2.88	224421	6358	0.56%
2025-02-14	2.86	2.79	-0.07	-2.45%	2.77	2.88	198058	5548	0.49%
2025-02-13	2.80	2.86	0.06	2.14%	2.79	2.90	384638	10950	0.96%
2025-02-12	2.75	2.80	0.07	2.56%	2.70	2.80	218934	6009	0.55%
2025-02-11	2.82	2.73	-0.07	-2.50%	2.72	2.84	185332	5085	0.46%
2025-02-10	2.76	2.80	0.05	1.82%	2.76	2.82	271768	7578	0.68%
2025-02-07	2.71	2.75	0.05	1.85%	2.69	2.79	242314	6675	0.61%
2025-02-06	2.70	2.70	0.01	0.37%	2.64	2.71	179476	4815	0.45%
2025-02-05	2.65	2.69	0.04	1.51%	2.65	2.71	162486	4360	0.41%
2025-01-27	2.67	2.65	0.02	0.76%	2.65	2.76	254740	6877	0.64%
2025-01-24	2.67	2.63	-0.05	-1.87%	2.61	2.68	245892	6489	0.61%
2025-01-23	2.78	2.68	-0.10	-3.60%	2.67	2.81	367103	10022	0.92%
2025-01-22	2.82	2.78	-0.05	-1.77%	2.76	2.82	148960	4140	0.37%
2025-01-21	2.90	2.83	-0.05	-1.74%	2.82	2.95	277603	7995	0.69%
2025-01-20	2.88	2.88	0.02	0.70%	2.80	2.93	180557	5182	0.45%
2025-01-17	2.87	2.86	-0.01	-0.35%	2.81	2.91	165175	4733	0.41%
2025-01-16	2.86	2.87	0.03	1.06%	2.85	2.93	176248	5092	0.44%
2025-01-15	2.85	2.84	-0.01	-0.35%	2.80	2.89	167322	4754	0.42%
2025-01-14	2.77	2.85	0.09	3.26%	2.75	2.86	188437	5303	0.47%
2025-01-13	2.69	2.76	0.02	0.73%	2.65	2.77	152721	4161	0.38%
2025-01-10	2.89	2.74	-0.11	-3.86%	2.73	2.89	173354	4833	0.43%
2025-01-09	2.84	2.85	-0.01	-0.35%	2.82	2.88	135411	3861	0.34%