致敬每一个财富自由的梦想,祝大家早日进化为游资

英搏尔 (300681) 历史交易数据 从 2024-11-04 到 2025-02-12 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
2025-02-11 32.75 32.92 0.16 0.49% 32.00 34.26 202273 66959 11.47%
2025-02-10 33.15 32.76 0.24 0.74% 31.99 33.93 230171 75710 13.05%
2025-02-07 31.20 32.52 1.44 4.63% 30.78 33.35 275433 88606 15.62%
2025-02-06 28.70 31.08 2.08 7.17% 28.50 31.60 233134 70902 13.22%
2025-02-05 26.70 29.00 2.46 9.27% 26.10 29.59 187074 51891 10.61%
2025-01-27 27.37 26.54 -0.96 -3.49% 26.48 28.64 151212 41643 8.57%
2025-01-24 27.35 27.50 0.12 0.44% 27.01 27.80 104879 28739 5.95%
2025-01-23 27.89 27.38 -0.16 -0.58% 27.10 28.73 141757 39577 8.04%
2025-01-22 27.41 27.54 -0.36 -1.29% 27.20 28.00 111607 30788 6.33%
2025-01-21 26.60 27.90 1.42 5.36% 26.29 28.30 187703 51788 10.64%
2025-01-20 26.76 26.48 -0.04 -0.15% 26.00 27.00 106965 28282 6.06%
2025-01-17 26.40 26.52 0.13 0.49% 25.88 26.93 110661 29259 6.27%
2025-01-16 26.52 26.39 0.03 0.11% 25.89 27.24 117387 31283 6.66%
2025-01-15 26.85 26.36 -0.66 -2.44% 26.10 26.99 128405 33982 7.28%
2025-01-14 24.50 27.02 3.10 12.96% 24.50 27.25 225056 58187 12.76%
2025-01-13 24.00 23.92 -0.78 -3.16% 23.31 24.78 105596 25437 5.99%
2025-01-10 24.06 24.70 0.30 1.23% 23.66 25.49 168332 41160 9.54%
2025-01-09 24.50 24.40 0.85 3.61% 24.26 25.92 234289 58483 13.28%
2025-01-08 23.30 23.55 0.07 0.30% 22.22 23.77 82846 19064 4.70%
2025-01-07 22.40 23.48 1.12 5.01% 22.12 23.55 75388 17239 4.27%
2025-01-06 22.22 22.36 0.06 0.27% 21.90 23.80 93564 21354 5.30%
2025-01-03 23.99 22.30 -1.56 -6.54% 22.18 24.15 103946 23938 5.89%
2025-01-02 24.93 23.86 -1.01 -4.06% 23.48 24.98 89058 21538 5.15%
2024-12-31 26.64 24.87 -1.37 -5.22% 24.75 26.72 128500 32572 7.43%
2024-12-30 27.05 26.24 -0.81 -2.99% 26.12 28.51 206008 56224 11.91%
2024-12-27 27.00 27.05 0.17 0.63% 26.88 28.04 203525 55954 11.76%
2024-12-26 25.00 26.88 1.66 6.58% 24.60 27.37 232847 61815 13.46%
2024-12-25 25.20 25.22 -0.11 -0.43% 23.85 26.00 152728 38257 8.83%
2024-12-24 24.67 25.33 0.69 2.80% 24.66 25.98 100358 25554 5.80%
2024-12-23 25.18 24.64 0.04 0.16% 24.46 25.77 110611 27622 6.39%
2024-12-20 23.50 24.60 1.19 5.08% 23.28 25.13 92836 22703 5.37%
2024-12-19 23.31 23.41 -0.09 -0.38% 22.92 23.85 70936 16619 4.10%
2024-12-18 23.68 23.50 -0.31 -1.30% 22.98 24.18 63017 14806 3.64%
2024-12-17 25.55 23.81 -1.78 -6.96% 23.60 25.85 107127 26149 6.19%
2024-12-16 24.73 25.59 0.91 3.69% 24.41 25.84 108727 27492 6.28%
2024-12-13 25.69 24.68 -1.22 -4.71% 24.65 25.95 101875 25657 5.89%
2024-12-12 26.53 25.90 -0.79 -2.96% 25.80 27.10 104754 27364 6.05%
2024-12-11 26.00 26.69 0.47 1.79% 25.61 27.38 152185 40263 8.80%
2024-12-10 25.89 26.22 0.83 3.27% 25.70 27.20 190782 50228 11.03%
2024-12-09 24.80 25.39 0.60 2.42% 24.54 25.63 140525 35393 8.12%
2024-12-06 24.86 24.79 -0.17 -0.68% 24.01 25.17 106622 26209 6.16%
2024-12-05 24.52 24.96 0.21 0.85% 24.20 25.37 107194 26560 6.20%
2024-12-04 24.75 24.75 -0.36 -1.43% 24.39 25.53 121845 30435 7.04%
2024-12-03 24.20 25.11 1.02 4.23% 24.18 25.30 158723 39416 9.17%
2024-12-02 23.68 24.09 0.31 1.30% 23.51 24.45 106605 25655 6.16%
2024-11-29 23.20 23.78 0.36 1.54% 22.75 24.35 146268 34539 8.45%
2024-11-28 22.89 23.42 0.41 1.78% 22.50 24.30 164133 38550 9.49%
2024-11-27 22.40 23.01 0.44 1.95% 21.60 23.01 95819 21322 5.54%
2024-11-26 23.28 22.57 -0.72 -3.09% 22.32 23.42 88657 20214 5.12%
2024-11-25 22.89 23.29 0.54 2.37% 22.30 23.84 125284 29046 7.24%
2024-11-22 22.91 22.75 -0.38 -1.64% 22.15 24.46 160045 37659 9.25%
2024-11-21 23.50 23.13 -0.64 -2.69% 22.80 23.89 111112 25885 6.42%
2024-11-20 22.70 23.77 0.85 3.71% 22.46 24.40 192169 45544 11.11%
2024-11-19 22.33 22.92 -0.08 -0.35% 21.80 23.32 186666 42055 10.79%
2024-11-18 24.40 23.00 -2.14 -8.51% 21.48 24.43 243813 55590 14.09%
2024-11-15 25.50 25.14 0.12 0.48% 24.71 26.87 234478 60678 13.55%
2024-11-14 24.74 25.02 -0.17 -0.67% 24.61 26.45 223827 57827 12.94%
2024-11-13 24.30 25.19 0.22 0.88% 23.82 25.47 168819 41346 9.76%
2024-11-12 27.11 24.97 -1.48 -5.60% 24.60 28.77 391321 103627 22.62%
2024-11-11 24.38 26.45 1.57 6.31% 24.01 26.53 263958 67177 15.26%
2024-11-08 23.73 24.88 1.28 5.42% 23.63 25.50 280054 69291 16.19%
2024-11-07 23.63 23.60 -1.00 -4.07% 22.88 24.22 225703 53019 13.05%
2024-11-06 25.63 24.60 -0.88 -3.45% 24.30 26.68 331497 85013 19.16%
2024-11-05 25.00 25.48 1.18 4.86% 23.60 26.22 369118 91619 21.33%
2024-11-04 21.44 24.30 2.79 12.97% 21.44 25.75 400857 96805 23.17%