致敬每一个财富自由的梦想,祝大家早日进化为游资

捷佳伟创 (300724) 历史交易数据 从 2024-03-12 到 2024-06-20 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
2024-06-20 61.03 59.16 -1.94 -3.18% 59.15 61.68 54472 32658 1.99%
2024-06-19 63.58 61.10 -2.52 -3.96% 60.78 63.58 63420 39077 2.31%
2024-06-18 62.77 63.62 0.85 1.35% 62.22 64.87 54167 34510 1.98%
2024-06-17 61.66 62.77 0.75 1.21% 61.00 63.49 59484 37099 2.17%
2024-06-14 62.08 62.02 -0.04 -0.06% 61.43 62.87 49910 30929 1.82%
2024-06-13 62.33 62.06 -0.45 -0.72% 61.93 63.65 55019 34497 2.01%
2024-06-12 63.98 62.51 -1.58 -2.47% 62.00 63.98 64123 40196 2.34%
2024-06-11 63.00 64.09 0.89 1.41% 62.22 64.37 47178 29968 1.72%
2024-06-07 64.53 63.20 -0.95 -1.48% 62.71 64.70 54093 34330 1.97%
2024-06-06 65.19 64.15 -1.04 -1.60% 63.84 66.05 57953 37582 2.11%
2024-06-05 66.60 65.19 -1.56 -2.34% 65.19 66.86 44303 29234 1.62%
2024-06-04 64.60 66.75 1.83 2.82% 64.14 66.85 68003 44709 2.48%
2024-06-03 64.59 64.92 0.33 0.51% 63.41 65.19 50480 32545 1.84%
2024-05-31 66.00 64.59 -1.17 -1.78% 64.58 66.64 78784 51341 2.87%
2024-05-30 66.94 65.76 -0.65 -0.98% 65.44 67.47 60504 40002 2.21%
2024-05-29 65.58 66.41 0.37 0.56% 65.54 68.98 95674 64874 3.49%
2024-05-28 65.33 66.04 0.71 1.09% 65.10 67.72 64151 42764 2.34%
2024-05-27 65.80 65.33 -0.58 -0.88% 64.15 66.00 60347 39126 2.20%
2024-05-24 67.41 65.91 -1.89 -2.79% 65.91 69.19 82639 55713 3.01%
2024-05-23 69.30 67.80 -2.59 -3.68% 67.40 69.40 111710 76039 4.07%
2024-05-22 67.01 70.39 4.59 6.98% 66.51 70.82 154574 106086 5.64%
2024-05-21 67.30 67.00 -0.78 -1.15% 66.60 68.22 43861 29494 1.60%
2024-05-20 67.65 67.78 0.00 0.00% 67.21 68.76 59575 40422 2.17%
2024-05-17 65.38 67.78 1.68 2.54% 64.83 67.83 64397 42890 2.35%
2024-05-16 65.98 66.10 0.09 0.14% 65.58 67.37 60438 40170 2.20%
2024-05-15 67.18 66.01 -0.94 -1.40% 65.99 68.37 49133 32895 1.79%
2024-05-14 68.18 66.95 -1.55 -2.26% 66.88 68.90 64153 43289 2.34%
2024-05-13 67.30 68.50 0.01 0.01% 66.00 69.79 63475 43429 2.32%
2024-05-10 69.30 68.49 -1.22 -1.75% 68.22 69.50 68511 47004 2.50%
2024-05-09 68.50 69.71 1.37 2.00% 68.38 71.40 100117 70046 3.65%
2024-05-08 70.10 68.34 -1.49 -2.13% 68.21 70.10 73540 50650 2.68%
2024-05-07 68.50 69.83 1.42 2.08% 67.80 70.23 94863 65453 3.46%
2024-05-06 69.98 68.41 -0.29 -0.42% 68.15 70.47 94187 64811 3.44%
2024-04-30 69.00 68.70 -1.30 -1.86% 68.60 69.98 99349 68645 3.62%
2024-04-29 64.44 70.00 7.14 11.36% 64.13 72.99 219588 150481 8.01%
2024-04-26 60.35 62.86 2.46 4.07% 59.88 62.86 91701 56538 3.35%
2024-04-25 59.60 60.40 0.16 0.27% 59.35 61.70 78507 47392 2.86%
2024-04-24 60.30 60.24 1.96 3.36% 59.08 61.00 97172 58154 3.54%
2024-04-23 58.50 58.28 0.05 0.09% 58.04 59.88 56562 33162 2.06%
2024-04-22 56.90 58.23 1.56 2.75% 56.50 59.20 68675 39862 2.51%
2024-04-19 58.50 56.67 -2.13 -3.62% 55.80 58.68 89550 50859 3.27%
2024-04-18 57.55 58.80 0.80 1.38% 56.91 59.70 65680 38417 2.40%
2024-04-17 56.39 58.00 1.84 3.28% 56.16 58.19 52537 30226 1.92%
2024-04-16 57.41 56.16 -1.47 -2.55% 56.10 57.72 43956 24980 1.60%
2024-04-15 56.26 57.63 1.55 2.76% 56.02 58.15 70430 40344 2.57%
2024-04-12 58.26 56.08 -1.32 -2.30% 55.92 58.54 51254 29140 1.87%
2024-04-11 57.42 57.40 -0.34 -0.59% 56.96 58.54 38810 22408 1.42%
2024-04-10 58.82 57.74 -0.94 -1.60% 57.60 58.88 33470 19436 1.22%
2024-04-09 58.35 58.68 0.65 1.12% 57.80 59.10 50776 29616 1.85%
2024-04-08 60.20 58.03 -2.22 -3.68% 58.02 60.20 51730 30444 1.89%
2024-04-03 60.80 60.25 -0.56 -0.92% 59.76 60.98 37134 22391 1.35%
2024-04-02 61.89 60.81 -0.97 -1.57% 60.35 62.26 47461 28935 1.73%
2024-04-01 59.94 61.78 2.27 3.81% 59.58 61.82 60309 36884 2.20%
2024-03-29 59.52 59.51 -0.15 -0.25% 58.01 60.40 51510 30429 1.88%
2024-03-28 59.70 59.66 0.00 0.00% 59.12 60.85 53311 32063 1.94%
2024-03-27 62.29 59.66 -2.94 -4.70% 59.65 62.46 48639 29712 1.77%
2024-03-26 61.50 62.60 1.36 2.22% 61.08 63.18 64794 40212 2.36%
2024-03-25 62.55 61.24 -1.61 -2.56% 61.23 63.30 59505 36996 2.17%
2024-03-22 65.68 62.85 -2.95 -4.48% 62.82 66.10 65194 41662 2.38%
2024-03-21 66.33 65.80 -1.03 -1.54% 65.44 67.12 47212 31177 1.72%
2024-03-20 67.12 66.83 -0.08 -0.12% 65.75 68.33 56038 37517 2.04%
2024-03-19 68.00 66.91 -1.38 -2.02% 66.90 68.79 52482 35490 1.91%
2024-03-18 67.86 68.29 0.64 0.95% 66.90 68.30 65184 44118 2.38%
2024-03-15 68.50 67.65 -1.23 -1.79% 66.20 68.93 71433 48070 2.61%
2024-03-14 68.78 68.88 -0.26 -0.38% 68.28 70.07 57077 39476 2.08%
2024-03-13 69.16 69.14 -0.72 -1.03% 68.40 69.95 65774 45481 2.40%
2024-03-12 68.22 69.86 1.46 2.13% 67.56 71.00 109281 76033 3.99%