致敬每一个财富自由的梦想,祝大家早日进化为游资

欢乐家 (300997) 历史交易数据 从 2024-09-05 到 2024-12-14 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
2024-12-13 18.30 17.64 -1.11 -5.92% 17.60 18.43 171726 30911 4.34%
2024-12-12 17.38 18.75 1.31 7.51% 16.96 18.75 232588 41802 5.87%
2024-12-11 16.83 17.44 -0.05 -0.29% 16.79 17.78 155240 27024 3.92%
2024-12-10 18.00 17.49 0.52 3.06% 17.49 19.30 253716 46166 6.41%
2024-12-09 16.70 16.97 -0.01 -0.06% 16.65 17.25 108660 18376 2.74%
2024-12-06 17.15 16.98 -0.26 -1.51% 16.80 17.43 140119 23910 3.54%
2024-12-05 17.17 17.24 -0.42 -2.38% 16.89 17.54 174562 29888 4.41%
2024-12-04 18.03 17.66 -1.25 -6.61% 17.48 19.55 262784 48330 6.64%
2024-12-03 20.40 18.91 -3.18 -14.40% 18.75 20.85 341402 66624 8.62%
2024-12-02 19.69 22.09 3.68 19.99% 19.10 22.09 420410 86151 10.62%
2024-11-29 15.58 18.41 3.07 20.01% 15.38 18.41 344962 60737 8.71%
2024-11-28 13.90 15.34 1.21 8.56% 13.71 16.42 185886 27430 4.69%
2024-11-27 12.88 14.13 1.10 8.44% 12.60 14.44 118002 16089 2.98%
2024-11-26 12.58 13.03 0.41 3.25% 12.55 13.14 39984 5170 1.01%
2024-11-25 12.35 12.62 0.22 1.77% 12.30 12.68 20922 2623 0.53%
2024-11-22 12.98 12.40 -0.63 -4.83% 12.36 13.05 33720 4299 0.85%
2024-11-21 13.16 13.03 -0.13 -0.99% 12.90 13.25 30513 3989 0.77%
2024-11-20 13.02 13.16 0.09 0.69% 12.98 13.31 40427 5316 1.02%
2024-11-19 12.72 13.07 0.42 3.32% 12.63 13.20 33904 4379 0.86%
2024-11-18 13.02 12.65 -0.36 -2.77% 12.50 13.15 32723 4177 0.83%
2024-11-15 13.27 13.01 -0.30 -2.25% 13.00 13.45 35946 4767 0.91%
2024-11-14 13.70 13.31 -0.39 -2.85% 13.27 13.83 33979 4606 0.86%
2024-11-13 13.71 13.70 -0.19 -1.37% 13.43 13.94 54525 7442 1.38%
2024-11-12 14.02 13.89 -0.20 -1.42% 13.83 14.26 69340 9722 1.75%
2024-11-11 14.15 14.09 -0.68 -4.60% 13.82 14.30 97109 13602 2.45%
2024-11-08 14.30 14.77 0.40 2.78% 13.69 15.49 154812 22176 3.91%
2024-11-07 13.48 14.37 0.96 7.16% 13.12 16.08 178377 26316 4.50%
2024-11-06 12.91 13.41 0.46 3.55% 12.71 13.41 88888 11640 2.24%
2024-11-05 12.76 12.95 0.10 0.78% 12.51 13.05 83958 10719 2.12%
2024-11-04 12.05 12.85 0.79 6.55% 11.82 12.98 95419 11880 2.41%
2024-11-01 11.71 12.06 0.34 2.90% 11.55 12.56 85029 10236 2.15%
2024-10-31 11.73 11.72 -0.01 -0.09% 11.60 11.84 25666 3009 0.65%
2024-10-30 11.92 11.73 -0.27 -2.25% 11.58 12.06 35566 4191 0.90%
2024-10-29 12.44 12.00 -0.54 -4.31% 11.95 12.45 56787 6909 1.43%
2024-10-28 12.39 12.54 0.20 1.62% 12.29 12.55 37088 4622 0.94%
2024-10-25 12.21 12.34 0.06 0.49% 12.21 12.42 28815 3552 0.73%
2024-10-24 12.40 12.28 -0.17 -1.37% 12.22 12.44 22738 2797 0.57%
2024-10-23 12.58 12.45 -0.21 -1.66% 12.28 12.58 47333 5877 1.20%
2024-10-22 12.26 12.66 0.55 4.54% 12.02 12.67 68159 8479 1.72%
2024-10-21 11.81 12.11 0.27 2.28% 11.74 12.19 43974 5274 1.11%
2024-10-18 11.44 11.84 0.29 2.51% 11.41 12.09 41568 4865 1.05%
2024-10-17 11.70 11.55 -0.03 -0.26% 11.50 11.79 22781 2653 0.58%
2024-10-16 11.52 11.58 -0.13 -1.11% 11.40 11.76 26918 3112 0.68%
2024-10-15 11.92 11.71 -0.34 -2.82% 11.70 12.18 33077 3951 0.84%
2024-10-14 11.73 12.05 0.22 1.86% 11.48 12.08 41325 4879 1.04%
2024-10-11 12.30 11.83 -0.40 -3.27% 11.67 12.84 57683 7053 1.46%
2024-10-10 12.29 12.23 0.06 0.49% 12.11 12.77 43066 5350 1.09%
2024-10-09 13.50 12.17 -2.09 -14.66% 12.15 13.50 72496 9339 1.83%
2024-10-08 15.69 14.26 1.17 8.94% 13.20 15.69 114908 16463 2.90%
2024-09-30 11.96 13.09 1.61 14.02% 11.63 13.28 120803 15049 3.05%
2024-09-27 11.13 11.48 0.54 4.94% 11.12 11.75 84329 9644 2.13%
2024-09-26 10.25 10.94 0.76 7.47% 10.07 10.95 61746 6532 1.56%
2024-09-25 10.37 10.18 -0.07 -0.68% 10.12 10.52 42080 4337 1.06%
2024-09-24 9.70 10.25 0.70 7.33% 9.63 10.25 44432 4422 1.12%
2024-09-23 9.78 9.55 -0.20 -2.05% 9.54 9.85 26809 2584 0.68%
2024-09-20 9.90 9.75 -0.23 -2.30% 9.69 9.96 31343 3074 0.79%
2024-09-19 9.46 9.98 0.52 5.50% 9.46 10.19 55295 5460 1.40%
2024-09-18 9.70 9.46 -0.41 -4.15% 9.25 9.85 34363 3262 0.87%
2024-09-13 10.16 9.87 -0.23 -2.28% 9.85 10.16 30069 2998 0.76%
2024-09-12 10.28 10.10 -0.21 -2.04% 10.06 10.36 33463 3413 0.84%
2024-09-11 10.56 10.31 -0.25 -2.37% 10.24 10.56 44462 4589 1.12%
2024-09-10 10.75 10.56 -0.34 -3.12% 10.38 10.94 64957 6862 1.64%
2024-09-09 11.10 10.90 -0.80 -6.84% 10.70 11.39 91467 10073 2.31%
2024-09-06 12.77 11.70 -0.18 -1.52% 11.40 12.85 137875 16730 3.48%
2024-09-05 10.18 11.88 1.98 20.00% 10.11 11.88 79991 9037 2.02%