致敬每一个财富自由的梦想,祝大家早日进化为游资

海南椰岛 (600238) 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 7.50 7.35 -0.20 -2.65% 7.34 7.59 32895 2449 0.74%
2024-06-19 7.46 7.55 -0.03 -0.40% 7.46 7.68 56919 4313 1.28%
2024-06-18 7.35 7.58 0.12 1.61% 7.33 7.60 62634 4672 1.41%
2024-06-17 6.95 7.46 0.44 6.27% 6.89 7.69 110304 8082 2.48%
2024-06-14 6.83 7.02 0.14 2.03% 6.80 7.05 29781 2064 0.67%
2024-06-13 7.01 6.88 -0.15 -2.13% 6.87 7.03 30216 2088 0.68%
2024-06-12 7.01 7.03 0.02 0.29% 6.98 7.07 30834 2166 0.69%
2024-06-11 7.05 7.01 -0.04 -0.57% 6.90 7.10 32597 2281 0.73%
2024-06-07 6.90 7.05 0.29 4.29% 6.79 7.14 63173 4410 1.42%
2024-06-06 7.06 6.76 -0.35 -4.92% 6.75 7.13 84245 5766 1.89%
2024-06-05 7.42 7.11 -0.26 -3.53% 7.08 7.42 58062 4165 1.30%
2024-06-04 7.28 7.37 -0.11 -1.47% 7.28 7.45 36881 2711 0.83%
2024-06-03 7.62 7.48 -0.15 -1.97% 7.38 7.65 52726 3945 1.18%
2024-05-31 7.72 7.63 -0.18 -2.30% 7.59 7.87 43097 3320 0.97%
2024-05-30 7.79 7.81 0.00 0.00% 7.60 7.88 28322 2209 0.64%
2024-05-29 7.85 7.81 -0.13 -1.64% 7.80 7.97 33954 2668 0.76%
2024-05-28 8.02 7.94 -0.11 -1.37% 7.90 8.07 35786 2849 0.80%
2024-05-27 7.92 8.05 0.16 2.03% 7.88 8.25 78267 6336 1.76%
2024-05-24 7.76 7.89 0.07 0.90% 7.76 7.97 34753 2736 0.78%
2024-05-23 7.99 7.82 -0.22 -2.74% 7.81 8.00 47758 3770 1.07%
2024-05-22 8.06 8.04 0.00 0.00% 7.96 8.09 31550 2528 0.71%
2024-05-21 8.10 8.04 -0.09 -1.11% 7.98 8.10 40401 3242 0.91%
2024-05-20 8.06 8.13 0.08 0.99% 8.03 8.21 64096 5200 1.44%
2024-05-17 8.15 8.05 -0.10 -1.23% 7.95 8.28 69615 5615 1.56%
2024-05-16 7.88 8.15 0.24 3.03% 7.88 8.25 112822 9144 2.54%
2024-05-15 7.95 7.91 -0.04 -0.50% 7.90 8.01 48262 3842 1.08%
2024-05-14 7.72 7.95 0.17 2.19% 7.72 8.00 52534 4157 1.18%
2024-05-13 7.92 7.78 -0.15 -1.89% 7.71 7.97 57482 4496 1.29%
2024-05-10 7.88 7.93 0.08 1.02% 7.79 7.99 74364 5860 1.67%
2024-05-09 7.64 7.85 0.20 2.61% 7.64 7.85 59423 4622 1.34%
2024-05-08 7.87 7.65 -0.26 -3.29% 7.62 7.89 65604 5077 1.47%
2024-05-07 7.73 7.91 0.17 2.20% 7.62 7.93 92503 7189 2.08%
2024-05-06 7.55 7.74 0.21 2.79% 7.55 7.82 94331 7293 2.12%
2024-04-30 7.46 7.53 0.03 0.40% 7.42 7.65 93737 7050 2.11%
2024-04-29 6.90 7.50 0.55 7.91% 6.90 7.53 157236 11529 3.53%
2024-04-26 6.86 6.95 0.05 0.72% 6.79 7.02 71841 4970 1.61%
2024-04-25 6.96 6.90 -0.07 -1.00% 6.85 6.98 55681 3848 1.25%
2024-04-24 7.11 6.97 -0.14 -1.97% 6.67 7.16 103610 7130 2.33%
2024-04-23 7.12 7.11 -0.10 -1.39% 7.09 7.22 59883 4268 1.35%
2024-04-22 7.11 7.21 -0.04 -0.55% 7.09 7.38 55118 3972 1.24%
2024-04-19 7.31 7.25 -0.15 -2.03% 7.20 7.43 53474 3888 1.20%
2024-04-18 7.56 7.40 -0.16 -2.12% 7.35 7.57 60490 4503 1.36%
2024-04-17 7.30 7.56 0.30 4.13% 7.30 7.65 74110 5579 1.67%
2024-04-16 7.75 7.26 -0.66 -8.33% 7.23 7.80 126074 9384 2.83%
2024-04-15 7.92 7.92 -0.88 -10.00% 7.92 8.35 180414 14427 4.05%
2024-04-12 8.85 8.80 0.09 1.03% 8.73 9.09 100672 8962 2.26%
2024-04-11 8.74 8.71 -0.20 -2.24% 8.64 8.87 72072 6297 1.62%
2024-04-10 8.98 8.91 -0.13 -1.44% 8.80 9.25 131256 11842 2.95%
2024-04-09 8.48 9.04 0.48 5.61% 8.47 9.20 160631 14351 3.61%
2024-04-08 8.69 8.56 -0.17 -1.95% 8.51 8.69 42808 3670 0.96%
2024-04-03 8.79 8.73 0.00 0.00% 8.59 8.86 43122 3751 0.97%
2024-04-02 8.79 8.73 -0.07 -0.80% 8.66 8.81 47418 4136 1.07%
2024-04-01 8.67 8.80 0.18 2.09% 8.65 8.80 52654 4609 1.18%
2024-03-29 8.52 8.62 0.10 1.17% 8.40 8.64 46640 3972 1.05%
2024-03-28 8.48 8.52 0.07 0.83% 8.44 8.64 37931 3242 0.85%
2024-03-27 8.67 8.45 -0.28 -3.21% 8.45 8.80 49720 4279 1.12%
2024-03-26 8.67 8.73 0.12 1.39% 8.60 8.88 57343 5000 1.29%
2024-03-25 9.05 8.61 -0.43 -4.76% 8.61 9.07 87258 7715 1.96%
2024-03-22 9.20 9.04 -0.24 -2.59% 8.95 9.25 79915 7244 1.80%
2024-03-21 9.24 9.28 0.07 0.76% 9.13 9.35 79425 7347 1.78%
2024-03-20 9.24 9.21 -0.03 -0.32% 9.14 9.25 60799 5589 1.37%
2024-03-19 9.21 9.24 0.02 0.22% 9.15 9.33 82317 7606 1.85%
2024-03-18 9.15 9.22 -0.01 -0.11% 9.03 9.23 97338 8879 2.19%
2024-03-15 9.02 9.23 0.12 1.32% 9.02 9.33 92886 8564 2.09%
2024-03-14 9.10 9.11 -0.04 -0.44% 8.99 9.25 66516 6062 1.49%
2024-03-13 9.23 9.15 -0.14 -1.51% 9.09 9.24 89076 8140 2.00%
2024-03-12 9.03 9.29 0.24 2.65% 9.00 9.39 143672 13304 3.23%