致敬每一个财富自由的梦想,祝大家早日进化为游资

中央商场 (600280) 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 3.60 3.53 -0.06 -1.67% 3.53 3.65 382893 13626 3.39%
2025-02-10 3.46 3.59 0.13 3.76% 3.45 3.61 564058 19951 5.00%
2025-02-07 3.38 3.46 0.04 1.17% 3.37 3.50 448271 15469 3.97%
2025-02-06 3.31 3.42 0.08 2.40% 3.27 3.47 425323 14291 3.77%
2025-02-05 3.30 3.34 0.06 1.83% 3.25 3.35 269101 8886 2.38%
2025-01-27 3.34 3.28 -0.07 -2.09% 3.28 3.39 288903 9632 2.56%
2025-01-24 3.41 3.35 -0.05 -1.47% 3.32 3.42 313636 10528 2.78%
2025-01-23 3.46 3.40 -0.03 -0.87% 3.40 3.53 310985 10761 2.76%
2025-01-22 3.55 3.43 -0.14 -3.92% 3.40 3.55 363588 12575 3.22%
2025-01-21 3.64 3.57 -0.01 -0.28% 3.53 3.64 317905 11359 2.82%
2025-01-20 3.60 3.58 0.01 0.28% 3.53 3.68 368725 13304 3.27%
2025-01-17 3.70 3.57 -0.18 -4.80% 3.57 3.70 488499 17653 4.33%
2025-01-16 3.61 3.75 0.12 3.31% 3.60 3.80 675040 25149 5.98%
2025-01-15 3.66 3.63 -0.01 -0.27% 3.56 3.74 595246 21676 5.28%
2025-01-14 3.49 3.64 0.15 4.30% 3.47 3.65 616730 22104 5.47%
2025-01-13 3.31 3.49 0.12 3.56% 3.26 3.59 527016 18156 4.67%
2025-01-10 3.59 3.37 -0.24 -6.65% 3.37 3.61 450511 15683 3.99%
2025-01-09 3.58 3.61 -0.05 -1.37% 3.53 3.70 470645 17030 4.17%
2025-01-08 3.54 3.66 0.05 1.39% 3.48 3.74 719570 25983 6.38%
2025-01-07 3.42 3.61 0.10 2.85% 3.37 3.69 654610 22791 5.80%
2025-01-06 3.60 3.51 -0.39 -10.00% 3.51 3.79 657942 23634 5.83%
2025-01-03 4.30 3.90 -0.43 -9.93% 3.90 4.30 879460 34908 7.79%
2025-01-02 4.04 4.33 0.22 5.35% 4.01 4.39 1187754 50774 10.53%
2024-12-31 4.11 4.11 -0.03 -0.72% 4.08 4.30 829915 34832 7.36%
2024-12-30 4.14 4.14 0.00 0.00% 3.93 4.30 952144 38892 8.44%
2024-12-27 4.21 4.14 -0.11 -2.59% 4.11 4.37 1289366 54899 11.43%
2024-12-26 3.76 4.25 0.39 10.10% 3.75 4.25 1264398 50868 11.21%
2024-12-25 3.75 3.86 0.11 2.93% 3.49 4.00 946405 35296 8.39%
2024-12-24 3.79 3.75 -0.08 -2.09% 3.65 3.83 621338 23091 5.51%
2024-12-23 4.03 3.83 -0.28 -6.81% 3.80 4.06 733705 28693 6.50%
2024-12-20 4.16 4.11 -0.08 -1.91% 4.10 4.28 796892 33348 7.06%
2024-12-19 4.49 4.19 -0.40 -8.71% 4.15 4.49 1032610 43756 9.15%
2024-12-18 4.36 4.59 -0.25 -5.17% 4.36 4.70 1206493 54576 10.69%
2024-12-17 5.15 4.84 -0.54 -10.04% 4.84 5.25 529143 26044 4.69%
2024-12-16 5.03 5.38 0.27 5.28% 5.00 5.61 1733104 92352 15.36%
2024-12-13 5.20 5.11 -0.03 -0.58% 4.98 5.65 2351153 125785 20.84%
2024-12-12 4.70 5.14 0.47 10.06% 4.55 5.14 1679883 81915 14.89%
2024-12-11 4.33 4.67 0.25 5.66% 4.33 4.80 1527760 70063 13.54%
2024-12-10 4.44 4.42 0.20 4.74% 4.33 4.58 1265639 56373 11.22%
2024-12-09 4.33 4.22 -0.16 -3.65% 4.18 4.45 729720 31229 6.47%
2024-12-06 4.19 4.38 0.12 2.82% 4.14 4.54 1094514 47375 9.70%
2024-12-05 4.20 4.26 -0.06 -1.39% 4.11 4.32 844824 35450 7.49%
2024-12-04 4.15 4.32 0.06 1.41% 4.06 4.53 1151413 49757 10.20%
2024-12-03 4.41 4.26 -0.29 -6.37% 4.25 4.51 1348041 58479 11.95%
2024-12-02 4.51 4.55 0.05 1.11% 4.43 4.90 1953059 90860 17.31%
2024-11-29 4.16 4.50 0.41 10.02% 4.10 4.50 1517098 64507 13.45%
2024-11-28 4.00 4.09 0.02 0.49% 4.00 4.19 1013994 41614 8.99%
2024-11-27 3.90 4.07 0.05 1.24% 3.83 4.20 998467 39943 8.85%
2024-11-26 3.78 4.02 0.22 5.79% 3.75 4.05 946958 37426 8.39%
2024-11-25 3.82 3.80 0.04 1.06% 3.66 3.92 504663 19184 4.47%
2024-11-22 3.95 3.76 -0.23 -5.76% 3.74 4.04 677947 26447 6.01%
2024-11-21 3.90 3.99 0.08 2.05% 3.80 4.10 808205 31707 7.16%
2024-11-20 3.80 3.91 0.01 0.26% 3.78 4.05 766722 30052 6.80%
2024-11-19 3.70 3.90 0.18 4.84% 3.58 3.91 739707 27685 6.56%
2024-11-18 3.65 3.72 0.11 3.05% 3.51 3.78 612616 22367 5.43%
2024-11-15 3.68 3.61 -0.12 -3.22% 3.59 3.79 549725 20269 4.87%
2024-11-14 3.90 3.73 -0.23 -5.81% 3.71 3.95 685275 26095 6.07%
2024-11-13 4.06 3.96 -0.10 -2.46% 3.91 4.21 806745 32607 7.15%
2024-11-12 3.94 4.06 0.07 1.75% 3.94 4.28 1234351 50782 10.94%
2024-11-11 4.10 3.99 -0.34 -7.85% 3.90 4.20 1510793 60400 13.39%
2024-11-08 4.83 4.33 -0.06 -1.37% 4.31 4.83 2561876 118480 22.70%
2024-11-07 4.08 4.39 0.40 10.03% 4.02 4.39 950958 40567 8.43%
2024-11-06 3.56 3.99 0.36 9.92% 3.52 3.99 2011189 75820 17.82%
2024-11-05 3.40 3.63 0.12 3.42% 3.40 3.80 1586270 57005 14.06%
2024-11-04 3.80 3.51 0.06 1.74% 3.42 3.80 2106706 76367 18.67%