致敬每一个财富自由的梦想,祝大家早日进化为游资

环旭电子 (601231) 历史交易数据 从 2024-07-28 到 2024-11-05 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
2024-11-05 14.74 15.15 0.37 2.50% 14.68 15.18 198775 29868 0.90%
2024-11-04 14.48 14.78 0.25 1.72% 14.48 14.95 157560 23272 0.71%
2024-11-01 14.76 14.53 -0.35 -2.35% 14.50 15.13 212845 31314 0.96%
2024-10-31 14.88 14.88 -0.12 -0.80% 14.48 15.00 260460 38510 1.18%
2024-10-30 15.00 15.00 -0.35 -2.28% 14.80 15.32 265898 39906 1.20%
2024-10-29 15.45 15.35 -0.07 -0.45% 15.25 15.68 242072 37410 1.09%
2024-10-28 15.43 15.42 0.01 0.06% 15.08 15.47 201190 30777 0.91%
2024-10-25 15.10 15.41 0.25 1.65% 14.96 15.50 184065 28152 0.83%
2024-10-24 15.00 15.16 0.07 0.46% 14.86 15.17 141580 21278 0.64%
2024-10-23 15.30 15.09 -0.22 -1.44% 15.02 15.35 163186 24719 0.74%
2024-10-22 15.18 15.31 0.07 0.46% 14.91 15.49 182565 27751 0.83%
2024-10-21 15.32 15.24 0.01 0.07% 15.10 15.69 209236 32215 0.95%
2024-10-18 14.60 15.23 0.65 4.46% 14.58 15.56 204265 30935 0.92%
2024-10-17 14.73 14.58 -0.03 -0.21% 14.56 14.98 127675 18883 0.58%
2024-10-16 14.70 14.61 -0.35 -2.34% 14.52 14.90 136929 20076 0.62%
2024-10-15 15.35 14.96 -0.46 -2.98% 14.92 15.61 147396 22499 0.67%
2024-10-14 14.91 15.42 0.52 3.49% 14.68 15.44 183993 27776 0.83%
2024-10-11 15.57 14.90 -0.78 -4.97% 14.65 15.64 179340 27088 0.81%
2024-10-10 16.00 15.68 -0.17 -1.07% 15.41 16.21 236187 37440 1.07%
2024-10-09 16.30 15.85 -0.95 -5.65% 15.50 16.69 302608 48864 1.37%
2024-10-08 17.57 16.80 0.83 5.20% 16.01 17.57 420457 70743 1.90%
2024-09-30 15.02 15.97 1.45 9.99% 14.76 15.97 363995 56284 1.65%
2024-09-27 14.15 14.52 0.55 3.94% 13.98 14.55 212288 30215 0.96%
2024-09-26 13.58 13.97 0.30 2.19% 13.41 13.99 164452 22473 0.74%
2024-09-25 13.73 13.67 -0.05 -0.36% 13.61 14.05 184824 25676 0.84%
2024-09-24 13.29 13.72 0.48 3.63% 13.10 13.76 185634 24974 0.84%
2024-09-23 13.26 13.24 0.02 0.15% 13.11 13.46 103825 13804 0.47%
2024-09-20 13.28 13.22 -0.02 -0.15% 13.15 13.45 84007 11157 0.38%
2024-09-19 13.60 13.24 -0.21 -1.56% 13.21 13.60 124327 16578 0.56%
2024-09-18 13.47 13.45 0.00 0.00% 13.29 13.58 61850 8292 0.28%
2024-09-13 13.69 13.45 -0.17 -1.25% 13.45 13.86 82897 11319 0.37%
2024-09-12 13.99 13.62 -0.31 -2.23% 13.54 14.05 93809 12859 0.42%
2024-09-11 14.00 13.93 -0.12 -0.85% 13.83 14.04 79474 11061 0.36%
2024-09-10 14.21 14.05 -0.44 -3.04% 13.69 14.33 172502 24063 0.78%
2024-09-09 14.56 14.49 -0.19 -1.29% 14.40 14.64 89902 13023 0.41%
2024-09-06 14.95 14.68 -0.26 -1.74% 14.68 15.02 65420 9646 0.30%
2024-09-05 15.05 14.94 -0.11 -0.73% 14.86 15.09 65606 9821 0.30%
2024-09-04 15.16 15.05 -0.30 -1.95% 14.68 15.16 99661 14834 0.45%
2024-09-03 15.19 15.35 0.27 1.79% 15.05 15.49 98536 15111 0.45%
2024-09-02 15.72 15.08 -0.78 -4.92% 14.97 15.90 150854 23000 0.68%
2024-08-30 15.48 15.86 0.32 2.06% 15.48 16.21 179343 28590 0.81%
2024-08-29 15.01 15.54 0.41 2.71% 14.88 15.70 115049 17694 0.52%
2024-08-28 15.30 15.13 -0.12 -0.79% 14.94 15.55 96703 14623 0.44%
2024-08-27 15.71 15.25 -0.50 -3.17% 15.20 15.74 87659 13476 0.40%
2024-08-26 15.74 15.75 -0.01 -0.06% 15.50 15.98 89412 14058 0.40%
2024-08-23 15.54 15.76 0.13 0.83% 15.44 15.85 89298 14008 0.40%
2024-08-22 15.45 15.63 0.13 0.84% 15.16 15.71 119571 18501 0.54%
2024-08-21 15.05 15.50 0.37 2.45% 15.03 15.59 113011 17462 0.51%
2024-08-20 15.32 15.13 -0.22 -1.43% 15.06 15.40 56090 8521 0.25%
2024-08-19 15.18 15.35 0.18 1.19% 15.11 15.57 86139 13260 0.39%
2024-08-16 15.24 15.17 0.00 0.00% 15.15 15.42 71397 10910 0.32%
2024-08-15 15.09 15.17 0.01 0.07% 15.08 15.49 91585 13993 0.41%
2024-08-14 15.16 15.16 0.00 0.00% 14.89 15.29 88756 13424 0.40%
2024-08-13 14.90 15.16 0.27 1.81% 14.90 15.25 73611 11119 0.33%
2024-08-12 15.06 14.89 -0.25 -1.65% 14.80 15.24 96870 14501 0.44%
2024-08-09 14.98 15.14 0.43 2.92% 14.81 15.43 159523 24223 0.72%
2024-08-08 14.20 14.71 0.38 2.65% 14.01 14.85 140200 20425 0.63%
2024-08-07 14.11 14.33 0.23 1.63% 14.02 14.53 126950 18201 0.57%
2024-08-06 14.18 14.10 0.09 0.64% 13.99 14.45 117051 16599 0.53%
2024-08-05 14.69 14.01 -1.03 -6.85% 13.92 14.85 223640 32021 1.01%
2024-08-02 15.30 15.04 -0.47 -3.03% 14.99 15.50 119277 18143 0.54%
2024-08-01 16.16 15.51 -0.61 -3.78% 15.47 16.19 201830 31686 0.91%
2024-07-31 15.28 16.12 0.78 5.08% 15.25 16.20 264220 42212 1.20%
2024-07-30 15.13 15.34 0.07 0.46% 15.09 15.47 137457 21017 0.62%
2024-07-29 14.86 15.27 0.41 2.76% 14.81 15.58 217529 33135 0.98%