致敬每一个财富自由的梦想,祝大家早日进化为游资

至纯科技 (603690) 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 28.00 28.48 0.61 2.19% 26.90 28.73 375731 104698 9.74%
2024-11-04 26.40 27.87 1.49 5.65% 25.87 28.19 334855 91068 8.68%
2024-11-01 26.14 26.38 0.24 0.92% 25.70 28.57 442779 119199 11.48%
2024-10-31 24.35 26.14 2.38 10.02% 24.21 26.14 388535 99578 10.08%
2024-10-30 23.47 23.76 0.20 0.85% 23.38 23.99 103603 24591 2.69%
2024-10-29 23.96 23.56 -0.16 -0.67% 23.51 24.18 129856 30936 3.37%
2024-10-28 23.90 23.72 -0.27 -1.13% 23.43 23.90 106270 25082 2.76%
2024-10-25 23.50 23.99 0.41 1.74% 23.36 23.99 113952 27064 2.96%
2024-10-24 23.40 23.58 0.18 0.77% 23.38 24.06 119162 28193 3.09%
2024-10-23 23.76 23.40 -0.32 -1.35% 23.34 23.80 118587 27927 3.08%
2024-10-22 23.47 23.72 -0.11 -0.46% 23.40 24.45 159312 37825 4.13%
2024-10-21 24.45 23.83 0.48 2.06% 23.73 24.80 326079 79183 8.46%
2024-10-18 21.37 23.35 2.12 9.99% 21.24 23.35 223227 50689 5.79%
2024-10-17 21.56 21.23 -0.09 -0.42% 21.23 21.85 53404 11504 1.39%
2024-10-16 21.05 21.32 -0.26 -1.20% 21.01 21.73 60157 12870 1.56%
2024-10-15 21.83 21.58 -0.40 -1.82% 21.58 22.38 91222 20061 2.37%
2024-10-14 21.49 21.98 0.40 1.85% 21.00 22.05 98871 21318 2.56%
2024-10-11 22.72 21.58 -1.47 -6.38% 21.13 22.99 127301 27881 3.30%
2024-10-10 24.39 23.05 -1.35 -5.53% 22.83 24.69 177595 41784 4.61%
2024-10-09 24.73 24.40 -0.34 -1.37% 23.60 25.90 261524 65247 6.78%
2024-10-08 24.74 24.74 2.25 10.00% 23.88 24.74 210352 51760 5.46%
2024-09-30 21.48 22.49 2.04 9.98% 21.01 22.50 167046 36623 4.33%
2024-09-27 19.79 20.45 1.23 6.40% 19.54 20.45 57843 11510 1.50%
2024-09-26 18.45 19.22 0.77 4.17% 18.38 19.25 67800 12773 1.76%
2024-09-25 18.48 18.45 0.24 1.32% 18.40 18.82 67320 12543 1.75%
2024-09-24 17.56 18.21 0.78 4.48% 17.43 18.21 64597 11576 1.68%
2024-09-23 17.65 17.43 -0.32 -1.80% 17.42 17.88 34371 6033 0.89%
2024-09-20 18.02 17.75 -0.22 -1.22% 17.61 18.02 30323 5392 0.79%
2024-09-19 17.76 17.97 0.32 1.81% 17.52 18.14 36734 6578 0.95%
2024-09-18 17.90 17.65 0.06 0.34% 17.37 17.98 23199 4082 0.60%
2024-09-13 17.85 17.59 -0.26 -1.46% 17.57 18.07 24067 4281 0.62%
2024-09-12 18.01 17.85 -0.12 -0.67% 17.82 18.20 23765 4272 0.62%
2024-09-11 17.97 17.97 0.17 0.96% 17.79 18.10 29583 5307 0.77%
2024-09-10 17.49 17.80 0.33 1.89% 17.12 17.91 43716 7654 1.13%
2024-09-09 17.68 17.47 -0.21 -1.19% 17.30 17.70 35557 6206 0.92%
2024-09-06 18.43 17.68 -0.75 -4.07% 17.62 18.56 51970 9305 1.35%
2024-09-05 18.47 18.43 0.10 0.55% 18.38 18.65 24299 4488 0.63%
2024-09-04 18.13 18.33 -0.03 -0.16% 18.09 18.53 28072 5139 0.73%
2024-09-03 18.46 18.36 -0.12 -0.65% 18.18 18.73 37331 6876 0.97%
2024-09-02 19.13 18.48 -1.12 -5.71% 18.47 19.15 67067 12606 1.74%
2024-08-30 19.06 19.60 0.56 2.94% 19.01 20.04 52643 10313 1.37%
2024-08-29 18.49 19.04 0.36 1.93% 18.46 19.12 24877 4709 0.65%
2024-08-28 18.50 18.68 0.20 1.08% 18.46 18.85 20674 3856 0.54%
2024-08-27 18.90 18.48 -0.44 -2.33% 18.43 18.92 25793 4804 0.67%
2024-08-26 18.83 18.92 0.05 0.26% 18.76 19.17 19260 3658 0.50%
2024-08-23 18.78 18.87 0.11 0.59% 18.49 18.90 28278 5285 0.73%
2024-08-22 19.30 18.76 -0.50 -2.60% 18.72 19.32 30467 5759 0.79%
2024-08-21 19.42 19.26 -0.18 -0.93% 19.20 19.51 16605 3214 0.43%
2024-08-20 19.83 19.44 -0.39 -1.97% 19.30 19.96 27222 5311 0.71%
2024-08-19 19.71 19.83 0.04 0.20% 19.61 20.06 27260 5415 0.71%
2024-08-16 20.08 19.98 0.02 0.10% 19.88 20.20 26042 5204 0.68%
2024-08-15 19.68 19.96 0.22 1.11% 19.53 20.15 37901 7553 0.98%
2024-08-14 20.00 19.74 -0.20 -1.00% 19.74 20.01 20880 4142 0.54%
2024-08-13 19.79 19.94 0.20 1.01% 19.66 19.96 27960 5541 0.73%
2024-08-12 20.05 19.74 -0.44 -2.18% 19.65 20.10 50599 10043 1.31%
2024-08-09 21.03 20.18 -0.62 -2.98% 20.13 21.18 76652 15738 1.99%
2024-08-08 20.91 20.80 -0.20 -0.95% 20.39 21.08 58503 12112 1.52%
2024-08-07 21.24 21.00 -0.26 -1.22% 20.95 21.32 39241 8291 1.02%
2024-08-06 21.35 21.26 0.17 0.81% 21.03 21.50 31772 6740 0.82%
2024-08-05 21.62 21.09 -0.82 -3.74% 21.08 22.15 51839 11167 1.34%
2024-08-02 22.15 21.91 -0.51 -2.27% 21.89 22.51 44925 9964 1.17%
2024-08-01 22.14 22.42 0.28 1.26% 22.02 22.69 62666 14019 1.63%
2024-07-31 21.28 22.14 0.74 3.46% 21.20 22.15 61324 13379 1.59%
2024-07-30 20.90 21.40 0.35 1.66% 20.52 21.50 60215 12687 1.56%
2024-07-29 21.31 21.05 -0.21 -0.99% 20.99 21.39 38756 8190 1.01%