致敬每一个财富自由的梦想,祝大家早日进化为游资

香飘飘 (603711) 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 14.85 14.57 -0.26 -1.75% 14.52 14.90 59841 8740 1.45%
2025-02-10 14.53 14.83 0.40 2.77% 14.40 14.83 92552 13517 2.25%
2025-02-07 14.27 14.43 0.05 0.35% 14.25 14.61 78104 11291 1.89%
2025-02-06 13.99 14.38 0.38 2.71% 13.90 14.40 71847 10209 1.74%
2025-02-05 14.43 14.00 -0.42 -2.91% 13.92 14.53 65339 9188 1.58%
2025-01-27 14.78 14.42 -0.27 -1.84% 14.36 14.97 51425 7509 1.25%
2025-01-24 14.60 14.69 -0.01 -0.07% 14.46 14.82 60978 8943 1.48%
2025-01-23 15.00 14.70 -0.10 -0.68% 14.70 15.08 76344 11382 1.85%
2025-01-22 15.40 14.80 -0.69 -4.45% 14.79 15.40 88402 13280 2.14%
2025-01-21 15.06 15.49 0.42 2.79% 14.77 15.57 118033 18014 2.86%
2025-01-20 15.50 15.07 -0.33 -2.14% 14.94 15.58 105771 16117 2.57%
2025-01-17 15.80 15.40 -0.72 -4.47% 15.40 16.00 123776 19335 3.00%
2025-01-16 15.78 16.12 0.17 1.07% 15.41 16.29 198133 31569 4.81%
2025-01-15 15.33 15.95 0.59 3.84% 15.23 16.35 195747 30729 4.75%
2025-01-14 14.50 15.36 0.67 4.56% 14.50 15.38 141826 21412 3.44%
2025-01-13 14.00 14.69 0.24 1.66% 13.71 15.56 119740 17361 2.90%
2025-01-10 15.29 14.45 -1.21 -7.73% 14.38 15.47 138372 20738 3.36%
2025-01-09 14.78 15.66 0.59 3.92% 14.47 16.50 176614 26876 4.28%
2025-01-08 14.50 15.07 0.53 3.65% 14.10 15.58 186137 27576 4.52%
2025-01-07 14.52 14.54 0.18 1.25% 14.05 14.97 135448 19466 3.29%
2025-01-06 15.30 14.36 -1.26 -8.07% 14.22 15.50 157620 23353 3.82%
2025-01-03 17.24 15.62 -1.74 -10.02% 15.62 17.32 251371 40260 6.10%
2025-01-02 16.00 17.36 0.96 5.85% 16.00 18.04 302348 53073 7.36%
2024-12-31 16.97 16.40 -0.67 -3.93% 16.40 17.83 180236 31025 4.39%
2024-12-30 18.00 17.07 -1.48 -7.98% 16.88 18.02 234873 40776 5.72%
2024-12-27 19.79 18.55 -1.24 -6.27% 18.18 20.78 371197 70584 9.04%
2024-12-26 18.75 19.79 1.80 10.01% 18.75 19.79 92511 18035 2.25%
2024-12-25 16.04 17.99 1.64 10.03% 15.61 17.99 175364 30058 4.27%
2024-12-24 15.37 16.35 0.67 4.27% 15.12 16.39 116656 18596 2.84%
2024-12-23 16.60 15.68 -0.70 -4.27% 15.50 16.66 109213 17522 2.66%
2024-12-20 15.60 16.38 1.00 6.50% 15.58 16.59 147531 23787 3.59%
2024-12-19 15.28 15.38 0.00 0.00% 14.83 15.50 77548 11761 1.89%
2024-12-18 15.51 15.38 -0.13 -0.84% 15.22 15.65 54548 8379 1.33%
2024-12-17 16.00 15.51 -0.51 -3.18% 15.41 16.00 79094 12354 1.93%
2024-12-16 16.42 16.02 -0.41 -2.50% 15.80 16.60 92586 14974 2.25%
2024-12-13 17.15 16.43 -0.93 -5.36% 16.40 17.16 135503 22565 3.30%
2024-12-12 16.79 17.36 0.59 3.52% 16.41 18.09 166906 28586 4.06%
2024-12-11 16.41 16.77 -0.11 -0.65% 16.36 17.26 166407 27993 4.05%
2024-12-10 16.76 16.88 0.81 5.04% 16.14 17.68 256961 43129 6.26%
2024-12-09 15.85 16.07 0.17 1.07% 15.65 16.25 99027 15800 2.41%
2024-12-06 15.62 15.90 0.09 0.57% 15.60 16.07 91547 14487 2.23%
2024-12-05 16.09 15.81 -0.27 -1.68% 15.43 16.09 106591 16701 2.60%
2024-12-04 15.60 16.08 0.33 2.10% 15.41 16.47 187974 30157 4.58%
2024-12-03 16.19 15.75 -0.34 -2.11% 15.64 16.28 147858 23475 3.60%
2024-12-02 15.81 16.09 0.51 3.27% 15.72 16.80 280230 45364 6.82%
2024-11-29 14.22 15.58 1.42 10.03% 14.22 15.58 164215 24854 4.00%
2024-11-28 14.14 14.16 -0.10 -0.70% 14.10 14.45 80177 11422 1.95%
2024-11-27 13.78 14.26 0.47 3.41% 13.33 14.26 99764 13802 2.43%
2024-11-26 13.56 13.79 0.18 1.32% 13.50 14.08 83702 11588 2.04%
2024-11-25 14.37 13.61 -0.48 -3.41% 13.41 14.44 119915 16396 2.92%
2024-11-22 15.14 14.09 -1.05 -6.94% 14.04 15.28 105478 15455 2.57%
2024-11-21 15.18 15.14 -0.25 -1.62% 14.86 15.43 100066 15105 2.44%
2024-11-20 14.77 15.39 0.55 3.71% 14.59 15.68 143348 21649 3.49%
2024-11-19 14.48 14.84 -0.39 -2.56% 14.10 15.11 161755 23645 3.94%
2024-11-18 16.15 15.23 -1.69 -9.99% 15.23 16.15 144720 22299 3.52%
2024-11-15 15.91 16.92 0.67 4.12% 15.53 17.28 275189 45343 6.70%
2024-11-14 14.77 16.25 1.48 10.02% 14.60 16.25 213878 34194 5.21%
2024-11-13 14.15 14.77 0.48 3.36% 14.15 14.80 101115 14600 2.46%
2024-11-12 14.57 14.29 -0.20 -1.38% 14.05 14.76 72784 10520 1.77%
2024-11-11 14.36 14.49 -0.21 -1.43% 14.17 14.63 85725 12325 2.09%
2024-11-08 15.36 14.70 -0.55 -3.61% 14.56 15.36 141288 20891 3.44%
2024-11-07 14.16 15.25 1.15 8.16% 14.14 15.51 211649 31846 5.15%
2024-11-06 14.00 14.10 -0.15 -1.05% 14.00 14.51 118627 16849 2.89%
2024-11-05 13.17 14.25 1.07 8.12% 13.09 14.49 169743 23543 4.13%
2024-11-04 12.89 13.18 0.21 1.62% 12.73 13.20 83824 10881 2.04%