致敬每一个财富自由的梦想,祝大家早日进化为游资

利元亨 (688499) 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 23.60 23.21 -0.42 -1.78% 22.91 23.62 47317 10953 2.80%
2025-02-10 23.03 23.63 0.63 2.74% 22.97 23.63 58954 13759 3.49%
2025-02-07 22.55 23.00 0.38 1.68% 22.50 23.37 80920 18599 4.80%
2025-02-06 21.18 22.62 1.42 6.70% 21.05 22.69 71484 15768 4.24%
2025-02-05 20.70 21.20 0.85 4.18% 20.52 21.33 45825 9645 2.72%
2025-01-27 20.97 20.35 -0.21 -1.02% 20.26 21.58 47923 9937 2.84%
2025-01-24 20.12 20.56 0.44 2.19% 19.95 20.65 32325 6588 1.92%
2025-01-23 20.33 20.12 0.00 0.00% 20.12 20.85 42046 8636 2.49%
2025-01-22 20.50 20.12 -0.36 -1.76% 19.96 20.57 29392 5918 1.74%
2025-01-21 21.12 20.48 -0.50 -2.38% 20.33 21.17 38850 7986 2.30%
2025-01-20 21.04 20.98 0.05 0.24% 20.81 21.30 36969 7784 2.19%
2025-01-17 21.02 20.93 -0.24 -1.13% 20.88 21.37 34754 7332 2.06%
2025-01-16 21.21 21.17 0.01 0.05% 20.93 21.58 43741 9315 2.59%
2025-01-15 21.00 21.16 0.08 0.38% 20.72 21.46 55749 11750 3.30%
2025-01-14 20.05 21.08 1.04 5.19% 20.05 21.16 53615 11105 3.18%
2025-01-13 19.23 20.04 0.37 1.88% 19.17 20.27 40852 8090 2.42%
2025-01-10 20.41 19.67 -0.91 -4.42% 19.60 20.77 39561 7994 2.34%
2025-01-09 20.47 20.58 -0.01 -0.05% 20.35 20.96 34428 7123 2.04%
2025-01-08 20.66 20.59 -0.16 -0.77% 19.74 20.78 43948 8940 2.60%
2025-01-07 20.31 20.75 0.45 2.22% 20.11 20.80 34881 7138 2.07%
2025-01-06 20.65 20.30 -0.35 -1.69% 19.86 20.98 40519 8268 2.40%
2025-01-03 21.99 20.65 -1.25 -5.71% 20.50 22.08 57963 12343 3.44%
2025-01-02 22.41 21.90 -0.47 -2.10% 21.71 22.74 45802 10130 3.62%
2024-12-31 23.09 22.37 -0.73 -3.16% 22.22 23.31 46683 10589 3.69%
2024-12-30 23.39 23.10 -0.45 -1.91% 22.79 23.50 44236 10221 3.49%
2024-12-27 24.00 23.55 -0.55 -2.28% 23.42 24.09 50863 12100 4.02%
2024-12-26 23.00 24.10 0.95 4.10% 22.99 24.81 88056 21232 6.95%
2024-12-25 23.57 23.15 -0.61 -2.57% 23.00 23.89 51504 12047 4.07%
2024-12-24 23.90 23.76 0.06 0.25% 23.22 24.22 58760 13881 4.64%
2024-12-23 25.27 23.70 -1.57 -6.21% 23.59 25.43 63348 15375 5.00%
2024-12-20 24.95 25.27 0.16 0.64% 24.87 25.57 50657 12784 4.00%
2024-12-19 24.49 25.11 0.72 2.95% 24.23 25.54 70145 17595 5.54%
2024-12-18 24.99 24.39 -0.37 -1.49% 24.10 24.99 47431 11628 3.75%
2024-12-17 25.76 24.76 -1.00 -3.88% 24.54 26.10 59726 15056 4.72%
2024-12-16 26.84 25.76 -1.16 -4.31% 25.60 26.84 68619 17857 5.42%
2024-12-13 27.99 26.92 -1.36 -4.81% 26.83 28.02 73238 20040 5.78%
2024-12-12 27.76 28.28 0.63 2.28% 27.52 28.54 93408 26363 7.38%
2024-12-11 27.40 27.65 0.04 0.14% 27.30 27.83 57905 15986 4.57%
2024-12-10 28.80 27.61 -0.01 -0.04% 27.47 28.98 89634 25235 7.08%
2024-12-09 27.20 27.62 0.45 1.66% 27.01 28.16 95881 26577 7.57%
2024-12-06 27.15 27.17 0.15 0.56% 26.30 27.50 79302 21434 6.26%
2024-12-05 26.04 27.02 0.81 3.09% 25.99 27.27 88218 23539 6.97%
2024-12-04 27.35 26.21 -1.34 -4.86% 26.08 27.35 99727 26570 7.87%
2024-12-03 28.40 27.55 -0.79 -2.79% 27.08 28.80 85420 23602 6.75%
2024-12-02 27.75 28.34 0.59 2.13% 27.17 28.50 81696 22902 6.45%
2024-11-29 27.36 27.75 0.24 0.87% 26.71 28.36 87899 24146 6.94%
2024-11-28 28.19 27.51 -0.59 -2.10% 27.47 28.85 84005 23757 6.63%
2024-11-27 27.13 28.10 0.92 3.38% 26.28 28.22 80199 21690 6.33%
2024-11-26 27.90 27.18 -1.22 -4.30% 27.18 28.76 89859 24962 7.10%
2024-11-25 27.59 28.40 1.19 4.37% 27.58 28.97 110449 31124 8.72%
2024-11-22 29.20 27.21 -1.99 -6.82% 27.21 29.89 124575 35614 9.84%
2024-11-21 30.01 29.20 -1.50 -4.89% 28.75 30.49 150039 44272 11.85%
2024-11-20 29.92 30.70 0.78 2.61% 29.71 32.25 200716 61647 15.85%
2024-11-19 30.00 29.92 -0.20 -0.66% 27.78 30.20 154801 45064 12.22%
2024-11-18 31.11 30.12 -0.46 -1.50% 29.08 33.00 150550 46846 11.89%
2024-11-15 31.50 30.58 -1.32 -4.14% 30.05 33.38 182747 58058 14.43%
2024-11-14 33.93 31.90 -2.30 -6.73% 31.57 35.36 195646 64223 15.45%
2024-11-13 33.90 34.20 -1.37 -3.85% 31.20 35.54 314199 105039 24.81%
2024-11-12 29.71 35.57 5.93 20.01% 28.90 35.57 331136 106430 26.15%
2024-11-11 25.01 29.64 4.94 20.00% 25.01 29.64 133357 37369 10.53%
2024-11-08 24.91 24.70 0.07 0.28% 24.50 25.63 61439 15353 4.85%
2024-11-07 23.25 24.63 1.38 5.94% 23.25 24.99 65685 15903 5.19%
2024-11-06 22.94 23.25 0.45 1.97% 22.94 24.30 57785 13701 4.56%
2024-11-05 21.96 22.80 0.83 3.78% 21.88 22.85 36278 8203 2.86%
2024-11-04 21.20 21.97 0.71 3.34% 21.02 22.08 34845 7562 2.75%