致敬每一个财富自由的梦想,祝大家早日进化为游资

奇安信 (688561) 历史交易数据 从 2024-09-05 到 2024-12-14 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
2024-12-13 31.53 30.91 -0.95 -2.98% 30.81 31.72 68041 21180 0.99%
2024-12-12 31.95 31.86 0.08 0.25% 31.48 32.80 59421 19047 0.87%
2024-12-11 31.83 31.78 0.11 0.35% 31.40 32.00 49593 15736 0.72%
2024-12-10 32.00 31.67 0.88 2.86% 31.56 32.79 79782 25580 1.16%
2024-12-09 31.48 30.79 -0.61 -1.94% 30.50 31.88 43843 13553 0.64%
2024-12-06 30.78 31.40 0.63 2.05% 30.57 31.96 57820 18087 0.84%
2024-12-05 29.61 30.77 1.16 3.92% 29.47 31.10 68963 21108 1.01%
2024-12-04 30.28 29.61 -0.65 -2.15% 29.40 30.49 47505 14214 0.69%
2024-12-03 30.65 30.26 -0.39 -1.27% 29.87 30.66 55185 16660 0.81%
2024-12-02 30.38 30.65 0.07 0.23% 30.21 31.18 67672 20796 0.99%
2024-11-29 29.78 30.58 0.72 2.41% 29.39 30.99 61174 18561 0.89%
2024-11-28 30.06 29.86 -0.26 -0.86% 29.76 30.85 52731 15993 0.77%
2024-11-27 29.45 30.12 0.66 2.24% 28.98 30.13 66029 19473 0.96%
2024-11-26 30.59 29.46 -1.04 -3.41% 29.45 30.70 60907 18290 0.89%
2024-11-25 31.66 30.50 -0.94 -2.99% 29.90 31.80 78066 23763 1.14%
2024-11-22 33.39 31.44 -2.37 -7.01% 31.43 34.29 102375 33733 1.49%
2024-11-21 32.12 33.81 1.51 4.67% 32.11 34.20 99110 32978 1.45%
2024-11-20 31.93 32.30 0.41 1.29% 31.70 32.78 47379 15244 0.69%
2024-11-19 31.66 31.89 0.59 1.88% 31.09 32.11 53243 16792 0.78%
2024-11-18 33.11 31.30 -2.09 -6.26% 31.14 33.14 72552 23145 1.06%
2024-11-15 33.47 33.39 -0.09 -0.27% 33.31 35.15 112077 38268 1.64%
2024-11-14 34.01 33.48 -0.68 -1.99% 33.16 34.29 89003 30027 1.30%
2024-11-13 34.29 34.16 -0.46 -1.33% 33.41 34.88 94850 32250 1.38%
2024-11-12 35.58 34.62 -0.57 -1.62% 34.25 36.37 117600 41429 1.72%
2024-11-11 33.70 35.19 1.74 5.20% 33.51 36.14 146970 51607 2.15%
2024-11-08 33.63 33.45 0.22 0.66% 33.18 34.88 113930 38722 1.66%
2024-11-07 32.31 33.23 0.59 1.81% 32.12 33.25 74334 24328 1.08%
2024-11-06 32.44 32.64 0.31 0.96% 32.44 33.96 86949 28783 1.27%
2024-11-05 30.45 32.33 1.79 5.86% 30.35 32.55 85092 27058 1.24%
2024-11-04 30.27 30.54 0.44 1.46% 29.97 30.77 34182 10378 0.50%
2024-11-01 31.56 30.10 -1.62 -5.11% 30.01 32.08 71454 21845 1.04%
2024-10-31 31.30 31.72 0.49 1.57% 30.55 32.34 83158 26155 1.21%
2024-10-30 31.40 31.23 -0.22 -0.70% 30.61 31.77 53793 16758 0.79%
2024-10-29 32.40 31.45 -0.95 -2.93% 31.35 32.71 65568 20929 0.96%
2024-10-28 32.21 32.40 -0.13 -0.40% 32.14 32.75 39604 12825 0.58%
2024-10-25 32.08 32.53 0.43 1.34% 32.02 32.88 45161 14644 0.66%
2024-10-24 32.66 32.10 -0.50 -1.53% 32.01 32.66 37462 12078 0.55%
2024-10-23 32.67 32.60 -0.05 -0.15% 32.11 33.50 56507 18621 0.82%
2024-10-22 34.19 32.65 -1.27 -3.74% 32.44 34.29 68022 22414 0.99%
2024-10-21 33.95 33.92 0.24 0.71% 33.43 35.08 100740 34391 1.47%
2024-10-18 31.00 33.68 2.37 7.57% 30.38 35.38 124635 40578 1.82%
2024-10-17 32.50 31.31 1.00 3.30% 31.21 32.55 89318 28440 1.30%
2024-10-16 30.09 30.31 -0.48 -1.56% 30.03 31.29 43606 13301 0.64%
2024-10-15 31.13 30.79 -0.71 -2.25% 30.78 32.54 74257 23506 1.08%
2024-10-14 31.09 31.50 1.25 4.13% 29.61 31.90 74164 22803 1.08%
2024-10-11 32.65 30.25 -2.56 -7.80% 29.82 33.18 79694 24814 1.16%
2024-10-10 35.80 32.81 -2.18 -6.23% 32.79 36.40 109251 37439 1.59%
2024-10-09 36.98 34.99 -3.21 -8.40% 34.10 38.69 150950 55298 2.20%
2024-10-08 38.25 38.20 6.32 19.82% 35.00 38.25 181728 67858 2.65%
2024-09-30 28.91 31.88 5.08 18.96% 28.58 31.95 136380 41417 1.99%
2024-09-27 24.95 26.80 2.30 9.39% 24.74 26.90 59228 15277 0.86%
2024-09-26 23.42 24.50 1.04 4.43% 23.30 24.50 50101 12040 0.73%
2024-09-25 23.28 23.46 0.38 1.65% 23.03 23.87 46394 10933 0.68%
2024-09-24 22.06 23.08 1.20 5.48% 21.73 23.09 50646 11383 0.74%
2024-09-23 21.44 21.88 0.44 2.05% 21.33 22.09 29750 6513 0.43%
2024-09-20 21.58 21.44 -0.03 -0.14% 21.32 21.88 24417 5263 0.48%
2024-09-19 20.51 21.47 0.97 4.73% 20.37 21.66 35959 7625 0.70%
2024-09-18 20.76 20.50 -0.39 -1.87% 20.15 20.79 21870 4465 0.43%
2024-09-13 21.18 20.89 -0.19 -0.90% 20.61 21.32 26939 5635 0.53%
2024-09-12 21.09 21.08 0.06 0.29% 20.96 21.47 19826 4214 0.39%
2024-09-11 20.98 21.02 0.06 0.29% 20.78 21.24 19763 4162 0.39%
2024-09-10 20.66 20.96 0.44 2.14% 20.22 21.16 27524 5678 0.54%
2024-09-09 20.80 20.52 -0.32 -1.54% 20.38 20.92 20115 4140 0.39%
2024-09-06 21.54 20.84 -0.57 -2.66% 20.82 21.58 20732 4363 0.41%
2024-09-05 21.00 21.41 0.41 1.95% 21.00 21.63 22700 4858 0.45%