致敬每一个财富自由的梦想,祝大家早日进化为游资

数字人 (835670) 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 21.000 20.580 -0.870 -4.06% 19.810 22.900 151846 32315 22.89%
2025-02-10 18.750 21.450 2.790 14.95% 18.450 22.480 151845 31076 22.89%
2025-02-07 18.050 18.660 0.610 3.38% 17.300 19.510 115514 21051 17.42%
2025-02-06 16.320 18.050 1.980 12.32% 16.270 18.300 98047 17086 14.78%
2025-02-05 15.600 16.070 0.800 5.24% 15.510 16.290 35529 5671 5.36%
2025-01-27 15.880 15.270 -0.730 -4.56% 15.270 16.300 21761 3432 3.28%
2025-01-24 15.620 16.000 0.440 2.83% 15.100 16.190 29418 4660 4.44%
2025-01-23 15.960 15.560 0.060 0.39% 15.510 16.500 34664 5590 5.23%
2025-01-22 16.300 15.500 -0.560 -3.49% 15.430 16.300 18370 2891 2.77%
2025-01-21 16.350 16.060 -0.200 -1.23% 15.910 16.580 18412 2965 2.78%
2025-01-20 16.500 16.260 0.100 0.62% 16.070 16.640 25053 4102 3.78%
2025-01-17 16.330 16.160 -0.140 -0.86% 15.850 16.480 26338 4272 3.97%
2025-01-16 16.170 16.300 0.110 0.68% 16.120 16.950 42581 7061 6.42%
2025-01-15 16.240 16.190 -0.140 -0.86% 16.120 16.990 51554 8525 7.77%
2025-01-14 15.000 16.330 1.460 9.82% 15.000 16.330 54644 8688 8.24%
2025-01-13 15.090 14.870 -0.100 -0.67% 14.500 15.090 20857 3092 3.14%
2025-01-10 15.860 14.970 -1.070 -6.67% 14.920 16.350 37587 5891 5.67%
2025-01-09 15.490 16.040 0.740 4.84% 15.400 16.800 61252 9917 9.23%
2025-01-08 15.000 15.300 0.010 0.07% 14.550 15.660 30967 4658 4.67%
2025-01-07 14.680 15.290 0.740 5.09% 14.230 15.290 27248 3997 4.11%
2025-01-06 14.500 14.550 0.160 1.11% 14.180 14.800 24426 3550 3.68%
2025-01-03 14.980 14.390 -0.510 -3.42% 14.270 15.150 29978 4420 4.52%
2025-01-02 15.300 14.900 -0.510 -3.31% 14.560 15.660 32855 4958 4.95%
2024-12-31 15.870 15.410 -0.470 -2.96% 15.280 16.370 36459 5765 5.50%
2024-12-30 16.930 15.880 -1.300 -7.57% 15.690 17.170 45346 7375 6.84%
2024-12-27 17.800 17.180 -0.530 -2.99% 17.130 17.830 30156 5256 4.55%
2024-12-26 17.600 17.710 -0.240 -1.34% 17.290 18.180 30772 5464 4.64%
2024-12-25 18.500 17.950 0.010 0.06% 17.920 18.950 41618 7667 6.27%
2024-12-24 18.140 17.940 0.060 0.34% 17.420 18.230 23745 4235 3.58%
2024-12-23 18.580 17.880 -0.900 -4.79% 17.760 18.890 30839 5606 4.65%
2024-12-20 18.680 18.780 -0.280 -1.47% 18.380 19.120 44652 8374 6.73%
2024-12-19 17.290 19.060 1.440 8.17% 17.290 19.770 71746 13352 10.82%
2024-12-18 17.750 17.620 -0.230 -1.29% 17.000 18.290 32679 5847 4.93%
2024-12-17 19.020 17.850 -1.200 -6.30% 17.680 19.290 44505 8098 6.71%
2024-12-16 19.420 19.050 -0.930 -4.65% 18.850 19.970 53335 10269 8.04%
2024-12-13 19.300 19.980 0.590 3.04% 19.030 20.750 70830 14216 10.68%
2024-12-12 20.190 19.390 -0.580 -2.90% 18.800 20.290 58745 11379 8.86%
2024-12-11 20.340 19.970 -0.920 -4.40% 19.780 20.970 61283 12401 9.24%
2024-12-10 22.150 20.890 0.010 0.05% 20.600 22.590 79691 17141 12.01%
2024-12-09 21.600 20.880 -1.450 -6.49% 20.500 22.490 88019 18734 13.27%
2024-12-06 23.500 22.330 0.290 1.32% 22.000 24.030 103663 23802 15.63%
2024-12-05 21.820 22.040 0.550 2.56% 21.590 22.800 79808 17783 12.03%
2024-12-04 22.400 21.490 -1.330 -5.83% 21.480 22.900 87326 19286 13.17%
2024-12-03 23.290 22.820 -0.430 -1.85% 22.300 23.980 117274 27151 17.68%
2024-12-02 22.000 23.250 0.370 1.62% 21.520 24.410 170299 38784 25.68%
2024-11-29 21.140 22.880 3.000 15.09% 20.560 25.390 215661 48739 32.51%
2024-11-28 20.400 19.880 -0.150 -0.75% 19.600 20.980 93293 18872 14.07%
2024-11-27 18.880 20.030 0.030 0.15% 18.000 20.970 114182 21928 17.21%
2024-11-26 19.000 20.000 -0.630 -3.05% 18.970 22.250 157371 32211 23.73%
2024-11-25 24.490 20.630 1.790 9.50% 20.200 24.490 183998 41539 27.74%
2024-11-22 19.160 18.840 -0.600 -3.09% 18.820 21.000 94886 18801 14.31%
2024-11-21 18.990 19.440 0.710 3.79% 18.500 19.700 78354 15042 11.81%
2024-11-20 18.000 18.730 0.560 3.08% 17.650 19.140 64772 12053 9.77%
2024-11-19 18.700 18.170 -0.770 -4.07% 16.500 19.160 83591 14795 12.60%
2024-11-18 20.750 18.940 -1.900 -9.12% 18.650 20.900 94992 18646 14.32%
2024-11-15 19.900 20.840 1.620 8.43% 19.600 21.950 139257 28893 21.00%
2024-11-14 19.020 19.220 -0.360 -1.84% 18.880 20.500 68170 13410 10.28%
2024-11-13 19.960 19.580 -0.270 -1.36% 18.760 20.530 71046 13818 10.71%
2024-11-12 19.090 19.850 0.800 4.20% 19.090 22.000 106509 21708 16.06%
2024-11-11 19.010 19.050 -0.310 -1.60% 18.230 19.360 65563 12292 9.88%
2024-11-08 20.000 19.360 -0.220 -1.12% 18.980 20.980 102289 20437 15.42%
2024-11-07 18.800 19.580 0.810 4.32% 17.000 20.000 117872 22423 17.77%
2024-11-06 18.390 18.770 0.720 3.99% 18.000 19.680 114042 21485 17.19%
2024-11-05 17.000 18.050 1.280 7.63% 16.790 19.030 94364 17026 14.23%
2024-11-04 15.330 16.770 0.970 6.14% 15.330 16.980 63199 10432 9.53%