大悦城 (000031) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-01	2.59	2.87	0.26	9.96%	2.55	2.87	539678	15011	1.26%
2026-05-29	2.56	2.61	0.07	2.76%	2.55	2.69	547589	14411	1.28%
2026-05-28	2.50	2.54	0.04	1.60%	2.49	2.58	309150	7812	0.72%
2026-05-27	2.58	2.50	-0.09	-3.47%	2.49	2.60	270340	6820	0.63%
2026-05-26	2.66	2.59	-0.07	-2.63%	2.56	2.67	280846	7266	0.66%
2026-05-25	2.64	2.66	0.02	0.76%	2.62	2.70	302451	8028	0.71%
2026-05-22	2.63	2.64	0.00	0.00%	2.60	2.69	347562	9171	0.81%
2026-05-21	2.75	2.64	-0.11	-4.00%	2.61	2.78	443625	11895	1.03%
2026-05-20	2.83	2.75	-0.11	-3.85%	2.73	2.86	304671	8430	0.71%
2026-05-19	2.85	2.86	0.08	2.88%	2.80	2.95	379623	10859	0.89%
2026-05-18	2.85	2.78	-0.08	-2.80%	2.75	2.85	295235	8264	0.69%
2026-05-15	2.89	2.86	-0.03	-1.04%	2.83	2.91	305048	8718	0.71%
2026-05-14	3.01	2.89	-0.11	-3.67%	2.88	3.03	256213	7490	0.60%
2026-05-13	3.09	3.00	-0.11	-3.54%	2.98	3.12	311800	9393	0.73%
2026-05-12	3.11	3.11	-0.01	-0.32%	3.03	3.13	357898	11049	0.83%
2026-05-11	3.10	3.12	0.03	0.97%	3.03	3.17	305047	9474	0.71%
2026-05-08	3.03	3.09	0.07	2.32%	3.01	3.12	260388	7990	0.61%
2026-05-07	3.11	3.02	-0.07	-2.27%	2.98	3.11	277733	8404	0.65%
2026-05-06	3.08	3.09	0.03	0.98%	3.01	3.11	263041	8052	0.61%
2026-04-30	2.98	3.06	0.09	3.03%	2.95	3.13	410257	12490	0.96%
2026-04-29	2.87	2.97	0.10	3.48%	2.86	2.98	283612	8334	0.66%
2026-04-28	2.91	2.87	-0.03	-1.03%	2.85	2.93	196288	5653	0.46%
2026-04-27	2.90	2.90	0.01	0.35%	2.83	2.92	247962	7136	0.58%
2026-04-24	2.89	2.89	0.00	0.00%	2.87	2.91	216431	6246	0.50%
2026-04-23	2.90	2.89	-0.01	-0.34%	2.87	2.94	195877	5675	0.46%
2026-04-22	2.89	2.90	0.00	0.00%	2.87	2.92	148216	4290	0.35%
2026-04-21	2.92	2.90	-0.02	-0.68%	2.87	2.94	191146	5530	0.45%
2026-04-20	2.90	2.92	0.00	0.00%	2.86	2.92	230331	6666	0.54%
2026-04-17	2.90	2.92	0.02	0.69%	2.87	2.99	331656	9714	0.77%
2026-04-16	2.91	2.90	-0.01	-0.34%	2.85	2.93	264225	7629	0.62%
2026-04-15	3.03	2.91	-0.13	-4.28%	2.90	3.03	308971	9085	0.72%
2026-04-14	2.98	3.04	0.07	2.36%	2.94	3.06	285146	8537	0.67%
2026-04-13	2.93	2.97	0.03	1.02%	2.92	3.02	223962	6663	0.52%
2026-04-10	2.92	2.94	0.05	1.73%	2.91	2.98	177751	5243	0.41%
2026-04-09	2.93	2.89	-0.06	-2.03%	2.88	2.95	132554	3858	0.31%
2026-04-08	2.88	2.95	0.12	4.24%	2.86	2.97	207290	6041	0.48%
2026-04-07	2.81	2.83	0.03	1.07%	2.79	2.85	133722	3777	0.31%
2026-04-03	2.86	2.80	-0.06	-2.10%	2.78	2.87	154003	4334	0.36%
2026-04-02	2.92	2.86	-0.09	-3.05%	2.84	2.93	196202	5643	0.46%
2026-04-01	2.96	2.95	0.04	1.37%	2.90	2.96	122146	3587	0.28%
2026-03-31	2.96	2.91	-0.05	-1.69%	2.90	3.01	174503	5156	0.41%
2026-03-30	2.91	2.96	0.02	0.68%	2.88	2.96	133404	3910	0.31%
2026-03-27	2.89	2.94	0.03	1.03%	2.85	2.97	150498	4404	0.35%
2026-03-26	2.95	2.91	-0.03	-1.02%	2.89	2.98	161819	4725	0.38%
2026-03-25	2.92	2.94	0.03	1.03%	2.87	2.97	222674	6524	0.52%
2026-03-24	2.87	2.91	0.12	4.30%	2.81	2.91	294312	8431	0.69%
2026-03-23	2.93	2.79	-0.18	-6.06%	2.77	2.94	357671	10209	0.83%
2026-03-20	3.02	2.97	-0.05	-1.66%	2.95	3.08	248706	7485	0.58%
2026-03-19	3.13	3.02	-0.14	-4.43%	3.01	3.14	259435	7942	0.61%
2026-03-18	3.25	3.16	-0.09	-2.77%	3.12	3.26	262012	8301	0.61%
2026-03-17	3.26	3.25	0.00	0.00%	3.24	3.37	336728	11102	0.79%
2026-03-16	3.22	3.25	0.03	0.93%	3.21	3.33	307138	10021	0.72%
2026-03-13	3.22	3.22	-0.01	-0.31%	3.21	3.33	284311	9299	0.66%
2026-03-12	3.24	3.23	-0.02	-0.62%	3.21	3.27	189763	6151	0.44%
2026-03-11	3.27	3.25	-0.02	-0.61%	3.21	3.27	173364	5610	0.40%
2026-03-10	3.30	3.27	-0.01	-0.30%	3.24	3.34	220448	7215	0.51%
2026-03-09	3.26	3.28	-0.06	-1.80%	3.20	3.32	301258	9795	0.70%
2026-03-06	3.32	3.34	0.01	0.30%	3.28	3.38	279333	9311	0.65%
2026-03-05	3.35	3.33	0.04	1.22%	3.30	3.47	259868	8706	0.61%
2026-03-04	3.40	3.29	-0.13	-3.80%	3.26	3.42	347343	11558	0.81%
2026-03-03	3.45	3.42	-0.02	-0.58%	3.40	3.53	373409	12933	0.87%
2026-03-02	3.40	3.44	-0.02	-0.58%	3.36	3.49	280832	9621	0.66%
2026-02-27	3.47	3.46	-0.01	-0.29%	3.41	3.50	265292	9154	0.62%
2026-02-26	3.62	3.47	-0.14	-3.88%	3.43	3.66	376248	13200	0.88%
2026-02-25	3.52	3.61	0.10	2.85%	3.52	3.67	355601	12850	0.83%
2026-02-24	3.57	3.51	-0.06	-1.68%	3.49	3.63	254216	8986	0.59%