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
2026-08-05	2.24	2.24	0.00	0.00%	2.19	2.24	252688	5613	0.59%
2026-08-04	2.27	2.24	-0.04	-1.75%	2.22	2.29	298189	6672	0.70%
2026-08-03	2.22	2.28	0.07	3.17%	2.20	2.29	362444	8178	0.85%
2026-07-31	2.20	2.21	0.02	0.91%	2.17	2.21	293708	6433	0.69%
2026-07-30	2.18	2.19	0.00	0.00%	2.16	2.25	299550	6603	0.70%
2026-07-29	2.15	2.19	0.04	1.86%	2.14	2.22	334797	7323	0.78%
2026-07-28	2.15	2.15	0.01	0.47%	2.13	2.18	244329	5252	0.57%
2026-07-27	2.07	2.14	0.08	3.88%	2.06	2.15	355997	7546	0.83%
2026-07-24	2.12	2.06	-0.08	-3.74%	2.06	2.14	285382	5960	0.67%
2026-07-23	2.10	2.14	0.03	1.42%	2.07	2.15	265565	5609	0.62%
2026-07-22	2.05	2.11	0.04	1.93%	2.04	2.12	399447	8347	0.93%
2026-07-21	2.09	2.07	-0.02	-0.96%	2.03	2.11	404553	8332	0.94%
2026-07-20	2.08	2.09	0.01	0.48%	2.06	2.14	480545	10094	1.12%
2026-07-17	2.19	2.08	-0.12	-5.45%	2.06	2.23	482097	10281	1.12%
2026-07-16	2.17	2.20	0.02	0.92%	2.13	2.21	374035	8156	0.87%
2026-07-15	2.13	2.18	0.04	1.87%	2.10	2.21	476682	10385	1.11%
2026-07-14	2.10	2.14	0.05	2.39%	2.06	2.15	323979	6832	0.76%
2026-07-13	2.17	2.09	-0.09	-4.13%	2.08	2.20	359530	7650	0.84%
2026-07-10	2.11	2.18	0.07	3.32%	2.07	2.24	511739	11160	1.19%
2026-07-09	2.08	2.11	0.01	0.48%	2.07	2.14	321830	6762	0.75%
2026-07-08	2.08	2.10	0.01	0.48%	2.04	2.12	289666	6030	0.68%
2026-07-07	2.15	2.09	-0.08	-3.69%	2.08	2.16	301632	6338	0.70%
2026-07-06	2.15	2.17	0.03	1.40%	2.11	2.18	303065	6496	0.71%
2026-07-03	2.16	2.14	-0.01	-0.47%	2.12	2.19	317715	6841	0.74%
2026-07-02	2.19	2.15	-0.03	-1.38%	2.11	2.23	417513	9025	0.97%
2026-07-01	2.13	2.18	0.06	2.83%	2.10	2.22	387826	8420	0.90%
2026-06-30	2.15	2.12	-0.04	-1.85%	2.09	2.18	304696	6470	0.71%
2026-06-29	2.18	2.16	-0.01	-0.46%	2.08	2.20	334342	7191	0.78%
2026-06-26	2.22	2.17	-0.06	-2.69%	2.17	2.26	332262	7331	0.78%
2026-06-25	2.24	2.23	-0.01	-0.45%	2.18	2.26	365873	8119	0.85%
2026-06-24	2.36	2.24	-0.12	-5.08%	2.21	2.36	468428	10569	1.09%
2026-06-23	2.33	2.36	0.01	0.43%	2.30	2.40	357423	8435	0.83%
2026-06-22	2.32	2.35	0.02	0.86%	2.25	2.35	459237	10529	1.07%
2026-06-18	2.37	2.33	-0.04	-1.69%	2.30	2.39	393127	9196	0.92%
2026-06-17	2.39	2.37	-0.02	-0.84%	2.33	2.40	381683	8998	0.89%
2026-06-16	2.44	2.39	-0.05	-2.05%	2.35	2.44	388596	9221	0.91%
2026-06-15	2.51	2.44	-0.06	-2.40%	2.42	2.55	437471	10818	1.02%
2026-06-12	2.49	2.50	0.03	1.21%	2.44	2.56	398987	9989	0.93%
2026-06-11	2.48	2.47	-0.02	-0.80%	2.44	2.53	364691	9049	0.85%
2026-06-10	2.51	2.49	-0.03	-1.19%	2.45	2.55	357485	8897	0.83%
2026-06-09	2.62	2.52	-0.12	-4.55%	2.46	2.67	623705	15695	1.46%
2026-06-08	2.64	2.64	-0.01	-0.38%	2.57	2.70	730612	19372	1.70%
2026-06-05	2.53	2.65	0.09	3.52%	2.53	2.82	1087542	29205	2.54%
2026-06-04	2.70	2.56	-0.11	-4.12%	2.53	2.77	509121	13414	1.19%
2026-06-03	2.76	2.67	-0.09	-3.26%	2.61	2.78	490933	13061	1.15%
2026-06-02	2.95	2.76	-0.11	-3.83%	2.72	2.95	787697	22013	1.84%
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%