致敬每一个财富自由的梦想,祝大家早日进化为游资

欢瑞世纪 (000892) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 4.74 4.69 -0.06 -1.26% 4.65 4.78 478257 22449 6.73%
2025-07-31 4.88 4.75 -0.20 -4.04% 4.74 4.88 677682 32501 9.53%
2025-07-30 4.89 4.95 0.10 2.06% 4.82 5.01 958469 47227 13.48%
2025-07-29 4.92 4.85 -0.16 -3.19% 4.79 4.95 853171 41347 12.00%
2025-07-28 4.91 5.01 0.11 2.24% 4.91 5.29 1480307 75047 20.82%
2025-07-25 4.85 4.90 0.20 4.26% 4.77 5.15 1236344 60649 17.39%
2025-07-24 4.63 4.70 0.03 0.64% 4.60 4.72 561521 26334 7.90%
2025-07-23 4.57 4.67 0.09 1.97% 4.56 4.74 813795 38043 11.45%
2025-07-22 4.62 4.58 -0.05 -1.08% 4.48 4.63 691196 31442 9.72%
2025-07-21 4.61 4.63 -0.05 -1.07% 4.60 4.67 597176 27660 8.40%
2025-07-18 4.87 4.68 -0.17 -3.51% 4.66 4.95 925982 44091 13.03%
2025-07-17 4.96 4.85 -0.07 -1.42% 4.77 4.97 838238 40716 11.79%
2025-07-16 4.74 4.92 0.09 1.86% 4.71 5.14 1355008 67394 19.06%
2025-07-15 4.86 4.83 0.01 0.21% 4.64 4.91 1140605 54200 16.05%
2025-07-14 5.21 4.82 -0.48 -9.06% 4.80 5.34 1877436 93055 26.41%
2025-07-11 6.01 5.30 -0.39 -6.85% 5.28 6.26 2681554 155901 37.72%
2025-07-10 5.47 5.69 0.52 10.06% 5.45 5.69 2453081 138101 34.51%
2025-07-09 4.70 5.17 0.47 10.00% 4.56 5.17 1306293 65359 18.38%
2025-07-08 4.70 4.70 0.00 0.00% 4.62 4.85 676377 31959 9.52%
2025-07-07 4.71 4.70 -0.08 -1.67% 4.67 4.85 752429 35491 10.59%
2025-07-04 4.87 4.78 -0.03 -0.62% 4.76 5.05 1562462 76201 21.98%
2025-07-03 4.38 4.81 0.44 10.07% 4.38 4.81 453253 21573 6.38%
2025-07-02 4.58 4.37 -0.36 -7.61% 4.34 4.68 1055851 47447 14.85%
2025-07-01 4.83 4.73 -0.11 -2.27% 4.69 5.19 1284398 62597 18.07%
2025-06-30 4.70 4.84 -0.02 -0.41% 4.60 4.98 1460647 70010 20.55%
2025-06-27 4.66 4.86 0.06 1.25% 4.60 5.18 2211625 107400 31.11%
2025-06-26 4.18 4.80 0.44 10.09% 4.10 4.80 1397185 63234 19.66%
2025-06-25 4.66 4.36 -0.27 -5.83% 4.26 4.68 1918645 84739 26.99%
2025-06-24 4.39 4.63 0.42 9.98% 4.38 4.63 1458210 66244 20.51%
2025-06-23 4.21 4.21 0.38 9.92% 4.11 4.21 756868 31856 10.65%
2025-06-20 4.01 3.83 -0.17 -4.25% 3.74 4.03 743803 28458 10.46%
2025-06-19 3.85 4.00 0.15 3.90% 3.72 4.20 833894 32892 11.73%
2025-06-18 3.92 3.85 -0.08 -2.04% 3.82 3.96 277443 10754 3.90%
2025-06-17 4.03 3.93 -0.09 -2.24% 3.91 4.10 417763 16579 5.88%
2025-06-16 3.81 4.02 0.17 4.42% 3.81 4.24 730586 29392 10.28%
2025-06-13 4.01 3.85 -0.17 -4.23% 3.82 4.01 430343 16786 6.05%
2025-06-12 3.88 4.02 0.11 2.81% 3.85 4.05 558407 22312 7.86%
2025-06-11 3.88 3.91 0.03 0.77% 3.87 3.97 367279 14402 5.17%
2025-06-10 3.80 3.88 0.10 2.65% 3.71 3.91 500391 19136 7.04%
2025-06-09 3.69 3.78 0.09 2.44% 3.69 3.79 222603 8363 3.13%
2025-06-06 3.74 3.69 -0.05 -1.34% 3.67 3.74 138874 5124 1.95%
2025-06-05 3.73 3.74 0.00 0.00% 3.69 3.78 199847 7462 2.81%
2025-06-04 3.68 3.74 0.07 1.91% 3.66 3.75 205665 7660 2.89%
2025-06-03 3.63 3.67 0.03 0.82% 3.61 3.74 169490 6255 2.38%
2025-05-30 3.72 3.64 -0.08 -2.15% 3.63 3.77 182784 6718 2.57%
2025-05-29 3.63 3.72 0.09 2.48% 3.61 3.72 232495 8580 3.27%
2025-05-28 3.67 3.63 -0.04 -1.09% 3.57 3.70 180438 6528 2.54%
2025-05-27 3.63 3.67 0.04 1.10% 3.59 3.70 193139 7062 2.72%
2025-05-26 3.55 3.63 0.11 3.13% 3.53 3.64 158546 5701 2.23%
2025-05-23 3.62 3.52 -0.13 -3.56% 3.52 3.64 180901 6491 2.54%
2025-05-22 3.68 3.65 -0.02 -0.54% 3.61 3.79 226806 8351 3.19%
2025-05-21 3.70 3.67 -0.05 -1.34% 3.63 3.72 184017 6742 2.59%
2025-05-20 3.62 3.72 0.09 2.48% 3.61 3.74 259699 9585 3.65%
2025-05-19 3.56 3.63 0.07 1.97% 3.53 3.64 193899 6976 2.73%
2025-05-16 3.54 3.56 0.03 0.85% 3.51 3.58 139796 4973 1.97%
2025-05-15 3.57 3.53 -0.06 -1.67% 3.51 3.59 130347 4618 1.83%
2025-05-14 3.54 3.59 0.03 0.84% 3.51 3.60 152850 5437 2.15%
2025-05-13 3.62 3.56 -0.03 -0.84% 3.55 3.66 180298 6483 2.54%
2025-05-12 3.62 3.59 -0.02 -0.55% 3.56 3.63 204872 7343 2.88%
2025-05-09 3.72 3.61 -0.12 -3.22% 3.60 3.74 252515 9172 3.55%
2025-05-08 3.66 3.73 0.07 1.91% 3.62 3.73 364951 13461 5.13%
2025-05-07 3.69 3.66 0.00 0.00% 3.61 3.73 365426 13364 5.14%
2025-05-06 3.59 3.66 0.05 1.39% 3.52 3.67 678912 24536 9.55%
2025-04-30 3.48 3.61 0.19 5.56% 3.48 3.76 906405 33146 12.75%
2025-04-29 3.39 3.42 0.03 0.88% 3.33 3.47 139692 4799 1.97%
2025-04-28 3.44 3.39 -0.04 -1.17% 3.34 3.45 150192 5095 2.11%
2025-04-25 3.42 3.43 0.02 0.59% 3.41 3.49 152335 5253 2.14%
2025-04-24 3.48 3.41 -0.07 -2.01% 3.38 3.49 168753 5767 2.37%