致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-07 21:22:31 休市中

欢瑞世纪 (000892) 历史交易数据 从 2024-12-28 到 2025-04-07 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
2025-04-07 3.46 3.24 -0.36 -10.00% 3.24 3.47 231584 7587 3.26%
2025-04-03 3.53 3.60 0.03 0.84% 3.53 3.63 214878 7722 3.02%
2025-04-02 3.54 3.57 0.02 0.56% 3.53 3.68 229097 8263 3.22%
2025-04-01 3.54 3.55 0.02 0.57% 3.54 3.61 177647 6337 2.50%
2025-03-31 3.51 3.53 -0.04 -1.12% 3.43 3.54 291461 10156 4.10%
2025-03-28 3.64 3.57 -0.05 -1.38% 3.55 3.67 320409 11563 4.51%
2025-03-27 3.68 3.62 -0.05 -1.36% 3.58 3.68 178370 6480 2.51%
2025-03-26 3.61 3.67 0.05 1.38% 3.59 3.69 213572 7804 3.00%
2025-03-25 3.64 3.62 -0.02 -0.55% 3.60 3.67 228251 8295 3.21%
2025-03-24 3.71 3.64 -0.11 -2.93% 3.56 3.75 338136 12355 4.76%
2025-03-21 3.80 3.75 -0.06 -1.57% 3.73 3.85 268606 10136 3.78%
2025-03-20 3.84 3.81 -0.06 -1.55% 3.80 3.87 280201 10743 3.94%
2025-03-19 3.97 3.87 -0.10 -2.52% 3.85 3.97 311309 12113 4.38%
2025-03-18 3.98 3.97 -0.01 -0.25% 3.94 4.00 292191 11586 4.11%
2025-03-17 3.98 3.98 0.00 0.00% 3.92 4.02 415965 16546 5.85%
2025-03-14 3.88 3.98 0.09 2.31% 3.86 4.03 479047 18960 6.74%
2025-03-13 3.95 3.89 -0.10 -2.51% 3.84 3.97 489283 19066 6.88%
2025-03-12 4.08 3.99 -0.08 -1.97% 3.99 4.11 619857 25191 8.72%
2025-03-11 4.04 4.07 -0.14 -3.33% 4.00 4.17 657310 26814 9.25%
2025-03-10 4.04 4.21 0.12 2.93% 3.89 4.30 1023758 41351 14.40%
2025-03-07 4.15 4.09 -0.02 -0.49% 4.03 4.27 1106862 45944 15.57%
2025-03-06 3.87 4.11 0.19 4.85% 3.83 4.30 1185788 47709 16.68%
2025-03-05 3.80 3.92 0.15 3.98% 3.68 3.99 1074554 41139 15.12%
2025-03-04 3.73 3.77 -0.15 -3.83% 3.65 3.83 971665 36496 13.67%
2025-03-03 4.02 3.92 -0.43 -9.89% 3.92 4.09 917426 36306 12.91%
2025-02-28 4.75 4.35 -0.48 -9.94% 4.35 4.84 1566142 69657 22.03%
2025-02-27 5.07 4.83 -0.32 -6.21% 4.70 5.67 2647050 141059 37.24%
2025-02-26 4.70 5.15 0.47 10.04% 4.32 5.15 2389714 111947 33.62%
2025-02-25 4.68 4.68 0.43 10.12% 4.51 4.68 944251 44029 13.28%
2025-02-24 4.25 4.25 0.39 10.10% 4.25 4.25 216748 9211 3.05%
2025-02-21 3.68 3.86 0.35 9.97% 3.57 3.86 891878 33270 12.55%
2025-02-20 3.49 3.51 0.03 0.86% 3.45 3.58 349120 12216 4.91%
2025-02-19 3.41 3.48 0.07 2.05% 3.37 3.50 421983 14579 5.94%
2025-02-18 3.66 3.41 -0.26 -7.08% 3.40 3.68 626332 21980 8.81%
2025-02-17 3.74 3.67 -0.09 -2.39% 3.60 3.84 824855 30307 11.60%
2025-02-14 4.00 3.76 -0.17 -4.33% 3.74 4.19 1446020 57003 20.34%
2025-02-13 3.59 3.93 0.36 10.08% 3.51 3.93 915692 34756 12.88%
2025-02-12 3.50 3.57 0.07 2.00% 3.49 3.65 441427 15791 6.21%
2025-02-11 3.50 3.50 0.01 0.29% 3.42 3.53 278208 9639 3.91%
2025-02-10 3.35 3.49 0.15 4.49% 3.35 3.49 285027 9774 4.01%
2025-02-07 3.32 3.34 0.02 0.60% 3.29 3.39 245733 8223 3.46%
2025-02-06 3.25 3.32 0.09 2.79% 3.20 3.32 242366 7937 3.41%
2025-02-05 3.25 3.23 0.04 1.25% 3.21 3.31 168655 5485 2.37%
2025-01-27 3.27 3.19 -0.03 -0.93% 3.18 3.32 202409 6562 2.85%
2025-01-24 3.13 3.22 0.09 2.88% 3.07 3.23 203526 6445 2.86%
2025-01-23 3.19 3.13 -0.02 -0.63% 3.13 3.26 195792 6261 2.75%
2025-01-22 3.21 3.15 -0.09 -2.78% 3.14 3.22 170537 5391 2.40%
2025-01-21 3.37 3.24 -0.10 -2.99% 3.21 3.38 271859 8900 3.82%
2025-01-20 3.35 3.34 0.09 2.77% 3.27 3.40 353723 11850 4.98%
2025-01-17 3.33 3.25 -0.10 -2.99% 3.24 3.33 243675 7965 3.43%
2025-01-16 3.33 3.35 0.03 0.90% 3.29 3.44 367591 12339 5.17%
2025-01-15 3.26 3.32 0.09 2.79% 3.22 3.38 466285 15418 6.56%
2025-01-14 3.02 3.23 0.24 8.03% 3.02 3.28 426922 13557 6.01%
2025-01-13 2.96 2.99 -0.02 -0.66% 2.87 3.01 182052 5368 2.56%
2025-01-10 3.20 3.01 -0.17 -5.35% 3.01 3.22 246559 7672 3.47%
2025-01-09 3.12 3.18 0.06 1.92% 3.09 3.22 259006 8233 3.64%
2025-01-08 3.09 3.12 0.04 1.30% 3.00 3.15 284304 8770 4.00%
2025-01-07 2.98 3.08 0.09 3.01% 2.95 3.09 214537 6480 3.02%
2025-01-06 3.05 2.99 -0.04 -1.32% 2.88 3.11 239077 7148 3.36%
2025-01-03 3.29 3.03 -0.23 -7.06% 3.02 3.30 358310 11227 5.04%
2025-01-02 3.26 3.26 0.00 0.00% 3.22 3.38 328363 10846 4.62%
2024-12-31 3.31 3.26 -0.06 -1.81% 3.23 3.35 287106 9453 4.04%
2024-12-30 3.42 3.32 -0.11 -3.21% 3.27 3.45 299546 9956 4.21%