致敬每一个财富自由的梦想,祝大家早日进化为游资

富安娜 (002327) 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 7.27 7.24 0.02 0.28% 7.22 7.30 61405 4458 1.26%
2025-07-31 7.30 7.22 -0.08 -1.10% 7.22 7.30 57320 4150 1.18%
2025-07-30 7.26 7.30 0.04 0.55% 7.25 7.30 55130 4014 1.13%
2025-07-29 7.29 7.26 -0.02 -0.27% 7.24 7.30 84256 6114 1.73%
2025-07-28 7.33 7.28 -0.04 -0.55% 7.28 7.33 64201 4684 1.32%
2025-07-25 7.34 7.32 -0.02 -0.27% 7.31 7.38 80150 5885 1.64%
2025-07-24 7.35 7.34 0.02 0.27% 7.30 7.36 92996 6811 1.91%
2025-07-23 7.29 7.32 0.04 0.55% 7.29 7.35 112972 8277 2.32%
2025-07-22 7.27 7.28 0.01 0.14% 7.22 7.28 88107 6388 1.81%
2025-07-21 7.26 7.27 0.00 0.00% 7.23 7.28 78458 5694 1.61%
2025-07-18 7.33 7.27 -0.04 -0.55% 7.24 7.35 78004 5671 1.60%
2025-07-17 7.32 7.31 -0.01 -0.14% 7.28 7.38 54159 3963 1.11%
2025-07-16 7.31 7.32 0.01 0.14% 7.30 7.34 39568 2897 0.81%
2025-07-15 7.34 7.31 -0.10 -1.35% 7.26 7.36 102787 7511 2.11%
2025-07-14 7.43 7.41 -0.03 -0.40% 7.41 7.44 46939 3482 0.96%
2025-07-11 7.47 7.44 -0.01 -0.13% 7.37 7.47 110022 8150 2.26%
2025-07-10 7.44 7.45 0.00 0.00% 7.42 7.46 39396 2932 0.81%
2025-07-09 7.42 7.45 0.03 0.40% 7.41 7.46 44414 3302 0.91%
2025-07-08 7.42 7.42 0.01 0.13% 7.39 7.42 41871 3101 0.86%
2025-07-07 7.39 7.41 0.01 0.14% 7.38 7.44 50486 3742 1.04%
2025-07-04 7.36 7.40 0.02 0.27% 7.35 7.41 52444 3871 1.08%
2025-07-03 7.38 7.38 0.01 0.14% 7.35 7.41 46896 3460 0.96%
2025-07-02 7.37 7.37 0.00 0.00% 7.35 7.39 52619 3875 1.08%
2025-07-01 7.41 7.37 -0.05 -0.67% 7.33 7.41 90861 6677 1.86%
2025-06-30 7.48 7.42 -0.05 -0.67% 7.38 7.54 65833 4886 1.35%
2025-06-27 7.54 7.47 -0.05 -0.66% 7.46 7.58 37879 2846 0.78%
2025-06-26 7.57 7.52 -0.04 -0.53% 7.50 7.57 26571 1999 0.54%
2025-06-25 7.50 7.56 0.06 0.80% 7.47 7.56 24207 1820 0.50%
2025-06-24 7.41 7.50 0.06 0.81% 7.39 7.51 32262 2410 0.66%
2025-06-23 7.40 7.44 0.00 0.00% 7.33 7.45 40227 2974 0.82%
2025-06-20 7.38 7.44 0.06 0.81% 7.36 7.46 27453 2036 0.56%
2025-06-19 7.46 7.38 -0.08 -1.07% 7.35 7.48 35771 2645 0.73%
2025-06-18 7.51 7.46 -0.07 -0.93% 7.44 7.53 34039 2543 0.70%
2025-06-17 7.58 7.53 -0.06 -0.79% 7.48 7.60 40652 3060 0.83%
2025-06-16 7.63 7.59 -0.10 -1.30% 7.51 7.67 54246 4108 1.11%
2025-06-13 7.74 7.69 -0.04 -0.52% 7.64 7.74 36238 2780 0.74%
2025-06-12 7.74 7.73 -0.03 -0.39% 7.69 7.79 51088 3951 1.05%
2025-06-11 7.68 7.76 0.09 1.17% 7.65 7.81 84385 6522 1.73%
2025-06-10 7.97 7.67 -0.48 -5.89% 7.60 7.98 217675 16823 4.46%
2025-06-09 8.46 8.77 0.36 4.28% 8.45 8.80 179972 15571 3.69%
2025-06-06 8.37 8.41 0.04 0.48% 8.35 8.45 57278 4806 1.17%
2025-06-05 8.43 8.37 -0.06 -0.71% 8.33 8.49 83327 7012 1.71%
2025-06-04 8.32 8.43 0.10 1.20% 8.27 8.48 59403 4961 1.22%
2025-06-03 8.23 8.33 0.20 2.46% 8.12 8.33 79956 6611 1.64%
2025-05-30 8.21 8.13 -0.11 -1.33% 8.11 8.28 68833 5630 1.41%
2025-05-29 8.30 8.24 -0.06 -0.72% 8.15 8.31 79208 6519 1.62%
2025-05-28 8.29 8.30 0.02 0.24% 8.23 8.33 36508 3024 0.75%
2025-05-27 8.14 8.28 0.14 1.72% 8.10 8.30 68797 5663 1.41%
2025-05-26 8.12 8.14 0.00 0.00% 8.10 8.20 31717 2584 0.65%
2025-05-23 8.23 8.14 -0.12 -1.45% 8.13 8.28 50706 4161 1.04%
2025-05-22 8.24 8.26 0.01 0.12% 8.18 8.29 38974 3209 0.80%
2025-05-21 8.26 8.25 0.01 0.12% 8.20 8.27 31752 2615 0.65%
2025-05-20 8.10 8.24 0.14 1.73% 8.08 8.26 58209 4778 1.19%
2025-05-19 7.97 8.10 0.12 1.50% 7.96 8.17 63485 5127 1.30%
2025-05-16 7.99 7.98 -0.02 -0.25% 7.95 8.02 38502 3073 0.79%
2025-05-15 8.02 8.00 -0.03 -0.37% 7.99 8.09 59892 4812 1.23%
2025-05-14 8.03 8.03 0.00 0.00% 7.93 8.05 36845 2943 0.76%
2025-05-13 8.09 8.03 0.00 0.00% 8.00 8.11 54475 4391 1.12%
2025-05-12 8.06 8.03 0.02 0.25% 7.98 8.08 43938 3523 0.90%
2025-05-09 7.96 8.01 0.08 1.01% 7.93 8.02 48499 3874 0.99%
2025-05-08 7.97 7.93 -0.03 -0.38% 7.91 8.02 56671 4499 1.16%
2025-05-07 7.95 7.96 0.09 1.14% 7.91 8.11 81515 6509 1.67%
2025-05-06 7.82 7.87 0.09 1.16% 7.74 7.88 60964 4763 1.25%
2025-04-30 7.89 7.78 -0.11 -1.39% 7.77 7.99 94737 7456 1.94%
2025-04-29 7.95 7.89 -0.07 -0.88% 7.86 7.98 51938 4102 1.06%
2025-04-28 8.22 7.96 -0.39 -4.67% 7.82 8.23 126671 10080 2.60%
2025-04-25 8.17 8.35 0.18 2.20% 8.16 8.37 83000 6884 1.70%
2025-04-24 8.30 8.17 -0.07 -0.85% 8.15 8.30 43164 3550 0.88%