致敬每一个财富自由的梦想,祝大家早日进化为游资

乔治白 (002687) 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 4.77 4.80 0.06 1.27% 4.71 4.82 75999 3640 1.84%
2025-07-31 4.84 4.74 -0.09 -1.86% 4.72 4.84 86475 4120 2.09%
2025-07-30 4.81 4.83 0.02 0.42% 4.77 4.85 65615 3154 1.59%
2025-07-29 4.86 4.81 -0.05 -1.03% 4.78 4.91 79010 3811 1.91%
2025-07-28 4.88 4.86 -0.01 -0.21% 4.84 4.94 76848 3753 1.86%
2025-07-25 4.83 4.87 0.05 1.04% 4.80 4.89 88220 4276 2.13%
2025-07-24 4.76 4.82 0.06 1.26% 4.73 4.83 91209 4378 2.21%
2025-07-23 4.77 4.76 -0.01 -0.21% 4.74 4.81 74194 3537 1.79%
2025-07-22 4.81 4.77 -0.04 -0.83% 4.74 4.84 81633 3895 1.97%
2025-07-21 4.76 4.81 0.07 1.48% 4.73 4.84 79784 3828 1.93%
2025-07-18 4.77 4.74 -0.01 -0.21% 4.69 4.77 66842 3152 1.62%
2025-07-17 4.77 4.75 -0.02 -0.42% 4.70 4.81 56888 2706 1.38%
2025-07-16 4.74 4.77 0.04 0.85% 4.70 4.81 74297 3544 1.80%
2025-07-15 4.82 4.73 -0.09 -1.87% 4.66 4.82 78392 3695 1.90%
2025-07-14 4.76 4.82 0.06 1.26% 4.75 4.84 58116 2792 1.41%
2025-07-11 4.78 4.76 -0.02 -0.42% 4.72 4.80 66591 3169 1.61%
2025-07-10 4.72 4.78 0.06 1.27% 4.71 4.79 71539 3397 1.73%
2025-07-09 4.71 4.72 0.02 0.43% 4.70 4.75 57893 2734 1.40%
2025-07-08 4.71 4.70 -0.02 -0.42% 4.68 4.76 56380 2653 1.36%
2025-07-07 4.66 4.72 0.06 1.29% 4.64 4.72 68817 3232 1.66%
2025-07-04 4.73 4.66 -0.05 -1.06% 4.64 4.73 62607 2925 1.51%
2025-07-03 4.70 4.71 0.03 0.64% 4.68 4.73 57594 2714 1.39%
2025-07-02 4.67 4.68 0.00 0.00% 4.63 4.71 66184 3094 1.60%
2025-07-01 4.66 4.68 0.04 0.86% 4.63 4.70 87324 4076 2.11%
2025-06-30 4.65 4.64 0.03 0.65% 4.60 4.67 57578 2674 1.39%
2025-06-27 4.57 4.61 0.04 0.88% 4.54 4.63 65000 2983 1.57%
2025-06-26 4.61 4.57 -0.04 -0.87% 4.54 4.63 54946 2514 1.33%
2025-06-25 4.55 4.61 0.08 1.77% 4.51 4.61 74922 3426 1.81%
2025-06-24 4.42 4.53 0.13 2.95% 4.39 4.55 78388 3521 1.90%
2025-06-23 4.34 4.40 0.06 1.38% 4.26 4.41 95428 4159 2.31%
2025-06-20 4.38 4.34 -0.04 -0.91% 4.33 4.41 75437 3293 1.82%
2025-06-19 4.48 4.38 -0.12 -2.67% 4.35 4.50 64901 2863 1.57%
2025-06-18 4.55 4.50 -0.08 -1.75% 4.45 4.58 90680 4077 2.20%
2025-06-17 4.59 4.58 0.01 0.22% 4.55 4.60 65996 3015 1.60%
2025-06-16 4.54 4.57 0.03 0.66% 4.50 4.62 68256 3121 1.65%
2025-06-13 4.61 4.54 -0.09 -1.94% 4.51 4.63 70906 3226 1.72%
2025-06-12 4.65 4.63 -0.03 -0.64% 4.57 4.67 74947 3457 1.82%
2025-06-11 4.59 4.66 0.05 1.08% 4.57 4.67 86293 4004 2.09%
2025-06-10 4.62 4.61 0.00 0.00% 4.52 4.63 87819 4037 2.13%
2025-06-09 4.55 4.61 0.07 1.54% 4.54 4.61 70656 3238 1.71%
2025-06-06 4.50 4.54 0.04 0.89% 4.47 4.56 54963 2483 1.33%
2025-06-05 4.57 4.50 -0.07 -1.53% 4.47 4.58 60512 2741 1.47%
2025-06-04 4.52 4.57 0.06 1.33% 4.51 4.57 75284 3424 1.82%
2025-06-03 4.47 4.51 0.05 1.12% 4.42 4.56 82922 3741 2.01%
2025-05-30 4.53 4.46 -0.05 -1.11% 4.44 4.53 55650 2491 1.35%
2025-05-29 4.50 4.51 0.01 0.22% 4.47 4.54 59276 2676 1.44%
2025-05-28 4.47 4.50 0.01 0.22% 4.46 4.51 58506 2625 1.42%
2025-05-27 4.42 4.49 0.06 1.35% 4.40 4.50 74719 3338 1.81%
2025-05-26 4.46 4.43 0.00 0.00% 4.40 4.50 68724 3055 1.66%
2025-05-23 4.47 4.43 -0.06 -1.34% 4.41 4.52 79880 3573 1.93%
2025-05-22 4.53 4.49 -0.06 -1.32% 4.47 4.61 82274 3722 1.99%
2025-05-21 4.56 4.55 -0.01 -0.22% 4.52 4.58 70381 3199 1.70%
2025-05-20 4.53 4.56 0.03 0.66% 4.49 4.58 75570 3429 1.83%
2025-05-19 4.47 4.53 0.07 1.57% 4.44 4.53 83664 3764 2.03%
2025-05-16 4.47 4.46 -0.01 -0.22% 4.41 4.48 74284 3306 1.80%
2025-05-15 4.44 4.47 0.04 0.90% 4.40 4.50 89943 4010 2.18%
2025-05-14 4.44 4.43 -0.02 -0.45% 4.35 4.45 81446 3579 1.97%
2025-05-13 4.45 4.45 0.01 0.23% 4.42 4.49 80942 3605 1.96%
2025-05-12 4.49 4.44 -0.03 -0.67% 4.43 4.53 78881 3518 1.91%
2025-05-09 4.45 4.47 0.02 0.45% 4.44 4.49 85244 3802 2.06%
2025-05-08 4.42 4.45 0.02 0.45% 4.39 4.48 69345 3084 1.68%
2025-05-07 4.42 4.43 0.04 0.91% 4.40 4.46 79400 3518 1.92%
2025-05-06 4.37 4.39 0.07 1.62% 4.34 4.39 78645 3436 1.91%
2025-04-30 4.32 4.32 0.01 0.23% 4.31 4.37 70908 3080 1.72%
2025-04-29 4.24 4.31 0.06 1.41% 4.20 4.34 84541 3638 2.05%
2025-04-28 4.28 4.25 -0.06 -1.39% 4.20 4.32 71814 3049 1.74%
2025-04-25 4.32 4.31 0.00 0.00% 4.29 4.35 62044 2682 1.50%
2025-04-24 4.30 4.31 0.02 0.47% 4.26 4.34 68013 2925 1.65%