致敬每一个财富自由的梦想,祝大家早日进化为游资

久远银海 (002777) 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 19.14 19.65 0.64 3.37% 19.05 19.67 267192 51768 6.61%
2025-07-31 18.88 19.01 0.03 0.16% 18.88 19.26 148838 28442 3.68%
2025-07-30 19.00 18.98 -0.07 -0.37% 18.86 19.29 120884 23015 2.99%
2025-07-29 19.01 19.05 -0.08 -0.42% 18.80 19.11 90854 17228 2.25%
2025-07-28 19.10 19.13 -0.02 -0.10% 18.86 19.18 93582 17808 2.31%
2025-07-25 19.20 19.15 0.03 0.16% 19.05 19.39 152158 29231 3.76%
2025-07-24 18.98 19.12 0.06 0.31% 18.91 19.12 122138 23253 3.02%
2025-07-23 18.95 19.06 0.14 0.74% 18.81 19.21 151683 28881 3.75%
2025-07-22 19.00 18.92 -0.10 -0.53% 18.74 19.00 109323 20631 2.70%
2025-07-21 18.88 19.02 0.01 0.05% 18.83 19.07 118340 22477 2.93%
2025-07-18 19.10 19.01 0.01 0.05% 18.94 19.27 144123 27478 3.56%
2025-07-17 19.03 19.00 -0.10 -0.52% 18.85 19.16 184617 35041 4.56%
2025-07-16 19.51 19.10 -0.58 -2.95% 18.98 19.51 292143 56090 7.22%
2025-07-15 19.11 19.68 0.39 2.02% 18.69 20.30 418512 80941 10.35%
2025-07-14 19.07 19.29 0.74 3.99% 18.76 19.50 368456 70447 9.11%
2025-07-11 18.10 18.55 0.50 2.77% 17.98 18.63 134317 24700 3.32%
2025-07-10 17.90 18.05 0.08 0.45% 17.81 18.16 55251 9935 1.37%
2025-07-09 18.04 17.97 0.01 0.06% 17.84 18.11 64027 11519 1.58%
2025-07-08 17.79 17.96 0.21 1.18% 17.68 17.98 56774 10164 1.40%
2025-07-07 17.70 17.75 0.03 0.17% 17.65 17.88 47867 8502 1.18%
2025-07-04 17.85 17.72 -0.12 -0.67% 17.62 17.98 69241 12308 1.71%
2025-07-03 17.85 17.84 -0.03 -0.17% 17.77 18.01 53215 9513 1.32%
2025-07-02 18.05 17.87 -0.33 -1.81% 17.75 18.10 87435 15652 2.16%
2025-07-01 18.30 18.20 -0.06 -0.33% 18.09 18.55 103146 18840 2.55%
2025-06-30 18.15 18.26 -0.02 -0.11% 18.15 18.39 104181 19021 2.58%
2025-06-27 18.10 18.28 0.13 0.72% 18.03 18.87 142876 26374 3.53%
2025-06-26 17.97 18.15 0.17 0.95% 17.93 18.57 133489 24299 3.30%
2025-06-25 17.72 17.98 0.24 1.35% 17.56 18.05 102211 18218 2.53%
2025-06-24 17.21 17.74 0.52 3.02% 17.13 17.77 93497 16429 2.31%
2025-06-23 16.46 17.22 0.62 3.73% 16.41 17.24 75439 12809 1.86%
2025-06-20 17.11 16.60 -0.47 -2.75% 16.58 17.21 70966 11910 1.75%
2025-06-19 17.44 17.07 -0.36 -2.07% 17.04 17.51 58600 10084 1.45%
2025-06-18 17.60 17.43 -0.28 -1.58% 17.35 17.67 50487 8815 1.25%
2025-06-17 17.61 17.71 0.30 1.72% 17.48 17.84 86629 15315 2.14%
2025-06-16 16.91 17.41 0.39 2.29% 16.91 17.50 73989 12781 1.83%
2025-06-13 17.56 17.02 -0.53 -3.02% 17.01 17.59 91833 15783 2.27%
2025-06-12 17.62 17.70 0.04 0.23% 17.45 17.84 60584 10711 1.50%
2025-06-11 17.56 17.66 0.02 0.11% 17.54 17.84 67106 11862 1.66%
2025-06-10 18.20 17.64 -0.36 -2.00% 17.44 18.40 121386 21702 3.00%
2025-06-09 17.76 18.00 0.24 1.35% 17.70 18.21 82644 14868 2.04%
2025-06-06 18.08 17.76 -0.14 -0.78% 17.72 18.18 75223 13444 1.86%
2025-06-05 17.64 17.90 0.26 1.47% 17.56 17.94 96421 17152 2.38%
2025-06-04 17.50 17.64 0.22 1.26% 17.38 17.68 69476 12184 1.72%
2025-06-03 17.50 17.42 0.01 0.06% 17.35 17.83 74672 13118 1.85%
2025-05-30 17.63 17.41 -0.34 -1.92% 17.32 17.70 72901 12711 1.80%
2025-05-29 17.20 17.75 0.51 2.96% 17.14 17.76 116232 20425 2.87%
2025-05-28 17.55 17.24 -0.29 -1.65% 17.21 17.64 97674 16963 2.41%
2025-05-27 17.74 17.53 -0.38 -2.12% 17.40 17.80 116601 20424 2.88%
2025-05-26 17.57 17.91 0.17 0.96% 17.57 18.09 143399 25648 3.55%
2025-05-23 17.41 17.74 0.35 2.01% 17.21 18.77 245613 44303 6.07%
2025-05-22 17.40 17.39 -0.03 -0.17% 17.26 17.64 54466 9521 1.35%
2025-05-21 17.71 17.42 -0.22 -1.25% 17.35 17.71 57596 10069 1.42%
2025-05-20 17.57 17.64 0.13 0.74% 17.43 17.68 49119 8645 1.21%
2025-05-19 17.41 17.51 0.12 0.69% 17.18 17.56 54016 9389 1.34%
2025-05-16 17.30 17.39 0.03 0.17% 17.26 17.53 44686 7785 1.10%
2025-05-15 17.76 17.36 -0.45 -2.53% 17.34 17.81 63596 11109 1.57%
2025-05-14 17.99 17.81 -0.13 -0.72% 17.66 18.14 65760 11730 1.63%
2025-05-13 18.18 17.94 -0.10 -0.55% 17.85 18.21 73512 13256 1.82%
2025-05-12 17.89 18.04 0.27 1.52% 17.78 18.07 81470 14627 2.01%
2025-05-09 18.07 17.77 -0.21 -1.17% 17.62 18.15 80750 14400 2.00%
2025-05-08 17.63 17.98 0.27 1.52% 17.56 18.03 99052 17697 2.45%
2025-05-07 18.33 17.71 -0.35 -1.94% 17.53 18.45 141576 25294 3.50%
2025-05-06 17.86 18.06 0.36 2.03% 17.73 18.07 121931 21885 3.01%
2025-04-30 17.39 17.70 0.40 2.31% 17.27 17.88 124513 21945 3.08%
2025-04-29 16.64 17.30 0.66 3.97% 16.51 17.68 178574 30788 4.41%
2025-04-28 16.69 16.64 -0.19 -1.13% 16.53 16.95 43690 7277 1.08%
2025-04-25 16.83 16.83 0.18 1.08% 16.70 17.14 72395 12233 1.79%
2025-04-24 16.90 16.65 -0.30 -1.77% 16.57 17.00 55877 9361 1.38%