致敬每一个财富自由的梦想,祝大家早日进化为游资

天地在线 (002995) 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 20.43 20.03 0.08 0.40% 19.63 20.94 112967 22705 10.05%
2025-07-31 19.63 19.95 0.33 1.68% 19.63 20.19 113705 22716 10.11%
2025-07-30 19.73 19.62 -0.11 -0.56% 19.41 19.83 49568 9742 4.41%
2025-07-29 19.71 19.73 -0.06 -0.30% 19.47 19.78 46758 9161 4.16%
2025-07-28 20.00 19.79 -0.10 -0.50% 19.75 20.15 59006 11736 5.25%
2025-07-25 19.68 19.89 0.13 0.66% 19.68 20.09 78346 15568 6.97%
2025-07-24 19.54 19.76 0.23 1.18% 19.53 19.78 54340 10701 4.83%
2025-07-23 19.71 19.53 -0.25 -1.26% 19.49 19.85 60186 11844 5.35%
2025-07-22 20.02 19.78 -0.30 -1.49% 19.68 20.02 81882 16220 7.28%
2025-07-21 20.03 20.08 -0.20 -0.99% 19.96 20.36 107706 21643 9.58%
2025-07-18 20.69 20.28 -0.30 -1.46% 19.89 20.88 174815 35342 15.55%
2025-07-17 19.98 20.58 0.17 0.83% 19.73 21.00 320361 65763 28.50%
2025-07-16 18.92 20.41 1.86 10.03% 18.92 20.41 207660 42233 18.47%
2025-07-15 18.60 18.55 -0.10 -0.54% 18.11 18.68 52053 9558 4.63%
2025-07-14 19.12 18.65 -0.70 -3.62% 18.60 19.19 76104 14226 6.77%
2025-07-11 18.92 19.35 0.44 2.33% 18.68 19.55 82644 15871 7.35%
2025-07-10 18.90 18.91 -0.13 -0.68% 18.82 19.11 28982 5490 2.58%
2025-07-09 18.96 19.04 0.04 0.21% 18.81 19.24 44996 8582 4.00%
2025-07-08 18.70 19.00 0.34 1.82% 18.55 19.45 51796 9802 4.61%
2025-07-07 18.42 18.66 0.25 1.36% 18.33 18.90 25476 4750 2.27%
2025-07-04 18.69 18.41 -0.28 -1.50% 18.33 18.74 33463 6188 2.98%
2025-07-03 18.65 18.69 0.06 0.32% 18.54 18.86 25684 4809 2.28%
2025-07-02 18.97 18.63 -0.32 -1.69% 18.44 19.00 35963 6700 3.20%
2025-07-01 19.42 18.95 -0.40 -2.07% 18.73 19.42 53206 10095 4.73%
2025-06-30 19.15 19.35 0.22 1.15% 19.07 19.50 40121 7752 3.57%
2025-06-27 19.17 19.13 -0.03 -0.16% 18.97 19.46 42597 8178 3.79%
2025-06-26 19.00 19.16 0.13 0.68% 18.83 19.40 58077 11135 5.17%
2025-06-25 19.00 19.03 0.09 0.48% 18.68 19.08 48935 9236 4.35%
2025-06-24 18.95 18.94 0.26 1.39% 18.68 19.07 40990 7760 3.65%
2025-06-23 17.90 18.68 0.58 3.20% 17.86 18.76 63814 11796 5.68%
2025-06-20 19.11 18.10 -1.10 -5.73% 18.09 19.11 79777 14653 7.10%
2025-06-19 19.20 19.20 -0.07 -0.36% 18.90 19.44 77244 14799 6.87%
2025-06-18 19.69 19.27 -0.40 -2.03% 19.20 19.78 51429 9940 4.57%
2025-06-17 20.00 19.67 -0.42 -2.09% 19.56 20.07 90181 17795 8.02%
2025-06-16 19.07 20.09 1.14 6.02% 18.92 20.49 170448 33938 15.16%
2025-06-13 19.75 18.95 -0.99 -4.96% 18.91 19.80 92638 17787 8.24%
2025-06-12 19.70 19.94 0.14 0.71% 19.43 20.22 121283 24176 10.79%
2025-06-11 19.30 19.80 0.50 2.59% 19.20 19.94 126525 24923 11.25%
2025-06-10 19.76 19.30 -0.47 -2.38% 18.95 19.82 96603 18686 8.59%
2025-06-09 19.34 19.77 0.43 2.22% 18.98 20.00 146460 28564 13.03%
2025-06-06 19.23 19.34 0.21 1.10% 18.92 20.28 138605 26958 12.33%
2025-06-05 19.01 19.13 0.23 1.22% 18.78 19.29 95051 18128 8.46%
2025-06-04 18.75 18.90 0.24 1.29% 18.55 18.90 68974 12933 6.14%
2025-06-03 18.55 18.66 0.22 1.19% 18.55 18.95 89162 16698 7.93%
2025-05-30 19.10 18.44 -1.01 -5.19% 18.33 19.25 129757 24168 11.54%
2025-05-29 17.65 19.45 1.77 10.01% 17.65 19.45 133770 25283 11.90%
2025-05-28 18.01 17.68 -0.30 -1.67% 17.60 18.15 24017 4258 2.14%
2025-05-27 18.20 17.98 -0.06 -0.33% 17.88 18.21 21515 3874 1.91%
2025-05-26 17.64 18.04 0.39 2.21% 17.64 18.05 28528 5107 2.54%
2025-05-23 18.12 17.65 -0.43 -2.38% 17.62 18.19 30751 5493 2.74%
2025-05-22 18.20 18.08 -0.17 -0.93% 17.95 18.45 29785 5419 2.65%
2025-05-21 18.39 18.25 -0.28 -1.51% 18.19 18.49 29248 5352 2.60%
2025-05-20 18.21 18.53 0.38 2.09% 18.02 18.55 48922 8994 4.35%
2025-05-19 17.97 18.15 0.37 2.08% 17.63 18.17 38661 6924 3.44%
2025-05-16 18.00 17.78 -0.41 -2.25% 17.58 18.08 60431 10740 5.38%
2025-05-15 18.33 18.19 0.06 0.33% 18.15 18.99 94250 17431 8.38%
2025-05-14 18.29 18.13 -0.01 -0.06% 18.03 18.29 31853 5780 2.83%
2025-05-13 18.71 18.14 -0.24 -1.31% 18.13 18.88 46853 8652 4.17%
2025-05-12 18.23 18.38 0.42 2.34% 18.22 19.25 55135 10202 4.90%
2025-05-09 18.37 17.96 -0.40 -2.18% 17.95 18.37 27331 4935 2.43%
2025-05-08 18.06 18.36 0.36 2.00% 17.92 18.50 45367 8286 4.04%
2025-05-07 18.18 18.00 -0.13 -0.72% 17.83 18.31 35478 6401 3.16%
2025-05-06 17.70 18.13 0.43 2.43% 17.52 18.14 48002 8599 4.27%
2025-04-30 17.47 17.70 0.59 3.45% 17.31 17.78 54072 9527 4.81%
2025-04-29 17.01 17.11 0.20 1.18% 16.74 17.25 33742 5781 3.00%
2025-04-28 16.90 16.91 -0.01 -0.06% 16.76 17.20 28558 4849 2.54%
2025-04-25 16.90 16.92 0.03 0.18% 16.90 17.15 17648 3004 1.57%
2025-04-24 17.30 16.89 -0.37 -2.14% 16.74 17.30 29090 4929 2.59%