致敬每一个财富自由的梦想,祝大家早日进化为游资

易华录 (300212) 历史交易数据 从 2024-08-13 到 2024-11-21 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
2024-11-21 27.48 27.44 -0.30 -1.08% 26.90 27.81 280320 76787 4.01%
2024-11-20 25.90 27.74 1.59 6.08% 25.88 28.66 413055 113860 5.92%
2024-11-19 25.20 26.15 1.13 4.52% 24.84 26.20 273258 69550 3.91%
2024-11-18 26.75 25.02 -1.63 -6.12% 24.80 26.98 318070 80663 4.56%
2024-11-15 28.20 26.65 -1.80 -6.33% 26.58 28.80 355472 98420 5.09%
2024-11-14 29.24 28.45 -1.07 -3.62% 28.38 30.01 291233 84794 4.17%
2024-11-13 29.35 29.52 -0.52 -1.73% 28.80 30.15 356513 104634 5.11%
2024-11-12 30.55 30.04 -0.91 -2.94% 29.70 31.99 543029 166140 7.78%
2024-11-11 29.60 30.95 1.22 4.10% 29.16 31.75 662516 204076 9.49%
2024-11-08 29.41 29.73 0.74 2.55% 29.27 30.58 567039 169852 8.12%
2024-11-07 27.95 28.99 0.46 1.61% 27.80 29.09 353349 100465 5.06%
2024-11-06 28.30 28.53 0.23 0.81% 27.89 29.20 449982 128457 6.45%
2024-11-05 26.58 28.30 1.72 6.47% 26.31 28.79 434170 120767 6.22%
2024-11-04 26.27 26.58 0.32 1.22% 26.16 27.03 301641 79820 4.32%
2024-11-01 29.08 26.26 -3.47 -11.67% 26.16 29.35 627611 172802 8.99%
2024-10-31 29.01 29.73 0.43 1.47% 28.88 30.64 506618 151386 7.26%
2024-10-30 28.50 29.30 0.07 0.24% 28.33 29.60 399623 115826 5.72%
2024-10-29 30.08 29.23 -0.85 -2.83% 29.22 30.56 525430 156451 7.53%
2024-10-28 31.06 30.08 -1.49 -4.72% 29.68 31.45 542135 163546 7.76%
2024-10-25 31.00 31.57 0.73 2.37% 30.40 32.31 645008 200797 9.24%
2024-10-24 31.89 30.84 -1.38 -4.28% 29.59 32.21 830303 254246 11.89%
2024-10-23 29.78 32.22 2.10 6.97% 29.68 35.22 1184264 393914 16.96%
2024-10-22 31.31 30.12 -1.97 -6.14% 29.79 31.45 632254 193252 9.06%
2024-10-21 31.24 32.09 0.85 2.72% 30.13 33.00 944406 301375 13.53%
2024-10-18 28.53 31.24 2.20 7.58% 28.38 32.92 892159 275115 12.78%
2024-10-17 29.90 29.04 0.14 0.48% 28.57 30.68 767818 227073 11.00%
2024-10-16 26.31 28.90 1.70 6.25% 26.31 29.83 683463 196441 9.79%
2024-10-15 27.74 27.20 -1.90 -6.53% 27.00 29.90 629790 178435 9.02%
2024-10-14 25.40 29.10 3.70 14.57% 25.14 29.25 701049 189533 10.04%
2024-10-11 25.62 25.40 -2.45 -8.80% 24.90 27.48 660942 170811 9.47%
2024-10-10 34.00 27.85 -3.71 -11.76% 26.27 34.74 1149294 353694 16.46%
2024-10-09 28.93 31.56 2.16 7.35% 27.00 34.87 1171380 359159 16.78%
2024-10-08 29.40 29.40 4.90 20.00% 26.40 29.40 806665 233347 11.55%
2024-09-30 21.59 24.50 3.95 19.22% 21.00 24.55 801044 185999 11.47%
2024-09-27 17.48 20.55 3.39 19.76% 17.30 20.59 709744 137563 10.17%
2024-09-26 16.33 17.16 0.72 4.38% 16.21 17.25 313732 53067 4.49%
2024-09-25 16.21 16.44 0.55 3.46% 16.00 17.29 344224 57510 4.93%
2024-09-24 15.53 15.89 0.36 2.32% 15.12 15.91 227279 35461 3.26%
2024-09-23 15.39 15.53 0.13 0.84% 15.20 15.66 152921 23711 2.19%
2024-09-20 15.13 15.40 0.26 1.72% 15.11 15.70 228898 35267 3.28%
2024-09-19 14.39 15.14 0.85 5.95% 14.29 15.22 194704 29095 2.79%
2024-09-18 14.55 14.29 -0.19 -1.31% 14.11 14.64 72550 10388 1.04%
2024-09-13 15.05 14.48 -0.37 -2.49% 14.48 15.13 85792 12602 1.23%
2024-09-12 14.81 14.85 0.12 0.81% 14.80 15.18 122161 18278 1.75%
2024-09-11 14.62 14.73 0.08 0.55% 14.52 14.76 90631 13283 1.30%
2024-09-10 14.26 14.65 0.35 2.45% 14.01 14.86 112497 16216 1.61%
2024-09-09 14.18 14.30 0.09 0.63% 13.95 14.54 93098 13283 1.33%
2024-09-06 14.62 14.21 -0.41 -2.80% 14.20 14.69 78481 11278 1.12%
2024-09-05 14.22 14.62 0.15 1.04% 14.22 14.79 93754 13718 1.34%
2024-09-04 14.36 14.47 -0.08 -0.55% 14.32 14.69 78808 11456 1.13%
2024-09-03 14.41 14.55 0.10 0.69% 14.31 14.65 78606 11393 1.13%
2024-09-02 15.00 14.45 -0.47 -3.15% 14.43 15.03 108751 15989 1.56%
2024-08-30 14.23 14.92 0.61 4.26% 14.23 15.18 162454 24173 2.33%
2024-08-29 14.13 14.31 0.15 1.06% 14.01 14.48 97826 14002 1.40%
2024-08-28 14.03 14.16 0.29 2.09% 13.92 14.51 123906 17591 1.77%
2024-08-27 14.23 13.87 -0.42 -2.94% 13.86 14.33 84394 11830 1.21%
2024-08-26 14.18 14.29 0.10 0.70% 14.03 14.42 78240 11158 1.12%
2024-08-23 14.28 14.19 0.13 0.92% 14.05 14.47 92195 13135 1.32%
2024-08-22 14.32 14.06 -0.27 -1.88% 14.00 14.63 108088 15437 1.55%
2024-08-21 15.01 14.33 -0.69 -4.59% 14.29 15.06 165514 24133 2.37%
2024-08-20 15.93 15.02 -0.97 -6.07% 14.80 15.95 184848 28074 2.65%
2024-08-19 16.02 15.99 -0.07 -0.44% 15.95 16.34 82566 13303 1.18%
2024-08-16 16.36 16.06 -0.26 -1.59% 16.03 16.45 83216 13472 1.19%
2024-08-15 16.00 16.32 0.34 2.13% 15.77 16.81 149365 24516 2.14%
2024-08-14 16.13 15.98 -0.11 -0.68% 15.97 16.19 56200 9014 0.80%
2024-08-13 16.19 16.09 -0.03 -0.19% 15.85 16.39 97875 15663 1.40%