每日互动 (300766) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	35.45	36.66	0.96	2.69%	35.39	37.15	253561	92709	7.08%
2025-10-30	35.79	35.70	-0.45	-1.24%	35.32	36.63	195500	70385	5.46%
2025-10-29	35.86	36.15	0.29	0.81%	35.66	36.38	140560	50586	3.92%
2025-10-28	35.98	35.86	-0.37	-1.02%	35.71	36.68	173798	62937	4.85%
2025-10-27	35.42	36.23	0.97	2.75%	35.42	36.48	220401	79275	6.15%
2025-10-24	35.12	35.26	0.36	1.03%	34.89	35.50	143856	50623	4.02%
2025-10-23	34.91	34.90	-0.44	-1.25%	34.03	35.28	168171	57917	4.69%
2025-10-22	36.09	35.34	-1.29	-3.52%	34.91	36.18	231768	82254	6.47%
2025-10-21	36.40	36.63	0.89	2.49%	36.10	37.24	173166	63470	4.83%
2025-10-20	36.90	35.74	-0.77	-2.11%	35.72	37.10	149207	54328	4.16%
2025-10-17	37.93	36.51	-1.80	-4.70%	36.51	38.19	164186	61344	4.58%
2025-10-16	37.12	38.31	0.84	2.24%	36.98	38.88	228293	86864	6.37%
2025-10-15	36.56	37.47	0.70	1.90%	36.51	37.52	129903	48177	3.63%
2025-10-14	38.00	36.77	-0.93	-2.47%	36.74	38.38	177835	66697	4.96%
2025-10-13	36.50	37.70	-1.05	-2.71%	36.48	37.95	202607	75772	5.66%
2025-10-10	40.80	38.75	-2.45	-5.95%	38.57	40.94	352919	139293	9.85%
2025-10-09	42.00	41.20	-2.28	-5.24%	40.86	42.28	431348	178664	12.04%
2025-09-30	44.59	43.48	-0.75	-1.70%	43.45	45.23	507250	224195	14.16%
2025-09-29	42.80	44.23	1.06	2.46%	41.80	44.50	460235	199602	12.85%
2025-09-26	43.89	43.17	0.15	0.35%	42.59	44.69	472326	206160	13.18%
2025-09-25	42.40	43.02	0.35	0.82%	42.24	43.92	447374	193383	12.49%
2025-09-24	40.78	42.67	1.63	3.97%	40.50	42.98	404682	169983	11.30%
2025-09-23	42.50	41.04	-1.66	-3.89%	40.08	42.70	300485	124016	8.39%
2025-09-22	41.26	42.70	1.80	4.40%	40.90	42.86	328736	137570	9.18%
2025-09-19	41.21	40.90	-0.75	-1.80%	40.71	42.25	257752	106159	7.19%
2025-09-18	41.92	41.65	0.08	0.19%	40.90	43.26	373925	157893	10.44%
2025-09-17	42.51	41.57	-0.94	-2.21%	41.55	42.58	279254	117128	7.79%
2025-09-16	42.10	42.51	0.11	0.26%	42.10	42.87	205373	87256	5.73%
2025-09-15	43.03	42.40	-1.22	-2.80%	42.10	43.83	323606	138051	9.03%
2025-09-12	43.62	43.62	0.00	0.00%	43.22	44.49	359040	157484	10.02%
2025-09-11	43.37	43.62	0.81	1.89%	42.50	44.65	450874	196103	12.59%
2025-09-10	42.48	42.81	-0.43	-0.99%	42.03	43.88	389865	167006	10.88%
2025-09-09	41.00	43.24	2.20	5.36%	39.83	43.99	635907	268731	17.75%
2025-09-08	40.23	41.04	0.19	0.47%	40.00	41.36	248000	101275	6.92%
2025-09-05	40.65	40.85	1.28	3.23%	39.88	40.99	286320	115879	7.99%
2025-09-04	41.39	39.57	-2.02	-4.86%	38.78	41.92	360459	145833	10.06%
2025-09-03	42.00	41.59	-0.38	-0.91%	41.41	43.30	313483	132379	8.75%
2025-09-02	44.01	41.97	-2.44	-5.49%	41.60	44.26	419691	178838	11.72%
2025-09-01	44.65	44.41	0.18	0.41%	44.19	45.50	368542	165165	10.29%
2025-08-29	45.00	44.23	-0.87	-1.93%	44.08	45.50	361497	161270	10.09%
2025-08-28	46.10	45.10	-1.05	-2.28%	43.61	47.20	563205	253871	15.72%
2025-08-27	49.20	46.15	-2.34	-4.83%	46.05	49.20	658840	317264	18.39%
2025-08-26	47.17	48.49	0.87	1.83%	46.78	49.95	749490	362406	20.92%
2025-08-25	47.45	47.62	-1.48	-3.01%	47.23	48.83	814849	390547	22.75%
2025-08-22	47.00	49.10	1.12	2.33%	45.89	52.00	1335226	651082	37.27%
2025-08-21	42.06	47.98	5.75	13.62%	41.68	48.00	891254	391572	24.88%
2025-08-20	42.53	42.23	-0.61	-1.42%	41.15	43.63	513491	215827	14.33%
2025-08-19	43.58	42.84	-1.28	-2.90%	42.82	44.95	622553	272212	17.38%
2025-08-18	43.07	44.12	0.34	0.78%	43.07	45.86	791602	351713	22.10%
2025-08-15	41.83	43.78	1.96	4.69%	41.83	44.49	724305	314383	20.22%
2025-08-14	44.00	41.82	-2.19	-4.98%	41.81	44.71	915700	392881	25.56%
2025-08-13	40.90	44.01	3.13	7.66%	40.90	49.02	1461271	650977	40.79%
2025-08-12	37.41	40.88	3.20	8.49%	37.13	42.48	999785	402081	27.91%
2025-08-11	36.74	37.68	0.63	1.70%	36.68	38.25	322306	120881	9.00%
2025-08-08	38.22	37.05	-1.57	-4.07%	36.99	38.25	401692	150783	11.21%
2025-08-07	38.00	38.62	0.49	1.29%	37.58	38.97	504590	193439	14.08%
2025-08-06	37.48	38.13	0.42	1.11%	37.23	38.38	495452	187526	13.83%
2025-08-05	37.00	37.71	0.60	1.62%	36.36	37.76	406338	149948	11.34%
2025-08-04	36.50	37.11	-0.48	-1.28%	36.22	37.33	384030	141251	10.72%
2025-08-01	36.45	37.59	1.66	4.62%	34.76	37.99	702613	256233	19.61%
2025-07-31	35.51	35.93	0.44	1.24%	35.50	37.00	386405	139838	10.79%
2025-07-30	36.16	35.49	-0.66	-1.83%	35.48	36.42	248841	89281	6.95%
2025-07-29	36.16	36.15	-0.15	-0.41%	35.60	36.50	254353	91389	7.10%
2025-07-28	37.50	36.30	-1.92	-5.02%	36.02	37.62	446184	162551	12.45%
2025-07-25	38.37	38.22	0.43	1.14%	37.25	38.68	510244	193661	14.24%
2025-07-24	36.32	37.79	1.54	4.25%	36.25	38.23	545899	205041	15.24%