致敬每一个财富自由的梦想,祝大家早日进化为游资

每日互动 (300766) 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 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%
2025-07-23 35.55 36.25 0.43 1.20% 35.22 37.43 396694 144265 11.07%
2025-07-22 36.37 35.82 -0.86 -2.34% 35.60 36.79 284701 102512 7.95%
2025-07-21 36.28 36.68 -0.16 -0.43% 36.27 37.15 277507 101840 7.75%
2025-07-18 36.42 36.84 0.47 1.29% 36.25 37.70 426603 157589 11.91%
2025-07-17 35.81 36.37 0.13 0.36% 35.50 37.02 372408 135349 10.47%
2025-07-16 36.60 36.24 -0.72 -1.95% 36.12 37.40 422704 155009 11.88%
2025-07-15 35.82 36.96 0.80 2.21% 35.66 37.66 649306 237722 18.26%
2025-07-14 34.69 36.16 1.47 4.24% 34.21 36.40 540625 192121 15.20%
2025-07-11 34.08 34.69 0.61 1.79% 33.45 34.91 286853 98725 8.07%
2025-07-10 34.25 34.08 -0.19 -0.55% 33.70 34.32 151850 51625 4.27%
2025-07-09 34.61 34.27 -0.56 -1.61% 34.13 34.85 235770 81131 6.63%
2025-07-08 33.10 34.83 1.63 4.91% 33.01 35.16 356446 121854 10.02%
2025-07-07 32.94 33.20 -0.14 -0.42% 32.84 33.45 135239 44804 3.80%
2025-07-04 33.53 33.34 -0.19 -0.57% 33.24 34.07 196001 65883 5.51%
2025-07-03 33.40 33.53 0.01 0.03% 33.25 33.89 127488 42689 3.58%
2025-07-02 34.37 33.52 -0.93 -2.70% 33.28 34.39 189724 63759 5.33%
2025-07-01 34.94 34.45 -0.49 -1.40% 34.19 34.94 172483 59491 4.85%
2025-06-30 34.50 34.94 0.25 0.72% 34.32 35.09 184576 64291 5.19%
2025-06-27 34.62 34.69 0.21 0.61% 34.27 35.71 275646 96454 7.75%
2025-06-26 34.85 34.48 -0.60 -1.71% 34.45 35.69 332180 116628 9.34%
2025-06-25 34.05 35.08 1.03 3.02% 33.79 35.32 340996 117866 9.59%
2025-06-24 33.20 34.05 1.10 3.34% 32.96 34.45 246143 83426 6.92%
2025-06-23 32.14 32.95 0.36 1.10% 32.08 32.98 132203 43188 3.72%
2025-06-20 33.23 32.59 -0.73 -2.19% 32.52 33.49 167105 54948 4.70%
2025-06-19 34.17 33.32 -1.00 -2.91% 33.23 34.64 210995 71480 5.93%
2025-06-18 34.43 34.32 -0.16 -0.46% 33.87 34.66 156337 53514 4.40%
2025-06-17 34.80 34.48 -0.43 -1.23% 34.25 35.03 175866 60752 4.94%
2025-06-16 33.80 34.91 0.88 2.59% 33.80 35.50 245028 85287 6.89%
2025-06-13 34.91 34.03 -1.10 -3.13% 33.82 35.18 238828 81780 6.71%
2025-06-12 35.29 35.13 -0.37 -1.04% 34.98 35.69 193054 68242 5.43%
2025-06-11 35.71 35.50 -0.26 -0.73% 35.24 35.96 214886 76518 6.04%
2025-06-10 37.12 35.76 -1.36 -3.66% 34.96 37.43 390321 140290 10.97%
2025-06-09 36.80 37.12 -0.27 -0.72% 36.40 37.73 406367 150585 11.43%
2025-06-06 35.48 37.39 1.82 5.12% 35.48 39.00 650044 241522 18.28%
2025-06-05 34.25 35.57 1.32 3.85% 34.00 35.98 443945 155988 12.48%
2025-06-04 34.07 34.25 0.27 0.79% 33.75 34.61 180555 61896 5.08%
2025-06-03 33.57 33.98 -0.47 -1.36% 33.57 34.54 183168 62541 5.15%
2025-05-30 35.30 34.45 -1.27 -3.56% 34.22 35.47 295582 102279 8.31%
2025-05-29 35.80 35.72 0.67 1.91% 35.24 36.13 296110 105709 8.33%
2025-05-28 35.86 35.05 -0.81 -2.26% 34.85 36.19 253119 89593 7.12%
2025-05-27 36.63 35.86 -0.79 -2.16% 35.68 36.63 223050 80153 6.27%
2025-05-26 36.10 36.65 0.24 0.66% 35.60 36.88 282961 102464 7.96%
2025-05-23 38.14 36.41 -2.09 -5.43% 36.27 38.53 400191 149755 11.25%
2025-05-22 39.00 38.50 -0.94 -2.38% 38.33 39.66 313087 121865 8.80%
2025-05-21 38.70 39.44 0.17 0.43% 38.58 40.30 378958 149369 10.65%
2025-05-20 38.90 39.27 -0.01 -0.03% 38.51 40.10 376191 148049 10.58%
2025-05-19 39.96 39.28 -1.65 -4.03% 38.65 40.02 477493 187806 13.43%
2025-05-16 37.99 40.93 1.65 4.20% 37.01 41.32 821724 324880 23.10%
2025-05-15 39.60 39.28 0.06 0.15% 38.57 41.38 769452 310261 21.63%
2025-05-14 38.15 39.22 1.00 2.62% 38.08 39.80 447249 174822 12.57%
2025-05-13 39.30 38.22 -0.79 -2.03% 38.16 39.69 353826 137728 9.95%
2025-05-12 38.49 39.01 0.90 2.36% 38.02 39.04 326296 125779 9.17%
2025-05-09 39.00 38.11 -1.15 -2.93% 37.89 39.15 353056 134891 9.93%
2025-05-08 39.35 39.26 -0.73 -1.83% 39.05 39.88 389646 153889 10.96%
2025-05-07 41.77 39.99 -1.01 -2.46% 39.00 41.79 669519 268212 18.82%
2025-05-06 39.13 41.00 0.94 2.35% 38.80 41.15 804079 322705 22.61%
2025-04-30 38.80 40.06 1.57 4.08% 38.36 40.35 796555 315091 22.40%
2025-04-29 38.00 38.49 0.99 2.64% 36.60 38.99 827179 314061 23.26%
2025-04-28 37.73 37.50 1.39 3.85% 35.86 38.98 948809 354884 26.68%
2025-04-25 35.29 36.11 1.86 5.43% 35.08 38.50 892180 330547 25.08%
2025-04-24 35.98 34.25 -1.83 -5.07% 34.02 36.24 459550 159752 12.92%