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
2026-05-06	29.80	31.13	1.91	6.54%	29.53	31.80	402191	123274	11.24%
2026-04-30	29.70	29.22	-0.52	-1.75%	29.08	29.94	229254	67179	6.40%
2026-04-29	29.60	29.74	0.41	1.40%	29.60	30.12	307949	91883	8.60%
2026-04-28	30.66	29.33	-1.92	-6.14%	28.90	30.92	511473	151814	14.28%
2026-04-27	33.80	31.25	-6.15	-16.44%	31.00	34.40	702252	224223	19.60%
2026-04-24	38.78	37.40	-1.46	-3.76%	36.66	42.54	816327	326156	22.79%
2026-04-23	39.46	38.86	-0.99	-2.48%	38.82	40.49	299774	118475	8.37%
2026-04-22	37.75	39.85	1.69	4.43%	37.50	40.21	359574	140997	10.04%
2026-04-21	38.87	38.16	-1.01	-2.58%	37.58	38.95	219370	83591	6.12%
2026-04-20	39.29	39.17	0.36	0.93%	38.91	40.00	390459	153690	10.90%
2026-04-17	37.11	38.81	1.33	3.55%	37.11	38.98	359640	137785	10.04%
2026-04-16	36.10	37.48	1.48	4.11%	36.10	37.52	369214	136712	10.31%
2026-04-15	35.81	36.00	0.38	1.07%	35.30	37.16	286135	103553	7.99%
2026-04-14	35.58	35.62	0.42	1.19%	35.30	36.19	209072	74807	5.84%
2026-04-13	35.13	35.20	-0.89	-2.47%	35.11	35.94	197920	70070	5.52%
2026-04-10	36.21	36.09	0.20	0.56%	35.62	37.68	307300	112654	8.58%
2026-04-09	36.85	35.89	-2.04	-5.38%	35.85	36.99	344821	124850	9.63%
2026-04-08	38.30	37.93	2.56	7.24%	36.60	39.00	450996	169435	12.59%
2026-04-07	35.85	35.37	-0.82	-2.27%	34.71	36.36	214054	76081	5.97%
2026-04-03	37.20	36.19	-0.62	-1.68%	36.03	37.50	229975	84564	6.42%
2026-04-02	36.57	36.81	-0.24	-0.65%	35.74	37.80	346729	128279	9.68%
2026-04-01	36.60	37.05	0.84	2.32%	36.20	37.59	306395	112978	8.55%
2026-03-31	35.35	36.21	1.03	2.93%	35.20	37.50	352837	128750	9.85%
2026-03-30	33.40	35.18	1.00	2.93%	32.80	35.45	236173	81286	6.59%
2026-03-27	32.79	34.18	0.87	2.61%	32.60	34.26	147848	49945	4.13%
2026-03-26	34.04	33.31	-0.86	-2.52%	33.12	34.53	166387	56271	4.64%
2026-03-25	33.71	34.17	0.65	1.94%	33.71	34.80	178917	61417	4.99%
2026-03-24	33.70	33.52	0.52	1.58%	32.52	33.73	167722	55588	4.68%
2026-03-23	33.66	33.00	-1.42	-4.13%	32.68	34.33	206708	69178	5.77%
2026-03-20	36.10	34.42	-1.58	-4.39%	34.33	36.10	217801	76570	6.08%
2026-03-19	35.68	36.00	-0.66	-1.80%	35.53	36.62	193436	69822	5.40%
2026-03-18	35.78	36.66	1.58	4.50%	34.88	36.90	264346	95213	7.38%
2026-03-17	37.40	35.08	-2.17	-5.83%	35.01	37.68	313181	112747	8.74%
2026-03-16	39.52	37.25	-3.47	-8.52%	37.00	39.99	355368	134515	9.92%
2026-03-13	41.09	40.72	-1.68	-3.96%	40.32	41.38	321485	130989	8.97%
2026-03-12	42.00	42.40	1.28	3.11%	41.63	43.47	442899	188646	12.36%
2026-03-11	42.15	41.12	-1.26	-2.97%	40.85	42.69	349238	144962	9.75%
2026-03-10	44.16	42.38	-1.24	-2.84%	42.01	44.65	442904	190853	12.36%
2026-03-09	41.01	43.62	-0.55	-1.25%	41.00	44.68	403710	173031	11.27%
2026-03-06	41.50	44.17	2.30	5.49%	41.00	44.56	449072	192638	12.54%
2026-03-05	43.12	41.87	-1.23	-2.85%	41.55	43.27	345793	145487	9.65%
2026-03-04	39.81	43.10	2.06	5.02%	39.80	43.29	411545	172200	11.49%
2026-03-03	44.01	41.04	-3.51	-7.88%	40.20	44.43	487026	203392	13.59%
2026-03-02	43.46	44.55	0.14	0.32%	43.36	45.87	463125	206865	12.93%
2026-02-27	42.61	44.41	2.35	5.59%	42.61	45.90	591302	263024	16.51%
2026-02-26	41.07	42.06	0.99	2.41%	40.36	42.65	398652	165565	11.13%
2026-02-25	41.76	41.07	-0.78	-1.86%	40.00	42.48	454566	185874	12.69%
2026-02-24	46.44	41.85	-8.50	-16.88%	41.20	46.44	679335	292144	18.96%
2026-02-13	46.64	50.35	2.90	6.11%	46.57	50.35	806228	393301	22.50%
2026-02-12	48.12	47.45	-1.15	-2.37%	45.18	49.44	790735	371380	22.07%
2026-02-11	46.48	48.60	1.30	2.75%	46.48	49.23	657967	312903	18.37%
2026-02-10	45.62	47.30	1.69	3.71%	44.83	49.66	799025	375017	22.30%
2026-02-09	44.22	45.61	2.37	5.48%	43.25	46.22	594744	266695	16.60%
2026-02-06	41.35	43.24	1.17	2.78%	40.60	44.50	423274	181330	11.82%
2026-02-05	40.78	42.07	0.11	0.26%	40.78	43.01	311636	131139	8.70%
2026-02-04	44.50	41.96	-3.26	-7.21%	41.18	45.07	556283	236526	15.53%
2026-02-03	43.90	45.22	1.73	3.98%	43.86	45.59	480941	215406	13.42%
2026-02-02	43.00	43.49	1.22	2.89%	42.60	44.88	476512	208290	13.30%
2026-01-30	43.14	42.27	-1.91	-4.32%	41.94	43.80	499309	212698	13.94%
2026-01-29	42.73	44.18	0.68	1.56%	42.31	46.87	774693	350205	21.62%
2026-01-28	44.00	43.50	-1.30	-2.90%	43.21	45.94	618527	276542	17.27%
2026-01-27	43.33	44.80	1.62	3.75%	41.41	45.77	687642	300045	19.19%