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
2026-06-18	24.48	24.08	-0.26	-1.07%	23.80	24.51	174771	42294	4.88%
2026-06-17	25.40	24.34	-0.57	-2.29%	24.17	25.51	259078	63561	7.24%
2026-06-16	24.10	24.91	0.72	2.98%	23.62	25.07	216386	52905	6.05%
2026-06-15	23.49	24.19	0.97	4.18%	23.40	24.44	136041	32761	3.80%
2026-06-12	23.10	23.22	0.59	2.61%	22.78	23.65	153971	35765	4.30%
2026-06-11	23.10	22.63	-0.71	-3.04%	22.44	23.35	141791	32174	3.96%
2026-06-10	23.91	23.34	-0.78	-3.23%	23.06	24.43	151271	35778	4.23%
2026-06-09	23.97	24.12	0.59	2.51%	23.37	24.15	127082	30341	3.55%
2026-06-08	23.50	23.53	-0.73	-3.01%	23.13	24.08	152983	36200	4.27%
2026-06-05	24.20	24.26	0.21	0.87%	23.50	24.73	181752	44037	5.08%
2026-06-04	24.58	24.05	-0.73	-2.95%	23.86	24.65	155381	37556	4.34%
2026-06-03	24.67	24.78	-0.13	-0.52%	24.51	25.50	164470	41134	4.59%
2026-06-02	25.99	24.91	-0.77	-3.00%	24.30	26.00	188685	46867	5.27%
2026-06-01	24.90	25.68	0.77	3.09%	24.78	26.22	230235	59076	6.43%
2026-05-29	25.57	24.91	-0.85	-3.30%	24.79	26.18	197145	50022	5.51%
2026-05-28	25.22	25.76	0.61	2.43%	24.51	26.28	265745	67456	7.42%
2026-05-27	26.15	25.15	-1.01	-3.86%	24.95	26.30	184220	46906	5.15%
2026-05-26	26.79	26.16	-0.90	-3.33%	25.63	26.79	211917	55105	5.92%
2026-05-25	27.75	27.06	-0.15	-0.55%	26.71	28.21	188697	51412	5.27%
2026-05-22	27.00	27.21	0.42	1.57%	26.33	27.54	230123	61982	6.43%
2026-05-21	28.40	26.79	-1.38	-4.90%	26.65	28.45	267563	73898	7.48%
2026-05-20	29.32	28.17	-1.45	-4.90%	27.85	29.43	285458	80979	7.98%
2026-05-19	29.25	29.62	0.26	0.89%	28.96	29.98	177001	52206	4.95%
2026-05-18	29.01	29.36	0.01	0.03%	29.00	29.85	154500	45500	4.32%
2026-05-15	29.95	29.35	-0.34	-1.15%	29.04	30.58	214902	63956	6.00%
2026-05-14	31.66	29.69	-1.66	-5.30%	29.69	31.70	247156	74872	6.91%
2026-05-13	30.42	31.35	0.62	2.02%	30.21	31.46	188071	58384	5.25%
2026-05-12	31.70	30.73	-0.99	-3.12%	30.51	31.74	224271	69325	6.27%
2026-05-11	32.32	31.72	0.00	0.00%	31.30	32.65	305494	97099	8.53%
2026-05-08	32.10	31.72	-0.48	-1.49%	31.70	33.46	349164	113330	9.76%
2026-05-07	31.26	32.20	1.07	3.44%	31.25	32.28	339268	107651	9.48%
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%