致敬每一个财富自由的梦想,祝大家早日进化为游资

三只松鼠 (300783) 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 25.92 25.60 -0.40 -1.54% 25.52 26.08 93737 24143 3.35%
2025-07-31 26.35 26.00 -0.50 -1.89% 25.88 26.35 114864 30006 4.11%
2025-07-30 26.28 26.50 0.07 0.26% 26.26 26.57 106999 28248 3.83%
2025-07-29 26.89 26.43 -0.20 -0.75% 26.32 26.99 103077 27319 3.69%
2025-07-28 26.81 26.63 -0.14 -0.52% 26.52 26.84 69208 18427 2.48%
2025-07-25 26.94 26.77 -0.11 -0.41% 26.56 26.94 86417 23077 3.09%
2025-07-24 26.39 26.88 0.50 1.90% 26.33 26.90 125465 33453 4.49%
2025-07-23 26.56 26.38 -0.25 -0.94% 26.35 26.87 114372 30469 4.09%
2025-07-22 26.38 26.63 0.27 1.02% 26.20 26.65 118760 31346 4.25%
2025-07-21 26.26 26.36 0.02 0.08% 26.16 26.40 62787 16522 2.25%
2025-07-18 26.60 26.34 -0.07 -0.27% 26.26 26.60 63444 16699 2.27%
2025-07-17 26.34 26.41 0.07 0.27% 26.25 26.55 67621 17835 2.42%
2025-07-16 26.29 26.34 0.11 0.42% 26.18 26.37 56627 14872 2.03%
2025-07-15 26.55 26.23 -0.58 -2.16% 26.12 26.56 109361 28734 3.91%
2025-07-14 26.70 26.81 0.11 0.41% 26.38 27.28 98555 26395 3.52%
2025-07-11 26.88 26.70 -0.24 -0.89% 26.61 26.90 104760 27984 3.75%
2025-07-10 26.25 26.94 0.75 2.86% 26.10 27.16 169359 45528 6.06%
2025-07-09 26.57 26.19 -0.27 -1.02% 26.12 26.58 71416 18805 2.55%
2025-07-08 26.14 26.46 0.32 1.22% 26.05 26.57 67467 17823 2.41%
2025-07-07 26.10 26.14 -0.01 -0.04% 26.06 26.30 46797 12248 1.67%
2025-07-04 26.56 26.15 -0.47 -1.77% 26.09 26.61 98427 25832 3.52%
2025-07-03 26.45 26.62 0.06 0.23% 26.45 26.70 56268 14952 2.01%
2025-07-02 26.84 26.56 -0.26 -0.97% 26.36 26.93 89455 23785 3.20%
2025-07-01 27.06 26.82 -0.29 -1.07% 26.70 27.11 72055 19335 2.58%
2025-06-30 26.67 27.11 0.43 1.61% 26.55 27.20 92914 25019 3.32%
2025-06-27 26.65 26.68 -0.04 -0.15% 26.60 26.96 75030 20083 2.68%
2025-06-26 26.85 26.72 -0.22 -0.82% 26.69 26.99 92960 24925 3.32%
2025-06-25 27.20 26.94 0.02 0.07% 26.60 27.44 109034 29328 3.90%
2025-06-24 26.46 26.92 0.47 1.78% 26.30 26.94 90722 24298 3.24%
2025-06-23 26.30 26.45 -0.15 -0.56% 25.80 26.53 101294 26471 3.62%
2025-06-20 26.45 26.60 0.01 0.04% 26.10 26.71 79298 20925 2.84%
2025-06-19 27.08 26.59 -0.51 -1.88% 26.40 27.10 90682 24164 3.24%
2025-06-18 27.00 27.10 0.08 0.30% 26.53 27.18 67779 18211 2.42%
2025-06-17 27.13 27.02 -0.03 -0.11% 26.91 27.28 63775 17271 2.28%
2025-06-16 26.55 27.05 0.21 0.78% 26.55 27.06 58745 15810 2.10%
2025-06-13 27.80 26.84 -1.16 -4.14% 26.79 27.90 164610 44515 5.89%
2025-06-12 27.77 28.00 0.24 0.86% 27.40 28.00 106020 29399 3.79%
2025-06-11 27.49 27.76 0.11 0.40% 27.49 28.06 79083 22000 2.83%
2025-06-10 28.03 27.65 -0.35 -1.25% 27.23 28.16 123438 34249 4.41%
2025-06-09 27.96 28.00 0.11 0.39% 27.64 28.18 102776 28777 3.68%
2025-06-06 28.72 27.89 -0.97 -3.36% 27.76 28.98 163907 45906 5.86%
2025-06-05 29.73 28.86 -1.19 -3.96% 28.63 30.10 195472 56969 6.99%
2025-06-04 28.24 30.05 1.71 6.03% 28.06 30.18 230391 67764 8.24%
2025-06-03 27.59 28.34 0.54 1.94% 27.50 28.48 109093 30709 3.90%
2025-05-30 28.08 27.80 -0.28 -1.00% 27.61 28.55 79533 22244 2.84%
2025-05-29 27.96 28.08 -0.07 -0.25% 27.50 28.28 115848 32360 4.14%
2025-05-28 28.72 28.15 -0.85 -2.93% 28.00 28.90 144926 41176 5.18%
2025-05-27 29.21 29.00 -0.20 -0.68% 28.73 29.56 143016 41650 5.12%
2025-05-26 28.80 29.20 0.34 1.18% 28.50 30.06 152428 44665 5.45%
2025-05-23 29.34 28.86 -0.38 -1.30% 28.74 29.72 116841 34002 4.18%
2025-05-22 29.97 29.24 -0.81 -2.70% 29.17 30.46 147099 43536 5.26%
2025-05-21 30.41 30.05 -0.37 -1.22% 29.90 31.49 261962 79734 9.37%
2025-05-20 28.79 30.42 1.64 5.70% 28.79 31.35 435775 131485 15.59%
2025-05-19 26.77 28.78 1.98 7.39% 26.63 29.25 321592 90337 11.50%
2025-05-16 26.48 26.80 0.10 0.37% 26.26 26.81 101526 26907 3.63%
2025-05-15 27.02 26.70 -0.44 -1.62% 26.63 27.28 95071 25565 3.40%
2025-05-14 27.35 27.14 -0.37 -1.34% 26.79 27.38 116167 31395 4.15%
2025-05-13 27.40 27.51 0.26 0.95% 27.10 28.15 152553 42125 5.46%
2025-05-12 27.20 27.25 0.11 0.41% 26.92 27.37 101223 27474 3.62%
2025-05-09 27.49 27.14 -0.29 -1.06% 26.94 27.82 110421 30214 3.95%
2025-05-08 27.25 27.43 0.18 0.66% 26.90 27.75 99401 27157 3.56%
2025-05-07 27.70 27.25 -0.14 -0.51% 27.05 28.39 144074 39768 5.15%
2025-05-06 26.89 27.39 0.68 2.55% 26.87 27.59 129483 35223 4.63%
2025-04-30 26.80 26.71 -0.21 -0.78% 26.70 27.29 129943 35076 4.65%
2025-04-29 26.79 27.04 -0.70 -2.52% 26.08 27.38 300960 80157 10.76%
2025-04-28 29.60 27.74 -2.01 -6.76% 27.00 29.60 289903 80368 10.37%
2025-04-25 29.01 29.75 0.45 1.54% 28.79 30.02 182569 53886 6.53%
2025-04-24 29.27 29.30 -0.29 -0.98% 29.09 30.15 159635 47131 5.71%