漱玉平民 (301017) - 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
2025-08-01	13.04	13.29	0.21	1.61%	13.03	13.49	83402	11075	3.43%
2025-07-31	13.05	13.08	-0.05	-0.38%	13.00	13.35	75626	9956	3.11%
2025-07-30	12.99	13.13	0.09	0.69%	12.91	13.30	65801	8639	2.70%
2025-07-29	12.98	13.04	0.06	0.46%	12.77	13.10	53147	6877	2.18%
2025-07-28	12.91	12.98	0.01	0.08%	12.91	13.17	47879	6229	1.97%
2025-07-25	13.00	12.97	-0.04	-0.31%	12.90	13.19	49598	6457	2.04%
2025-07-24	12.88	13.01	0.11	0.85%	12.85	13.10	46365	6010	1.91%
2025-07-23	12.83	12.90	0.02	0.16%	12.73	13.05	48960	6319	2.01%
2025-07-22	12.98	12.88	-0.15	-1.15%	12.74	13.00	51330	6602	2.11%
2025-07-21	12.70	13.03	0.31	2.44%	12.58	13.08	71995	9286	2.96%
2025-07-18	12.78	12.72	-0.03	-0.24%	12.56	12.87	37631	4773	1.55%
2025-07-17	12.53	12.75	0.25	2.00%	12.50	12.83	53648	6808	2.20%
2025-07-16	12.33	12.50	0.12	0.97%	12.33	12.53	31327	3908	1.29%
2025-07-15	12.67	12.38	-0.30	-2.37%	12.24	12.67	44811	5543	1.84%
2025-07-14	12.68	12.68	0.02	0.16%	12.57	12.81	31408	3985	1.29%
2025-07-11	12.71	12.66	-0.04	-0.31%	12.51	12.78	44116	5571	1.81%
2025-07-10	12.74	12.70	0.03	0.24%	12.52	12.80	39496	5010	1.62%
2025-07-09	12.70	12.67	-0.02	-0.16%	12.55	12.73	47335	5976	1.95%
2025-07-08	12.49	12.69	0.20	1.60%	12.42	12.84	58367	7391	2.40%
2025-07-07	12.35	12.49	0.06	0.48%	12.32	12.76	53533	6721	2.20%
2025-07-04	12.64	12.43	-0.18	-1.43%	12.40	12.74	51324	6419	2.11%
2025-07-03	12.49	12.61	0.04	0.32%	12.49	12.70	54198	6830	2.23%
2025-07-02	12.60	12.57	-0.16	-1.26%	12.41	12.69	71249	8937	2.93%
2025-07-01	12.76	12.73	-0.10	-0.78%	12.63	12.90	80769	10308	3.32%
2025-06-30	12.90	12.83	-0.19	-1.46%	12.60	12.97	133088	16977	5.47%
2025-06-27	12.40	13.02	0.55	4.41%	12.22	13.40	212532	27364	8.73%
2025-06-26	12.70	12.47	-0.41	-3.18%	12.33	12.88	146133	18338	6.00%
2025-06-25	12.20	12.88	0.82	6.80%	11.93	13.02	195984	24530	8.05%
2025-06-24	11.91	12.06	0.19	1.60%	11.91	12.11	27504	3310	1.13%
2025-06-23	11.60	11.87	0.24	2.06%	11.50	11.90	30284	3565	1.24%
2025-06-20	11.60	11.63	-0.03	-0.26%	11.59	11.85	27112	3166	1.11%
2025-06-19	12.00	11.66	-0.36	-3.00%	11.60	12.09	44263	5220	1.82%
2025-06-18	12.32	12.02	-0.27	-2.20%	11.94	12.37	40169	4838	1.65%
2025-06-17	12.52	12.29	0.00	0.00%	12.23	13.17	57770	7209	2.37%
2025-06-16	12.03	12.29	0.23	1.91%	12.03	12.37	51937	6377	2.13%
2025-06-13	12.61	12.06	-0.69	-5.41%	12.00	12.65	75298	9219	3.09%
2025-06-12	12.40	12.75	0.28	2.25%	12.35	13.06	98317	12486	4.04%
2025-06-11	12.60	12.47	-0.14	-1.11%	12.38	12.78	53599	6707	2.20%
2025-06-10	12.67	12.61	-0.06	-0.47%	12.47	12.92	80435	10168	3.31%
2025-06-09	12.39	12.67	0.25	2.01%	12.36	13.36	102053	13013	4.19%
2025-06-06	13.02	12.42	-0.60	-4.61%	12.35	13.02	93028	11718	3.82%
2025-06-05	13.37	13.02	-0.33	-2.47%	12.89	13.49	139274	18233	5.72%
2025-06-04	12.41	13.35	0.89	7.14%	12.31	13.80	188095	24448	7.73%
2025-06-03	12.04	12.46	0.41	3.40%	11.92	12.58	70529	8728	2.90%
2025-05-30	12.24	12.05	-0.22	-1.79%	12.04	12.47	42326	5174	1.74%
2025-05-29	12.10	12.27	0.08	0.66%	12.01	12.36	53900	6591	2.21%
2025-05-28	12.21	12.19	-0.28	-2.25%	11.90	12.30	82199	9935	3.38%
2025-05-27	12.47	12.47	-0.07	-0.56%	12.23	12.57	57437	7126	2.36%
2025-05-26	12.24	12.54	0.27	2.20%	12.16	12.69	79675	9888	3.27%
2025-05-23	12.10	12.27	0.09	0.74%	11.91	12.98	116179	14481	4.77%
2025-05-22	12.26	12.18	-0.19	-1.54%	12.02	12.59	77053	9477	3.17%
2025-05-21	12.31	12.37	0.06	0.49%	12.31	13.39	125733	15946	5.17%
2025-05-20	11.85	12.31	0.42	3.53%	11.82	12.57	96954	11856	3.98%
2025-05-19	11.77	11.89	0.15	1.28%	11.58	11.90	39701	4671	1.63%
2025-05-16	11.68	11.74	0.05	0.43%	11.55	11.78	30823	3602	1.27%
2025-05-15	11.57	11.69	0.08	0.69%	11.49	11.74	31768	3701	1.31%
2025-05-14	11.72	11.61	-0.11	-0.94%	11.45	11.72	32189	3717	1.32%
2025-05-13	11.61	11.72	0.18	1.56%	11.55	11.83	40123	4685	1.65%
2025-05-12	11.53	11.54	0.04	0.35%	11.35	11.61	31795	3643	1.31%
2025-05-09	11.40	11.50	0.06	0.52%	11.30	11.62	42152	4839	1.73%
2025-05-08	11.33	11.44	0.10	0.88%	11.26	11.54	33341	3815	1.37%
2025-05-07	11.45	11.34	-0.01	-0.09%	11.25	11.70	49532	5681	2.04%
2025-05-06	11.23	11.35	0.15	1.34%	11.13	11.37	50387	5670	2.07%
2025-04-30	10.96	11.20	0.29	2.66%	10.96	11.77	69837	7918	2.87%
2025-04-29	10.90	10.91	0.45	4.30%	10.65	11.11	59227	6472	2.43%
2025-04-28	10.56	10.46	-0.10	-0.95%	10.34	10.74	26395	2764	1.08%
2025-04-25	10.56	10.56	-0.10	-0.94%	10.55	10.84	22811	2431	0.94%
2025-04-24	10.74	10.66	-0.13	-1.20%	10.56	10.91	28686	3076	1.18%