绿岛风 (301043) - 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
2026-08-20	36.24	43.88	2.27	5.46%	36.24	44.37	11743	5076	2.07%
2026-08-19	43.60	41.61	-2.79	-6.28%	41.33	44.55	8374	3545	1.48%
2026-08-18	45.03	44.40	-0.38	-0.85%	43.43	45.03	6518	2876	1.15%
2026-08-17	43.80	44.78	0.75	1.70%	42.71	44.80	10224	4481	1.80%
2026-08-14	44.92	44.03	-0.08	-0.18%	43.41	46.49	16477	7370	2.90%
2026-08-13	44.01	44.11	0.56	1.29%	43.68	46.05	11537	5187	2.03%
2026-08-12	43.19	43.55	0.56	1.30%	42.18	43.60	7358	3177	1.30%
2026-08-11	43.52	42.99	-1.00	-2.27%	42.15	43.98	7230	3105	1.27%
2026-08-10	42.79	43.99	1.12	2.61%	42.37	44.19	7130	3107	1.26%
2026-08-07	43.00	42.87	-0.34	-0.79%	42.13	44.85	10810	4637	1.90%
2026-08-06	41.55	43.21	1.66	4.00%	41.34	43.96	8436	3616	1.49%
2026-08-05	40.53	41.55	1.07	2.64%	39.66	41.99	7370	3054	1.30%
2026-08-04	39.87	40.48	0.62	1.56%	39.51	41.89	9088	3717	1.60%
2026-08-03	37.74	39.86	1.36	3.53%	37.74	40.28	9411	3707	1.66%
2026-07-31	37.39	38.50	1.79	4.88%	37.28	39.58	9808	3812	1.73%
2026-07-30	37.89	36.71	-1.51	-3.95%	35.81	38.64	10176	3772	1.79%
2026-07-29	38.03	38.22	0.02	0.05%	37.33	38.59	6832	2583	1.20%
2026-07-28	39.30	38.20	-1.08	-2.75%	38.03	40.30	7100	2765	1.25%
2026-07-27	38.80	39.28	0.55	1.42%	37.95	39.98	9815	3832	1.73%
2026-07-24	38.40	38.73	0.35	0.91%	37.48	40.47	9488	3721	1.67%
2026-07-23	35.77	38.38	2.35	6.52%	35.15	38.69	12582	4712	2.22%
2026-07-22	38.31	36.03	-0.62	-1.69%	35.59	38.40	10214	3700	1.80%
2026-07-21	36.02	36.65	0.27	0.74%	32.08	37.27	19744	6968	3.48%
2026-07-20	38.00	36.38	-5.10	-12.30%	35.12	42.18	21013	8141	3.70%
2026-07-17	45.86	41.48	-3.63	-8.05%	41.47	46.86	11039	4841	1.95%
2026-07-16	44.89	45.11	0.31	0.69%	43.31	46.50	7464	3381	1.32%
2026-07-15	44.00	44.80	0.91	2.07%	43.10	45.49	8225	3656	1.45%
2026-07-14	46.29	43.89	-2.27	-4.92%	42.50	47.65	12375	5447	2.18%
2026-07-13	48.72	46.16	-2.45	-5.04%	46.15	51.79	15091	7302	2.66%
2026-07-10	47.35	48.61	1.11	2.34%	46.62	50.48	14237	6929	2.51%
2026-07-09	48.01	47.50	-1.28	-2.62%	45.60	50.00	14696	7005	2.59%
2026-07-08	48.46	48.78	0.27	0.56%	46.99	49.48	13507	6530	2.38%
2026-07-07	54.22	48.51	-5.69	-10.50%	48.16	54.30	21196	10632	3.74%
2026-07-06	52.69	54.20	0.65	1.21%	52.69	55.33	16649	9033	2.93%
2026-07-03	51.01	53.55	2.98	5.89%	50.59	58.00	23817	13002	4.20%
2026-07-02	50.73	50.57	-1.13	-2.19%	50.12	53.22	15676	8068	2.76%
2026-07-01	50.00	51.70	2.59	5.27%	48.06	53.00	26869	13591	4.73%
2026-06-30	43.81	49.11	5.41	12.38%	42.72	50.50	32897	15712	5.80%
2026-06-29	43.00	43.70	0.23	0.53%	42.00	45.54	17697	7683	3.12%
2026-06-26	41.94	43.47	0.93	2.19%	41.20	45.99	20416	8779	3.60%
2026-06-25	45.09	42.54	-1.85	-4.17%	41.51	45.09	14125	6022	2.49%
2026-06-24	45.08	44.39	-0.63	-1.40%	42.82	46.22	14563	6487	2.57%
2026-06-23	43.48	45.02	1.18	2.69%	43.40	45.10	8889	3939	1.57%
2026-06-22	44.68	43.84	-0.84	-1.88%	42.36	44.87	7539	3258	1.33%
2026-06-18	44.79	44.68	-0.53	-1.17%	44.17	45.64	8248	3697	1.45%
2026-06-17	45.57	45.21	-0.09	-0.20%	44.26	45.95	11801	5314	2.08%
2026-06-16	44.10	45.30	1.29	2.93%	42.60	45.62	13231	5852	2.33%
2026-06-15	44.88	44.01	-0.75	-1.68%	43.51	45.48	11566	5108	2.04%
2026-06-12	43.18	44.76	2.18	5.12%	42.50	45.98	16694	7426	2.94%
2026-06-11	43.46	42.58	-0.88	-2.02%	41.61	43.88	9481	4017	1.67%
2026-06-10	45.32	43.46	-2.27	-4.96%	42.71	45.65	9177	4013	1.62%
2026-06-09	44.79	45.73	1.07	2.40%	43.94	46.90	12865	5875	2.27%
2026-06-08	44.65	44.66	0.01	0.02%	43.62	46.19	11198	5042	1.97%
2026-06-05	45.13	44.65	-0.47	-1.04%	43.60	46.01	8977	3997	1.58%
2026-06-04	44.12	45.12	1.06	2.41%	44.12	46.80	14362	6540	2.53%
2026-06-03	45.39	44.06	-1.34	-2.95%	43.31	45.84	10011	4457	1.76%
2026-06-02	45.38	45.40	-0.39	-0.85%	43.90	46.07	11623	5221	2.05%
2026-06-01	45.38	45.79	0.37	0.81%	45.13	46.66	9013	4142	1.59%
2026-05-29	48.41	45.42	-2.66	-5.53%	45.00	48.41	9423	4335	1.66%
2026-05-28	47.02	48.38	1.56	3.33%	46.21	49.00	10237	4884	1.80%
2026-05-27	46.78	46.82	-1.65	-3.40%	46.31	49.64	12337	5823	2.17%
2026-05-26	49.37	48.47	-1.23	-2.47%	47.72	49.97	8156	3952	1.44%
2026-05-25	51.90	49.70	-2.37	-4.55%	49.26	53.30	10378	5224	1.83%
2026-05-22	52.79	52.07	-0.20	-0.38%	51.50	53.39	8208	4267	1.45%
2026-05-21	55.13	52.27	-2.29	-4.20%	52.15	55.20	10929	5895	1.93%
2026-05-20	54.60	54.56	-0.19	-0.35%	53.28	54.92	9972	5392	1.76%
2026-05-19	52.32	54.75	2.63	5.05%	52.13	57.99	19989	11046	3.52%
2026-05-18	52.94	52.12	-0.81	-1.53%	51.63	53.07	10548	5488	1.86%
2026-05-15	53.65	52.93	-0.53	-0.99%	52.40	54.14	10615	5653	1.87%
2026-05-14	57.14	53.46	-3.69	-6.46%	53.45	57.50	13584	7442	2.39%
2026-05-13	58.05	57.15	-0.95	-1.64%	56.84	58.28	12656	7270	2.23%
2026-05-12	57.26	58.10	0.29	0.50%	57.25	59.59	13953	8147	2.46%