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
2026-06-24	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%
2026-05-11	56.90	57.81	1.07	1.89%	55.17	59.60	28551	16484	5.03%
2026-05-08	56.08	56.74	0.28	0.50%	55.80	57.70	14277	8138	2.52%
2026-05-07	56.56	56.46	0.21	0.37%	55.02	57.43	13391	7544	2.36%
2026-05-06	54.84	56.25	1.51	2.76%	54.06	56.49	14063	7794	2.48%
2026-04-30	54.00	54.74	1.59	2.99%	52.83	55.99	11215	6140	1.98%
2026-04-29	52.30	53.15	1.34	2.59%	51.89	53.79	8561	4539	1.51%
2026-04-28	53.97	51.81	-2.52	-4.64%	51.50	54.97	9317	4887	1.64%
2026-04-27	52.31	54.33	2.02	3.86%	51.15	55.49	14872	7965	2.62%
2026-04-24	51.80	52.31	0.01	0.02%	51.51	53.35	7365	3854	1.30%
2026-04-23	52.70	52.30	-0.50	-0.95%	51.45	54.00	8999	4693	1.59%
2026-04-22	52.65	52.80	0.02	0.04%	50.90	53.11	11761	6103	2.07%
2026-04-21	53.71	52.78	-0.93	-1.73%	52.31	53.71	9645	5088	1.70%
2026-04-20	54.81	53.71	-1.10	-2.01%	53.08	55.01	11386	6120	2.01%
2026-04-17	54.04	54.81	0.55	1.01%	52.68	56.50	18267	9939	3.22%
2026-04-16	51.66	54.26	2.68	5.20%	51.50	54.54	13915	7460	2.45%
2026-04-15	52.52	51.58	-0.96	-1.83%	51.51	53.20	7536	3934	1.33%
2026-04-14	51.93	52.54	1.01	1.96%	51.30	52.56	6397	3322	1.13%
2026-04-13	51.30	51.53	-0.17	-0.33%	50.40	51.92	5587	2859	0.98%
2026-04-10	51.24	51.70	0.61	1.19%	51.16	52.43	6781	3515	1.19%
2026-04-09	52.69	51.09	-1.43	-2.72%	50.65	52.90	8131	4158	1.43%
2026-04-08	51.36	52.52	2.09	4.14%	50.75	52.60	8137	4212	1.43%
2026-04-07	51.00	50.43	0.73	1.47%	49.00	51.00	7358	3698	1.30%
2026-04-03	50.78	49.70	-0.73	-1.45%	49.11	50.97	9482	4734	1.67%
2026-04-02	52.98	50.43	-2.90	-5.44%	49.99	53.19	14149	7250	2.49%
2026-04-01	54.89	53.33	-0.17	-0.32%	52.60	55.49	11468	6130	2.02%
2026-03-31	54.09	53.50	-0.49	-0.91%	53.18	55.49	8573	4651	1.51%
2026-03-30	53.85	53.99	0.03	0.06%	52.71	54.09	8047	4306	1.42%
2026-03-27	52.28	53.96	0.47	0.88%	52.28	55.00	11105	5969	1.96%
2026-03-26	56.93	53.49	-3.57	-6.26%	52.66	57.16	15225	8270	2.68%
2026-03-25	56.71	57.06	0.35	0.62%	56.50	58.05	14211	8148	2.50%
2026-03-24	55.40	56.71	2.66	4.92%	55.10	57.80	13424	7589	2.37%
2026-03-23	56.33	54.05	-2.96	-5.19%	53.60	56.66	14994	8238	2.64%
2026-03-20	57.50	57.01	-0.22	-0.38%	57.01	58.37	9228	5324	1.63%
2026-03-19	58.62	57.23	-1.73	-2.93%	56.38	58.77	11730	6725	2.07%
2026-03-18	57.69	58.96	0.96	1.66%	57.69	60.41	14073	8335	2.48%
2026-03-17	60.25	58.00	-2.01	-3.35%	56.06	61.21	19664	11356	3.47%