易点天下 (301171) - 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
2026-05-25	43.10	41.40	0.10	0.24%	40.86	44.43	714115	301393	14.23%
2026-05-22	41.73	41.30	-0.45	-1.08%	40.40	42.00	521082	214018	10.38%
2026-05-21	44.26	41.75	-2.28	-5.18%	41.70	46.40	770825	338777	15.36%
2026-05-20	46.02	44.03	-2.24	-4.84%	43.70	46.80	902174	402373	17.98%
2026-05-19	44.80	46.27	0.33	0.72%	44.74	49.88	1253448	593322	25.24%
2026-05-18	42.88	45.94	2.24	5.13%	42.87	47.10	979502	447701	19.72%
2026-05-15	40.51	43.70	3.76	9.41%	40.00	46.00	1154370	501664	23.25%
2026-05-14	44.38	39.94	-3.24	-7.50%	39.90	44.68	769572	321584	15.50%
2026-05-13	42.37	43.18	0.46	1.08%	41.01	43.56	749399	317690	15.09%
2026-05-12	42.54	42.72	-0.17	-0.40%	41.89	43.68	640282	273572	12.89%
2026-05-11	43.01	42.89	-0.01	-0.02%	42.65	44.39	872748	378712	17.57%
2026-05-08	45.05	42.90	-0.10	-0.23%	42.81	46.28	1496124	665458	30.13%
2026-05-07	36.51	43.00	7.17	20.01%	35.81	43.00	947885	373766	19.09%
2026-05-06	33.99	35.83	2.36	7.05%	33.99	37.02	487675	175015	9.82%
2026-04-30	33.31	33.47	0.00	0.00%	32.94	33.98	224439	74916	4.52%
2026-04-29	32.01	33.47	1.27	3.94%	32.01	33.92	350862	116839	7.07%
2026-04-28	33.01	32.20	-2.18	-6.34%	32.01	33.72	404869	131862	8.15%
2026-04-27	45.26	44.71	-0.95	-2.08%	44.25	45.65	228505	102687	5.98%
2026-04-24	46.89	45.66	-1.94	-4.08%	44.96	47.00	375567	171365	9.83%
2026-04-23	49.20	47.60	-1.14	-2.34%	47.49	49.48	419145	202701	10.97%
2026-04-22	49.11	48.74	-0.48	-0.98%	48.03	49.92	349905	170379	9.16%
2026-04-21	50.89	49.22	-1.67	-3.28%	48.80	50.89	430069	212994	11.25%
2026-04-20	48.71	50.89	1.95	3.98%	48.48	52.60	650766	329801	17.03%
2026-04-17	46.82	48.94	1.36	2.86%	46.50	49.16	492600	237300	12.89%
2026-04-16	46.81	47.58	1.48	3.21%	46.81	48.48	414031	197010	10.83%
2026-04-15	48.21	46.10	-1.86	-3.88%	45.82	48.26	379312	177692	9.93%
2026-04-14	46.42	47.96	2.46	5.41%	46.41	49.02	603590	288512	15.79%
2026-04-13	45.00	45.50	-0.38	-0.83%	44.51	46.26	266054	120830	6.96%
2026-04-10	46.40	45.88	-0.25	-0.54%	45.82	46.97	337406	155998	8.83%
2026-04-09	47.00	46.13	-2.75	-5.63%	45.70	47.69	598879	277361	15.67%
2026-04-08	43.69	48.88	6.95	16.58%	43.19	48.99	768984	361262	20.12%
2026-04-07	41.74	41.93	0.63	1.53%	41.33	43.25	183524	77380	4.80%
2026-04-03	42.94	41.30	-1.10	-2.59%	41.30	42.95	233465	97778	6.11%
2026-04-02	44.96	42.40	-2.67	-5.92%	42.18	44.96	355262	153018	9.30%
2026-04-01	46.74	45.07	-0.86	-1.87%	44.50	46.88	432307	195298	11.31%
2026-03-31	44.20	45.93	1.43	3.21%	44.12	47.12	477042	219604	12.48%
2026-03-30	43.86	44.50	0.44	1.00%	43.20	44.55	147925	65059	3.87%
2026-03-27	43.10	44.06	0.46	1.06%	43.04	44.43	143722	63174	3.76%
2026-03-26	44.26	43.60	-0.65	-1.47%	43.36	45.07	155285	68562	4.06%
2026-03-25	43.40	44.25	0.82	1.89%	43.40	45.19	208899	92520	5.47%
2026-03-24	43.42	43.43	0.73	1.71%	42.30	43.53	195599	83949	5.24%
2026-03-23	45.00	42.70	-2.76	-6.07%	42.41	45.42	217749	95149	5.83%
2026-03-20	47.11	45.46	-1.33	-2.84%	45.35	47.29	167574	77554	4.49%
2026-03-19	47.56	46.79	-1.49	-3.09%	46.50	47.76	160423	75416	4.30%
2026-03-18	48.32	48.28	0.81	1.71%	47.00	48.55	165697	79466	4.44%
2026-03-17	48.01	47.47	-0.54	-1.12%	47.45	49.25	215337	104214	5.77%
2026-03-16	47.29	48.01	0.79	1.67%	46.29	48.09	200974	95095	5.38%
2026-03-13	48.24	47.22	-1.49	-3.06%	47.00	48.67	197235	93921	5.28%
2026-03-12	50.00	48.71	-1.31	-2.62%	48.30	50.56	232475	114289	6.23%
2026-03-11	51.92	50.02	-1.86	-3.59%	49.97	52.01	237731	120472	6.37%
2026-03-10	52.19	51.88	0.08	0.15%	51.41	53.58	270389	141362	7.24%
2026-03-09	50.50	51.80	0.38	0.74%	49.47	51.93	260918	132108	6.99%
2026-03-06	51.21	51.42	0.18	0.35%	50.88	51.96	177860	91612	4.76%
2026-03-05	52.50	51.24	0.35	0.69%	50.88	52.59	198011	102091	5.30%
2026-03-04	50.35	50.89	0.06	0.12%	50.28	51.79	241093	123195	6.46%
2026-03-03	54.84	50.83	-3.58	-6.58%	50.50	55.00	366268	191424	9.81%
2026-03-02	54.39	54.41	-2.08	-3.68%	53.00	56.41	370649	203108	9.93%
2026-02-27	56.00	56.49	0.28	0.50%	55.76	57.50	312671	177617	8.37%
2026-02-26	56.31	56.21	0.14	0.25%	55.31	56.68	262318	147155	7.03%
2026-02-25	58.24	56.07	-2.18	-3.74%	55.76	58.31	406951	229408	10.90%
2026-02-24	58.66	58.25	-0.02	-0.03%	56.52	58.88	370172	213576	9.91%