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
2026-07-31	26.00	30.49	5.08	19.99%	25.98	30.49	719069	207662	14.33%
2026-07-30	25.80	25.41	-0.68	-2.61%	25.40	27.53	387411	102384	7.72%
2026-07-29	26.50	26.09	-0.08	-0.31%	25.30	26.62	280085	72577	5.58%
2026-07-28	26.20	26.17	-0.28	-1.06%	26.01	27.20	262398	69589	5.23%
2026-07-27	25.16	26.45	1.25	4.96%	24.67	26.50	257021	66550	5.12%
2026-07-24	26.19	25.20	-1.41	-5.30%	25.02	26.30	244364	62314	4.87%
2026-07-23	26.40	26.61	0.11	0.42%	25.96	26.97	224638	59585	4.48%
2026-07-22	27.00	26.50	-0.95	-3.46%	26.26	27.55	306678	82314	6.11%
2026-07-21	26.87	27.45	0.49	1.82%	24.64	27.67	439862	116568	8.76%
2026-07-20	27.11	26.96	0.36	1.35%	25.81	27.76	358836	96602	7.15%
2026-07-17	29.05	26.60	-2.85	-9.68%	26.57	30.30	466541	132524	9.30%
2026-07-16	29.18	29.45	0.73	2.54%	28.16	30.17	399953	117416	7.97%
2026-07-15	28.40	28.72	0.28	0.98%	28.18	29.66	302808	87803	6.03%
2026-07-14	28.86	28.44	-0.33	-1.15%	26.98	29.35	359193	100543	7.16%
2026-07-13	30.75	28.77	-2.34	-7.52%	28.63	31.49	397318	117613	7.92%
2026-07-10	29.15	31.11	1.20	4.01%	29.01	33.71	719603	227959	14.34%
2026-07-09	28.92	29.91	0.71	2.43%	28.10	30.90	444802	132832	8.86%
2026-07-08	28.86	29.20	0.35	1.21%	28.01	29.79	357286	104037	7.12%
2026-07-07	29.21	28.85	-0.50	-1.70%	28.63	29.96	307519	89946	6.13%
2026-07-06	31.88	29.35	-2.65	-8.28%	29.30	32.37	519239	158525	10.35%
2026-07-03	33.96	32.00	-3.72	-10.41%	31.99	34.60	700822	230413	13.96%
2026-07-02	37.20	35.72	1.54	4.51%	34.28	37.98	947299	339435	18.87%
2026-07-01	33.83	34.18	0.22	0.65%	33.49	35.25	444140	152012	8.85%
2026-06-30	33.51	33.96	0.72	2.17%	33.12	34.48	331723	112525	6.61%
2026-06-29	33.44	33.24	0.40	1.22%	32.59	35.44	457644	155011	9.12%
2026-06-26	34.22	32.84	-1.56	-4.53%	32.61	34.58	423127	140793	8.43%
2026-06-25	35.51	34.40	-1.73	-4.79%	34.29	35.78	420597	145960	8.38%
2026-06-24	35.80	36.13	0.43	1.20%	34.75	36.34	379207	134986	7.56%
2026-06-23	38.28	35.70	-3.40	-8.70%	35.51	38.30	591187	216845	11.78%
2026-06-22	37.38	39.10	0.90	2.36%	37.20	39.66	598444	231963	11.92%
2026-06-18	37.14	38.20	1.11	2.99%	36.20	38.98	576461	219342	11.49%
2026-06-17	37.32	37.09	-0.74	-1.96%	36.40	37.75	325310	120556	6.48%
2026-06-16	37.76	37.83	-0.16	-0.42%	37.03	38.40	380138	143672	7.57%
2026-06-15	35.91	37.99	2.89	8.23%	35.51	38.10	519106	193125	10.34%
2026-06-12	36.25	35.10	-0.72	-2.01%	35.08	36.88	484455	173469	9.65%
2026-06-11	37.21	35.82	-2.01	-5.31%	35.59	37.48	549541	198313	10.95%
2026-06-10	40.84	37.83	-3.96	-9.48%	37.77	41.07	653974	256204	13.03%
2026-06-09	39.85	41.79	1.50	3.72%	38.01	41.94	722395	292342	14.39%
2026-06-08	38.19	40.29	0.46	1.15%	38.13	42.00	695866	277673	13.87%
2026-06-05	43.90	39.83	-3.25	-7.54%	39.40	44.40	854435	348291	17.02%
2026-06-04	43.71	43.08	-1.97	-4.37%	42.55	44.93	648810	281282	12.93%
2026-06-03	43.77	45.05	-0.13	-0.29%	42.51	46.76	882858	399868	17.59%
2026-06-02	46.00	45.18	-1.25	-2.69%	43.70	46.50	942720	423007	18.78%
2026-06-01	43.13	46.43	4.12	9.74%	42.50	49.71	1308015	603894	26.06%
2026-05-29	39.48	42.31	3.49	8.99%	39.48	44.00	1040629	436386	20.73%
2026-05-28	38.47	38.82	0.83	2.18%	37.10	39.20	484164	185547	9.65%
2026-05-27	40.55	37.99	-1.81	-4.55%	37.69	40.79	536658	208971	10.69%
2026-05-26	40.43	39.80	-1.60	-3.86%	38.90	41.32	567495	226089	11.31%
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%