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
2026-09-16	33.40	33.96	0.26	0.77%	32.80	34.40	381604	128906	7.60%
2026-09-15	34.20	33.70	0.13	0.39%	33.59	35.22	516862	176698	10.30%
2026-09-14	33.66	33.57	-1.09	-3.14%	32.23	33.89	467044	154922	9.31%
2026-09-11	35.60	34.66	-1.58	-4.36%	34.05	35.85	563489	195960	11.23%
2026-09-10	36.72	36.24	-0.94	-2.53%	35.82	37.12	448153	163065	8.93%
2026-09-09	38.04	37.18	-1.41	-3.65%	36.87	38.88	647111	243875	12.89%
2026-09-08	40.30	38.59	-1.71	-4.24%	38.51	40.33	826395	324845	16.47%
2026-09-07	38.57	40.30	2.02	5.28%	37.33	40.35	1351091	527242	26.92%
2026-09-04	35.44	38.28	3.83	11.12%	35.20	41.34	1596230	631408	31.80%
2026-09-03	35.77	34.45	-1.05	-2.96%	34.18	36.35	501243	175761	9.99%
2026-09-02	36.81	35.50	-1.27	-3.45%	35.35	37.68	580358	210169	11.56%
2026-09-01	37.50	36.77	-1.23	-3.24%	35.75	38.95	952061	357042	18.97%
2026-08-31	34.23	38.00	2.58	7.28%	34.10	38.81	1057186	388769	21.06%
2026-08-28	35.90	35.42	0.29	0.83%	34.66	37.86	1037431	374339	20.67%
2026-08-27	34.30	35.13	0.88	2.57%	34.20	36.12	475777	168416	9.48%
2026-08-26	33.96	34.25	-0.05	-0.15%	33.48	34.60	298266	101552	5.94%
2026-08-25	34.96	34.30	-0.60	-1.72%	33.36	35.00	393971	134452	7.85%
2026-08-24	37.23	34.90	-1.44	-3.96%	34.37	37.30	488457	173160	9.73%
2026-08-21	35.98	36.34	-0.17	-0.47%	34.62	36.85	535023	192354	10.66%
2026-08-20	36.31	36.51	0.93	2.61%	35.33	37.51	575677	209834	11.47%
2026-08-19	36.97	35.58	-2.12	-5.62%	35.08	37.38	500011	180018	9.96%
2026-08-18	38.65	37.70	-1.53	-3.90%	37.14	39.23	568298	215401	11.32%
2026-08-17	36.51	39.23	2.83	7.77%	35.83	39.74	889142	334285	17.72%
2026-08-14	36.83	36.40	-1.00	-2.67%	35.31	38.63	1002821	368295	19.98%
2026-08-13	37.97	37.40	-0.47	-1.24%	37.38	41.04	1228188	479959	24.47%
2026-08-12	38.24	37.87	-0.15	-0.39%	36.78	39.44	948650	363133	18.90%
2026-08-11	38.32	38.02	0.07	0.18%	37.06	39.32	787325	300983	15.69%
2026-08-10	38.46	37.95	-1.18	-3.02%	37.12	39.12	836307	317339	16.66%
2026-08-07	37.69	39.13	0.71	1.85%	36.08	39.36	1233672	467728	24.58%
2026-08-06	38.00	38.42	-0.59	-1.51%	37.55	39.65	1038392	400377	20.69%
2026-08-05	36.80	39.01	1.41	3.75%	36.70	39.95	1157206	449597	23.06%
2026-08-04	33.31	37.60	5.26	16.26%	32.41	37.89	1293278	458069	25.77%
2026-08-03	31.02	32.34	1.85	6.07%	30.20	33.08	1100866	351768	21.93%
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%