天亿马 (301178) - 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	44.10	44.35	-0.19	-0.43%	42.61	44.55	37454	16299	5.45%
2026-06-23	44.50	44.54	-0.35	-0.78%	43.69	46.08	37759	16924	5.50%
2026-06-22	44.21	44.89	0.70	1.58%	42.95	45.80	62971	27872	9.17%
2026-06-18	43.91	44.19	0.32	0.73%	43.28	45.79	57951	25892	8.44%
2026-06-17	43.80	43.87	0.05	0.11%	43.15	46.00	77665	34781	11.31%
2026-06-16	40.20	43.82	4.17	10.52%	38.89	45.04	78398	33428	11.41%
2026-06-15	52.89	55.27	2.87	5.48%	52.52	56.35	36254	19989	7.33%
2026-06-12	53.71	52.40	-0.50	-0.95%	51.80	53.99	18721	9849	3.78%
2026-06-11	53.04	52.90	-0.61	-1.14%	52.06	54.60	21562	11486	4.36%
2026-06-10	55.55	53.51	-1.54	-2.80%	52.70	56.83	24873	13450	5.03%
2026-06-09	56.96	55.05	-1.70	-3.00%	54.03	57.00	31770	17483	6.42%
2026-06-08	49.80	56.75	5.33	10.37%	49.65	58.80	52295	29076	10.57%
2026-06-05	51.09	51.42	0.10	0.19%	49.31	51.80	16143	8199	3.26%
2026-06-04	52.23	51.32	-1.30	-2.47%	50.66	52.23	17250	8834	3.49%
2026-06-03	53.00	52.62	-0.39	-0.74%	51.71	55.31	21705	11571	4.39%
2026-06-02	53.05	53.01	-0.09	-0.17%	50.89	54.39	23258	12205	4.70%
2026-06-01	57.56	53.10	-3.45	-6.10%	52.80	58.38	37504	20582	7.58%
2026-05-29	59.62	56.55	-1.94	-3.32%	56.31	61.59	52806	31102	10.67%
2026-05-28	52.55	58.49	7.81	15.41%	52.08	59.51	52913	29384	10.69%
2026-05-27	53.01	50.68	-2.52	-4.74%	50.35	53.85	17861	9222	3.61%
2026-05-26	54.45	53.20	-2.10	-3.80%	52.25	55.53	24525	13019	4.96%
2026-05-25	57.46	55.30	-2.22	-3.86%	54.15	57.97	27398	15169	5.54%
2026-05-22	56.31	57.52	2.82	5.16%	54.85	58.00	24344	13753	4.92%
2026-05-21	57.98	54.70	-2.63	-4.59%	54.60	58.76	22155	12567	4.48%
2026-05-20	58.14	57.33	-0.83	-1.43%	56.54	58.50	15488	8835	3.13%
2026-05-19	58.31	58.16	-0.04	-0.07%	57.18	59.10	13270	7684	2.68%
2026-05-18	57.57	58.20	0.58	1.01%	57.00	59.14	13781	8039	2.79%
2026-05-15	59.68	57.62	-2.06	-3.45%	56.97	60.34	23331	13555	4.72%
2026-05-14	62.46	59.68	-2.33	-3.76%	59.61	62.75	21006	12751	4.25%
2026-05-13	58.85	62.01	3.16	5.37%	57.91	62.79	36882	22268	7.45%
2026-05-12	59.50	58.85	-0.66	-1.11%	58.30	60.18	17691	10467	3.58%
2026-05-11	60.21	59.51	-0.78	-1.29%	59.09	61.61	24407	14604	4.93%
2026-05-08	59.37	60.29	0.63	1.06%	59.01	60.70	25567	15304	5.17%
2026-05-07	57.82	59.66	1.56	2.69%	57.00	61.30	38754	23194	7.83%
2026-05-06	54.99	58.10	3.55	6.51%	54.99	58.40	40066	22920	8.10%
2026-04-30	54.54	54.55	0.03	0.06%	54.00	55.50	16281	8912	3.29%
2026-04-29	53.02	54.52	0.65	1.21%	53.02	55.50	22492	12329	4.55%
2026-04-28	55.03	53.87	0.64	1.20%	53.51	56.28	37623	20680	7.60%
2026-04-27	53.12	53.23	0.08	0.15%	52.36	53.99	18233	9718	3.69%
2026-04-24	52.57	53.15	-1.08	-1.99%	51.30	54.20	29678	15559	6.00%
2026-04-23	56.60	54.23	-2.13	-3.78%	53.80	56.60	23193	12677	4.69%
2026-04-22	54.29	56.36	2.66	4.95%	53.20	56.90	38310	21209	7.74%
2026-04-21	54.74	53.70	-0.81	-1.49%	53.10	54.85	13157	7049	2.66%
2026-04-20	55.19	54.51	-0.69	-1.25%	54.30	56.00	20834	11448	4.21%
2026-04-17	56.18	55.20	-0.81	-1.45%	54.45	56.55	29647	16377	5.99%
2026-04-16	52.42	56.01	3.76	7.20%	52.15	56.98	45005	24970	9.10%
2026-04-15	50.68	52.25	2.00	3.98%	50.28	53.22	28479	14874	5.76%
2026-04-14	50.78	50.25	0.50	1.01%	49.58	50.92	9391	4713	1.90%
2026-04-13	49.50	49.75	-0.43	-0.86%	48.83	50.49	9836	4903	1.99%
2026-04-10	49.93	50.18	1.09	2.22%	49.33	51.60	17229	8674	3.48%
2026-04-09	49.61	49.09	-1.11	-2.21%	48.50	49.63	12973	6365	2.62%
2026-04-08	48.89	50.20	2.31	4.82%	48.89	50.35	13290	6628	2.69%
2026-04-07	48.97	47.89	-0.32	-0.66%	47.75	48.97	9194	4433	1.86%
2026-04-03	49.87	48.21	-1.14	-2.31%	47.82	49.87	12215	5935	2.47%
2026-04-02	50.40	49.35	-1.48	-2.91%	49.05	51.16	17997	8977	3.64%
2026-04-01	50.34	50.83	1.71	3.48%	46.58	51.37	25073	12564	5.07%
2026-03-31	49.76	49.12	0.04	0.08%	49.00	52.62	30668	15700	6.20%
2026-03-30	49.20	49.08	-0.52	-1.05%	48.38	49.64	15036	7341	3.04%
2026-03-27	46.85	49.60	2.75	5.87%	46.40	50.80	21499	10507	4.35%
2026-03-26	47.90	46.85	-0.74	-1.55%	46.49	48.37	8876	4203	1.79%
2026-03-25	47.17	47.59	0.51	1.08%	47.07	48.50	11962	5727	2.42%
2026-03-24	45.51	47.08	2.88	6.52%	44.80	47.18	18151	8344	3.67%
2026-03-23	46.49	44.20	-4.07	-8.43%	43.54	48.98	25037	11512	5.06%
2026-03-20	50.16	48.27	-1.89	-3.77%	48.15	51.29	13733	6797	2.78%
2026-03-19	50.43	50.16	-0.98	-1.92%	49.76	51.23	9896	4995	2.00%
2026-03-18	49.71	51.14	1.44	2.90%	49.71	51.28	8654	4382	1.75%
2026-03-17	52.30	49.70	-1.96	-3.79%	49.57	52.38	9276	4697	1.87%