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
2026-09-16	37.09	36.88	-0.54	-1.44%	36.67	37.98	30950	11481	4.51%
2026-09-15	37.60	37.42	0.33	0.89%	37.14	38.76	44145	16699	6.43%
2026-09-14	35.80	37.09	1.44	4.04%	35.80	38.56	48956	18310	7.13%
2026-09-11	36.70	35.65	-1.12	-3.05%	33.75	36.75	49971	17302	7.28%
2026-09-10	33.85	36.77	2.92	8.63%	33.55	37.37	51998	18740	7.57%
2026-09-09	34.34	33.85	-0.58	-1.68%	33.73	34.62	9943	3390	1.45%
2026-09-08	35.27	34.43	-0.66	-1.88%	34.25	35.40	14975	5191	2.18%
2026-09-07	34.08	35.09	1.01	2.96%	33.66	35.28	19296	6716	2.81%
2026-09-04	34.33	34.08	-0.07	-0.20%	33.88	35.79	24986	8723	3.64%
2026-09-03	33.72	34.15	0.53	1.58%	33.66	34.60	18392	6278	2.68%
2026-09-02	33.52	33.62	-0.40	-1.18%	33.33	34.31	15334	5156	2.23%
2026-09-01	34.28	34.02	-0.16	-0.47%	33.64	34.45	18815	6414	2.74%
2026-08-31	34.00	34.18	-0.20	-0.58%	32.95	34.56	19326	6594	2.81%
2026-08-28	35.21	34.38	-0.83	-2.36%	34.33	35.77	18636	6528	2.71%
2026-08-27	34.72	35.21	1.05	3.07%	33.75	35.28	21334	7379	3.11%
2026-08-26	34.87	34.16	-0.72	-2.06%	33.47	35.10	17757	6069	2.59%
2026-08-25	34.40	34.88	0.40	1.16%	33.59	35.10	18566	6431	2.70%
2026-08-24	35.00	34.48	-0.37	-1.06%	33.76	35.80	16826	5776	2.45%
2026-08-21	36.32	34.85	-1.20	-3.33%	34.27	36.32	32894	11445	4.79%
2026-08-20	35.99	36.05	0.91	2.59%	35.20	36.48	16693	5990	2.43%
2026-08-19	36.94	35.14	-2.36	-6.29%	34.90	37.42	23168	8303	3.37%
2026-08-18	36.63	37.50	0.50	1.35%	36.52	37.70	21290	7929	3.10%
2026-08-17	36.22	37.00	0.63	1.73%	35.91	37.05	20416	7478	2.97%
2026-08-14	36.21	36.37	0.17	0.47%	35.50	36.75	17033	6160	2.48%
2026-08-13	37.37	36.20	-1.12	-3.00%	36.10	38.12	27054	10071	3.94%
2026-08-12	36.65	37.32	0.92	2.53%	36.24	37.36	21672	7988	3.16%
2026-08-11	36.19	36.40	0.12	0.33%	35.01	37.03	24027	8684	3.50%
2026-08-10	35.80	36.28	0.46	1.28%	34.90	36.69	26070	9340	3.80%
2026-08-07	35.67	35.82	0.03	0.08%	34.50	36.48	28782	10273	4.19%
2026-08-06	35.90	35.79	-0.86	-2.35%	35.27	37.69	36905	13370	5.37%
2026-08-05	35.86	36.65	0.70	1.95%	35.08	36.98	35396	12776	5.15%
2026-08-04	33.88	35.95	2.32	6.90%	33.58	36.16	37738	13248	5.49%
2026-08-03	32.00	33.63	1.93	6.09%	32.00	34.24	37213	12444	5.42%
2026-07-31	31.08	31.70	2.62	9.01%	30.26	32.16	36751	11591	5.35%
2026-07-30	30.91	29.08	-1.83	-5.92%	28.87	31.47	31543	9394	4.59%
2026-07-29	31.63	30.91	-0.47	-1.50%	30.26	32.20	28119	8709	4.09%
2026-07-28	31.71	31.38	-0.57	-1.78%	31.09	32.98	26020	8346	3.79%
2026-07-27	29.40	31.95	2.90	9.98%	28.88	32.15	41420	12853	6.03%
2026-07-24	29.61	29.05	-1.15	-3.81%	29.02	29.99	15815	4646	2.30%
2026-07-23	30.39	30.20	0.08	0.27%	29.78	30.90	20613	6244	3.00%
2026-07-22	30.50	30.12	-0.70	-2.27%	29.85	31.15	24378	7419	3.55%
2026-07-21	30.33	30.82	1.19	4.02%	26.95	30.82	44462	12897	6.47%
2026-07-20	34.43	29.63	-3.67	-11.02%	28.34	34.52	51932	16302	7.56%
2026-07-17	31.11	33.30	1.83	5.82%	30.28	34.22	61413	20152	8.94%
2026-07-16	31.76	31.47	-0.69	-2.15%	31.45	32.48	21348	6797	3.11%
2026-07-15	33.22	32.16	-1.35	-4.03%	31.95	33.54	25488	8309	3.71%
2026-07-14	33.13	33.51	0.10	0.30%	32.18	33.96	25812	8530	3.76%
2026-07-13	36.68	33.41	-3.54	-9.58%	33.36	36.93	38683	13323	5.63%
2026-07-10	34.55	36.95	1.85	5.27%	34.37	39.88	56199	21256	8.18%
2026-07-09	35.47	35.10	-0.75	-2.09%	33.81	36.29	35570	12385	5.18%
2026-07-08	36.43	35.85	-0.56	-1.54%	34.80	37.50	33883	12189	4.93%
2026-07-07	37.11	36.41	-1.49	-3.93%	36.23	38.44	26881	9968	3.91%
2026-07-06	39.80	37.90	-2.29	-5.70%	37.26	40.54	40823	15733	5.94%
2026-07-03	41.52	40.19	-1.73	-4.13%	40.08	42.30	46686	19083	6.80%
2026-07-02	44.30	41.92	-3.59	-7.89%	41.62	44.47	67756	29120	9.86%
2026-07-01	48.94	45.51	-4.24	-8.52%	44.72	49.43	97614	45101	14.21%
2026-06-30	46.79	49.75	2.70	5.74%	46.04	49.99	76732	36716	11.17%
2026-06-29	45.78	47.05	1.28	2.80%	44.80	47.78	70148	32548	10.21%
2026-06-26	43.69	45.77	1.64	3.72%	43.21	47.18	79264	36304	11.54%
2026-06-25	43.97	44.13	-0.22	-0.50%	42.92	46.58	48496	21516	7.06%
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%