喜悦智行 (301198) - 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
2025-10-31	12.58	12.75	0.05	0.39%	12.50	13.25	73955	9439	4.75%
2025-10-30	13.30	12.70	-0.30	-2.31%	12.68	13.44	90697	11699	5.83%
2025-10-29	12.88	13.00	-0.15	-1.14%	12.53	13.46	146912	19088	9.44%
2025-10-28	12.35	13.15	0.87	7.08%	12.13	13.80	189977	24712	12.21%
2025-10-27	12.15	12.28	0.22	1.82%	12.00	12.86	59964	7348	3.85%
2025-10-24	12.00	12.06	0.09	0.75%	11.80	12.11	47973	5746	3.08%
2025-10-23	11.93	11.97	0.04	0.34%	11.81	12.01	28218	3360	1.81%
2025-10-22	11.91	11.93	0.02	0.17%	11.69	12.05	30963	3693	1.99%
2025-10-21	11.79	11.91	0.31	2.67%	11.55	11.92	24121	2847	1.55%
2025-10-20	11.48	11.60	0.22	1.93%	11.41	11.70	24801	2872	1.59%
2025-10-17	11.48	11.38	-0.14	-1.22%	11.38	11.69	24609	2828	1.58%
2025-10-16	11.63	11.52	-0.12	-1.03%	11.47	12.04	46218	5419	2.97%
2025-10-15	11.28	11.64	0.35	3.10%	11.25	11.65	32697	3753	2.10%
2025-10-14	11.28	11.29	0.01	0.09%	11.15	11.48	36491	4127	2.35%
2025-10-13	10.88	11.28	-0.05	-0.44%	10.60	11.43	51455	5756	3.31%
2025-10-10	11.23	11.33	0.08	0.71%	11.14	11.56	39553	4505	2.54%
2025-10-09	11.52	11.25	-0.21	-1.83%	11.18	11.61	40039	4574	2.57%
2025-09-30	11.43	11.46	0.04	0.35%	11.31	11.65	41559	4785	2.67%
2025-09-29	11.21	11.42	0.25	2.24%	10.93	11.53	33927	3833	2.18%
2025-09-26	11.12	11.17	0.00	0.00%	10.99	11.33	23568	2640	1.52%
2025-09-25	11.33	11.17	-0.16	-1.41%	11.14	11.53	31015	3513	1.99%
2025-09-24	11.03	11.33	0.21	1.89%	10.91	11.45	32618	3665	2.10%
2025-09-23	11.36	11.12	-0.21	-1.85%	10.55	11.36	49999	5438	3.21%
2025-09-22	11.63	11.33	-0.32	-2.75%	11.20	11.65	41658	4723	2.68%
2025-09-19	11.64	11.65	0.06	0.52%	11.34	11.84	44195	5104	2.84%
2025-09-18	12.11	11.59	-0.50	-4.14%	11.45	12.11	39986	4711	2.57%
2025-09-17	12.15	12.09	-0.04	-0.33%	12.05	12.25	31879	3871	2.05%
2025-09-16	12.03	12.13	0.14	1.17%	11.83	12.23	34995	4223	2.25%
2025-09-15	12.08	11.99	-0.04	-0.33%	11.89	12.16	28798	3457	1.85%
2025-09-12	12.19	12.03	-0.11	-0.91%	11.95	12.23	27577	3318	1.77%
2025-09-11	11.98	12.14	0.15	1.25%	11.66	12.16	32795	3931	2.11%
2025-09-10	11.92	11.99	0.14	1.18%	11.72	12.01	26501	3152	1.70%
2025-09-09	11.90	11.85	-0.10	-0.84%	11.70	12.12	33583	3991	2.16%
2025-09-08	11.63	11.95	0.27	2.31%	11.63	11.95	35848	4236	2.30%
2025-09-05	11.41	11.68	0.29	2.55%	11.27	11.68	51068	5884	3.28%
2025-09-04	11.13	11.39	0.31	2.80%	11.02	11.72	64801	7422	4.17%
2025-09-03	11.48	11.08	-0.36	-3.15%	10.96	11.63	31109	3510	2.00%
2025-09-02	11.51	11.44	-0.08	-0.69%	11.11	11.59	47942	5443	3.08%
2025-09-01	11.06	11.52	0.44	3.97%	11.06	11.79	69704	8027	4.48%
2025-08-29	11.34	11.08	-0.25	-2.21%	11.06	11.37	55093	6161	3.54%
2025-08-28	11.78	11.33	-0.52	-4.39%	10.84	12.16	93215	10603	5.99%
2025-08-27	12.41	11.85	-0.60	-4.82%	11.80	12.61	59576	7278	3.83%
2025-08-26	12.23	12.45	0.20	1.63%	12.12	12.87	64763	8129	4.16%
2025-08-25	12.49	12.25	-0.14	-1.13%	12.19	12.49	32956	4065	2.12%
2025-08-22	12.58	12.39	-0.16	-1.27%	12.27	12.60	28404	3512	1.83%
2025-08-21	12.65	12.55	-0.06	-0.48%	12.45	12.69	27886	3506	1.79%
2025-08-20	12.55	12.61	0.01	0.08%	12.40	12.64	34664	4348	2.23%
2025-08-19	12.40	12.60	0.22	1.78%	12.31	12.70	49974	6275	3.21%
2025-08-18	12.06	12.38	0.37	3.08%	12.00	12.64	64393	7924	4.14%
2025-08-15	12.05	12.01	-0.04	-0.33%	11.95	12.17	33493	4038	2.15%
2025-08-14	12.34	12.05	-0.28	-2.27%	12.03	12.36	41866	5072	2.69%
2025-08-13	12.41	12.33	-0.06	-0.48%	12.15	12.46	37629	4611	2.42%
2025-08-12	12.50	12.39	-0.06	-0.48%	12.25	12.65	30113	3722	1.94%
2025-08-11	12.26	12.45	0.25	2.05%	12.20	12.46	33962	4199	2.18%
2025-08-08	12.16	12.20	0.10	0.83%	11.90	12.28	42774	5181	2.75%
2025-08-07	12.28	12.10	-0.18	-1.47%	12.08	12.30	24679	3003	1.59%
2025-08-06	12.17	12.28	0.10	0.82%	12.02	12.30	41793	5097	2.69%
2025-08-05	12.20	12.18	0.09	0.74%	12.09	12.26	41652	5071	2.68%
2025-08-04	11.86	12.09	0.23	1.94%	11.67	12.10	33658	4026	2.16%
2025-08-01	11.68	11.86	0.22	1.89%	11.58	11.92	36601	4316	2.35%
2025-07-31	11.80	11.64	-0.19	-1.61%	11.56	11.89	32469	3798	2.09%
2025-07-30	11.94	11.83	-0.11	-0.92%	11.71	11.99	39172	4629	2.52%
2025-07-29	12.09	11.94	-0.14	-1.16%	11.80	12.13	48587	5787	3.12%
2025-07-28	12.41	12.08	-0.29	-2.34%	12.07	12.46	71940	8757	4.62%
2025-07-25	12.09	12.37	0.32	2.66%	12.09	12.78	103547	12811	6.66%