致敬每一个财富自由的梦想,祝大家早日进化为游资

华厦眼科 (301267) 历史交易数据 从 2024-08-13 到 2024-11-21 所有交易日 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
2024-11-21 22.20 21.90 -0.32 -1.44% 21.67 22.30 45264 9924 1.38%
2024-11-20 22.09 22.22 0.04 0.18% 22.02 22.52 59064 13174 1.80%
2024-11-19 21.78 22.18 0.50 2.31% 21.52 22.19 45486 9969 1.38%
2024-11-18 22.31 21.68 -0.62 -2.78% 21.54 22.46 54696 12005 1.66%
2024-11-15 22.90 22.30 -0.68 -2.96% 22.30 23.10 50205 11392 1.53%
2024-11-14 23.66 22.98 -0.80 -3.36% 22.88 23.74 62413 14555 1.90%
2024-11-13 24.00 23.78 -0.71 -2.90% 23.44 24.27 88088 20966 2.68%
2024-11-12 24.20 24.49 0.62 2.60% 24.02 25.74 160627 39869 4.88%
2024-11-11 23.73 23.87 -0.21 -0.87% 23.38 24.13 92783 22005 2.82%
2024-11-08 24.00 24.08 0.41 1.73% 23.31 24.68 136906 32829 4.16%
2024-11-07 22.53 23.67 1.07 4.73% 22.15 23.68 124565 28786 3.79%
2024-11-06 22.17 22.60 0.46 2.08% 21.94 22.95 112809 25417 3.43%
2024-11-05 21.39 22.14 0.74 3.46% 21.13 22.60 95368 21012 2.90%
2024-11-04 20.54 21.40 0.85 4.14% 20.51 21.56 63792 13423 1.94%
2024-11-01 21.25 20.55 -0.86 -4.02% 20.51 21.40 73978 15465 2.25%
2024-10-31 21.23 21.41 0.00 0.00% 21.22 21.83 59156 12726 1.80%
2024-10-30 21.99 21.41 -0.68 -3.08% 21.13 22.12 74161 16028 2.26%
2024-10-29 22.47 22.09 -0.15 -0.67% 22.07 23.50 116061 26283 3.53%
2024-10-28 21.92 22.24 0.33 1.51% 21.56 22.26 73875 16217 2.25%
2024-10-25 21.21 21.91 0.75 3.54% 21.13 22.15 98848 21515 3.01%
2024-10-24 21.63 21.16 -0.58 -2.67% 21.11 21.76 66374 14221 2.02%
2024-10-23 21.85 21.74 0.07 0.32% 21.37 22.05 88210 19124 2.68%
2024-10-22 21.37 21.67 0.13 0.60% 21.15 21.87 80373 17283 2.44%
2024-10-21 21.31 21.54 0.28 1.32% 21.06 22.12 101402 21814 3.08%
2024-10-18 20.27 21.26 0.97 4.78% 20.00 21.98 123507 25770 3.76%
2024-10-17 20.80 20.29 -0.26 -1.27% 20.21 21.18 67257 13955 2.05%
2024-10-16 20.20 20.55 -0.08 -0.39% 20.00 21.17 79996 16418 2.43%
2024-10-15 21.35 20.63 -0.76 -3.55% 20.60 21.54 66757 14042 2.03%
2024-10-14 21.10 21.39 0.32 1.52% 20.33 21.45 84229 17667 2.56%
2024-10-11 22.40 21.07 -1.41 -6.27% 20.80 22.40 92781 19820 2.82%
2024-10-10 23.17 22.48 -0.50 -2.18% 22.29 24.08 118043 27174 3.59%
2024-10-09 25.89 22.98 -5.14 -18.28% 22.90 26.75 191589 47440 5.83%
2024-10-08 29.40 28.12 3.57 14.54% 25.20 29.40 233765 64688 7.11%
2024-09-30 21.60 24.55 4.09 19.99% 21.22 24.55 195480 44846 5.94%
2024-09-27 18.81 20.46 2.19 11.99% 18.66 20.87 125500 24669 3.82%
2024-09-26 16.93 18.27 1.27 7.47% 16.81 18.35 74814 13198 2.28%
2024-09-25 17.10 17.00 0.07 0.41% 16.98 17.52 60430 10412 1.84%
2024-09-24 16.16 16.93 0.75 4.64% 16.16 16.94 48592 8053 1.48%
2024-09-23 16.35 16.18 -0.09 -0.55% 16.08 16.43 21403 3466 0.65%
2024-09-20 16.62 16.27 -0.25 -1.51% 16.16 16.62 24514 3985 0.75%
2024-09-19 16.29 16.52 0.38 2.35% 16.08 16.80 33831 5569 1.03%
2024-09-18 16.31 16.14 -0.17 -1.04% 15.90 16.42 21963 3528 0.67%
2024-09-13 16.70 16.31 -0.46 -2.74% 16.31 16.81 22704 3740 0.69%
2024-09-12 16.90 16.77 -0.12 -0.71% 16.76 17.27 20770 3529 0.63%
2024-09-11 16.82 16.89 -0.03 -0.18% 16.80 17.15 21079 3570 0.64%
2024-09-10 16.96 16.92 -0.11 -0.65% 16.62 17.06 29827 5013 0.91%
2024-09-09 16.66 17.03 0.23 1.37% 16.66 17.43 44269 7592 1.35%
2024-09-06 17.33 16.80 -0.53 -3.06% 16.76 17.38 22372 3807 0.68%
2024-09-05 17.02 17.33 0.31 1.82% 16.99 17.43 25534 4411 0.78%
2024-09-04 16.80 17.02 0.21 1.25% 16.68 17.23 32039 5445 0.97%
2024-09-03 16.49 16.81 0.22 1.33% 16.49 17.12 33491 5641 1.02%
2024-09-02 17.09 16.59 -0.57 -3.32% 16.56 17.27 38048 6383 1.16%
2024-08-30 16.85 17.16 0.28 1.66% 16.56 17.53 41849 7178 1.27%
2024-08-29 16.59 16.88 -0.29 -1.69% 16.30 16.97 49757 8344 1.51%
2024-08-28 17.10 17.17 0.04 0.23% 16.97 17.41 32491 5586 0.99%
2024-08-27 17.45 17.13 -0.31 -1.78% 17.13 17.54 22603 3914 0.69%
2024-08-26 17.30 17.44 0.08 0.46% 17.24 17.62 23210 4040 0.71%
2024-08-23 17.48 17.36 -0.06 -0.34% 17.22 17.53 21563 3742 0.66%
2024-08-22 17.88 17.42 -0.40 -2.24% 17.34 17.95 32070 5626 0.98%
2024-08-21 18.08 17.82 -0.43 -2.36% 17.76 18.28 34195 6136 1.04%
2024-08-20 18.93 18.25 -0.67 -3.54% 18.22 18.99 28792 5323 0.88%
2024-08-19 19.21 18.92 -0.32 -1.66% 18.73 19.38 23750 4523 0.72%
2024-08-16 19.44 19.24 -0.21 -1.08% 19.16 19.63 22866 4409 0.70%
2024-08-15 19.42 19.45 0.05 0.26% 19.30 19.93 27052 5294 0.82%
2024-08-14 19.61 19.40 -0.27 -1.37% 19.26 19.64 20602 3996 0.63%
2024-08-13 19.73 19.67 -0.06 -0.30% 19.40 19.96 26899 5278 0.82%