通行宝 (301339) - 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
2026-05-06	13.11	13.18	0.05	0.38%	13.11	13.33	47898	6348	0.84%
2026-04-30	13.14	13.13	0.01	0.08%	13.09	13.20	31866	4188	0.56%
2026-04-29	12.92	13.12	0.18	1.39%	12.83	13.18	37489	4913	0.66%
2026-04-28	13.29	12.94	-0.32	-2.41%	12.85	13.29	44508	5789	0.78%
2026-04-27	13.04	13.26	0.22	1.69%	12.92	13.29	44482	5846	0.78%
2026-04-24	13.00	13.04	-0.08	-0.61%	12.90	13.13	32136	4183	0.56%
2026-04-23	13.30	13.12	-0.18	-1.35%	13.04	13.36	43992	5780	0.77%
2026-04-22	13.30	13.30	-0.08	-0.60%	13.26	13.41	29336	3903	0.51%
2026-04-21	13.63	13.38	-0.18	-1.33%	13.36	13.63	28783	3861	0.51%
2026-04-20	13.35	13.56	0.21	1.57%	13.31	13.62	38827	5246	0.68%
2026-04-17	13.38	13.35	-0.12	-0.89%	13.26	13.49	31700	4235	0.56%
2026-04-16	13.19	13.47	0.34	2.59%	13.12	13.58	56643	7572	0.99%
2026-04-15	13.20	13.13	-0.02	-0.15%	13.11	13.25	24966	3288	0.44%
2026-04-14	13.22	13.15	0.03	0.23%	13.03	13.26	29155	3829	0.51%
2026-04-13	13.12	13.12	-0.04	-0.30%	13.05	13.18	27595	3621	0.48%
2026-04-10	13.07	13.16	0.16	1.23%	13.06	13.26	32193	4249	0.56%
2026-04-09	13.23	13.00	-0.26	-1.96%	12.96	13.23	37675	4925	0.66%
2026-04-08	12.93	13.26	0.59	4.66%	12.89	13.27	49797	6526	0.87%
2026-04-07	12.68	12.67	0.00	0.00%	12.56	12.80	26295	3334	0.46%
2026-04-03	12.92	12.67	-0.19	-1.48%	12.62	12.99	22015	2806	0.39%
2026-04-02	13.07	12.86	-0.24	-1.83%	12.81	13.10	33087	4278	0.58%
2026-04-01	13.30	13.10	0.03	0.23%	13.02	13.38	37291	4900	0.65%
2026-03-31	12.97	13.07	0.13	1.00%	12.91	13.30	47158	6204	0.83%
2026-03-30	13.07	12.94	-0.27	-2.04%	12.65	13.14	58189	7502	1.02%
2026-03-27	13.05	13.21	0.01	0.08%	12.93	13.24	39068	5137	0.69%
2026-03-26	13.32	13.20	-0.12	-0.90%	13.10	13.42	31589	4186	0.55%
2026-03-25	13.29	13.32	0.07	0.53%	13.26	13.47	38606	5155	0.68%
2026-03-24	12.96	13.25	0.50	3.92%	12.78	13.27	50551	6578	0.89%
2026-03-23	13.41	12.75	-0.87	-6.39%	12.60	13.50	76313	9926	1.34%
2026-03-20	14.08	13.62	-0.46	-3.27%	13.61	14.22	49765	6903	0.87%
2026-03-19	13.97	14.08	-0.05	-0.35%	13.91	14.33	49849	7048	0.87%
2026-03-18	14.07	14.13	0.08	0.57%	13.91	14.25	33565	4714	0.59%
2026-03-17	14.25	14.05	-0.20	-1.40%	14.04	14.35	34441	4892	0.60%
2026-03-16	14.08	14.25	0.18	1.28%	14.08	14.28	35513	5040	0.62%
2026-03-13	14.23	14.07	-0.21	-1.47%	14.07	14.33	34496	4904	0.61%
2026-03-12	14.30	14.28	-0.01	-0.07%	14.19	14.41	36580	5236	0.64%
2026-03-11	14.36	14.29	-0.08	-0.56%	14.20	14.48	44544	6370	2.65%
2026-03-10	14.20	14.37	0.36	2.57%	14.06	14.61	62545	8981	3.72%
2026-03-09	13.70	14.01	0.21	1.52%	13.54	14.09	63175	8745	3.76%
2026-03-06	13.62	13.80	0.17	1.25%	13.58	13.82	32676	4490	1.94%
2026-03-05	13.73	13.63	0.17	1.26%	13.55	13.84	46701	6392	2.78%
2026-03-04	13.68	13.46	-0.33	-2.39%	13.32	13.83	58987	7990	3.51%
2026-03-03	14.20	13.79	-0.41	-2.89%	13.75	14.30	73610	10294	4.38%
2026-03-02	14.80	14.20	-0.82	-5.46%	14.18	14.88	108777	15620	6.47%
2026-02-27	14.97	15.02	0.01	0.07%	14.92	15.06	43677	6555	2.60%
2026-02-26	15.09	15.01	0.01	0.07%	14.97	15.10	41010	6161	2.44%
2026-02-25	15.13	15.00	-0.12	-0.79%	14.94	15.18	51505	7758	3.06%
2026-02-24	15.20	15.12	-0.01	-0.07%	14.97	15.25	47316	7139	2.82%
2026-02-13	15.12	15.13	-0.04	-0.26%	15.10	15.29	47029	7158	2.80%
2026-02-12	15.15	15.17	0.02	0.13%	15.00	15.22	41773	6326	2.49%
2026-02-11	15.11	15.15	0.02	0.13%	15.03	15.25	42779	6494	2.55%
2026-02-10	14.98	15.13	0.15	1.00%	14.93	15.22	46029	6945	2.74%
2026-02-09	15.06	14.98	0.12	0.81%	14.86	15.13	66840	10000	3.98%
2026-02-06	14.47	14.86	0.27	1.85%	14.40	15.16	87081	12911	5.18%
2026-02-05	14.51	14.59	0.03	0.21%	14.48	14.82	45335	6636	2.70%
2026-02-04	14.58	14.56	-0.10	-0.68%	14.45	14.66	38425	5590	2.29%
2026-02-03	14.51	14.66	0.28	1.95%	14.41	14.68	41174	6000	2.45%
2026-02-02	14.68	14.38	-0.31	-2.11%	14.36	14.80	52714	7686	3.14%
2026-01-30	14.73	14.69	-0.06	-0.41%	14.57	14.80	40778	5995	2.43%
2026-01-29	14.70	14.75	-0.04	-0.27%	14.49	15.09	63797	9458	3.80%
2026-01-28	15.05	14.79	-0.22	-1.47%	14.78	15.12	43623	6482	2.60%
2026-01-27	15.04	15.01	-0.08	-0.53%	14.73	15.16	55197	8247	3.28%