致敬每一个财富自由的梦想,祝大家早日进化为游资

财通证券 (601108) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 8.08 8.06 -0.04 -0.49% 8.01 8.15 350451 28326 0.75%
2025-07-31 8.23 8.10 -0.20 -2.41% 8.05 8.30 698366 57130 1.50%
2025-07-30 8.27 8.30 0.01 0.12% 8.23 8.59 968803 81419 2.09%
2025-07-29 8.25 8.29 0.01 0.12% 8.11 8.31 505333 41462 1.09%
2025-07-28 8.27 8.28 0.01 0.12% 8.21 8.38 503246 41719 1.08%
2025-07-25 8.30 8.27 0.00 0.00% 8.25 8.37 656142 54512 1.41%
2025-07-24 8.16 8.38 0.20 2.44% 8.15 8.38 784586 65216 1.69%
2025-07-23 8.20 8.18 0.01 0.12% 8.16 8.30 653800 53788 1.41%
2025-07-22 8.18 8.17 -0.01 -0.12% 8.08 8.19 365706 29773 0.79%
2025-07-21 8.11 8.18 0.08 0.99% 8.10 8.20 375972 30684 0.81%
2025-07-18 8.12 8.10 -0.01 -0.12% 8.07 8.14 279568 22656 0.60%
2025-07-17 8.06 8.11 0.04 0.50% 8.05 8.12 293333 23712 0.63%
2025-07-16 8.10 8.07 -0.03 -0.37% 8.01 8.13 337643 27231 0.73%
2025-07-15 8.11 8.10 0.00 0.00% 8.05 8.19 451774 36632 0.97%
2025-07-14 8.24 8.10 -0.12 -1.46% 8.09 8.25 570969 46479 1.23%
2025-07-11 8.10 8.22 0.13 1.61% 8.07 8.34 1096677 90312 2.36%
2025-07-10 7.98 8.09 0.09 1.13% 7.98 8.14 552190 44618 1.19%
2025-07-09 7.98 8.00 0.03 0.38% 7.95 8.10 583045 46680 1.26%
2025-07-08 7.87 7.97 0.09 1.14% 7.85 7.98 392727 31182 0.85%
2025-07-07 7.80 7.88 0.05 0.64% 7.79 7.91 331194 26062 0.71%
2025-07-04 7.80 7.83 0.01 0.13% 7.75 7.96 461174 36204 0.99%
2025-07-03 7.80 7.82 0.04 0.51% 7.78 7.85 288953 22593 0.62%
2025-07-02 7.82 7.78 -0.04 -0.51% 7.76 7.84 284261 22173 0.61%
2025-07-01 7.90 7.82 -0.09 -1.14% 7.78 7.91 415759 32532 0.90%
2025-06-30 8.04 7.91 0.03 0.38% 7.88 8.14 707749 56303 1.52%
2025-06-27 7.85 7.88 0.03 0.38% 7.83 8.15 933524 74619 2.01%
2025-06-26 7.97 7.85 -0.08 -1.01% 7.82 7.98 720021 56754 1.55%
2025-06-25 7.67 7.93 0.29 3.80% 7.65 7.98 1028768 80394 2.22%
2025-06-24 7.48 7.64 0.18 2.41% 7.47 7.68 463551 35294 1.00%
2025-06-23 7.34 7.46 0.08 1.08% 7.34 7.49 250364 18597 0.54%
2025-06-20 7.40 7.38 -0.03 -0.40% 7.37 7.44 175955 13021 0.38%
2025-06-19 7.51 7.41 -0.12 -1.59% 7.37 7.53 278822 20727 0.60%
2025-06-18 7.63 7.53 -0.11 -1.44% 7.49 7.64 323735 24413 0.70%
2025-06-17 7.62 7.64 0.01 0.13% 7.58 7.65 280642 21398 0.60%
2025-06-16 7.51 7.63 0.09 1.19% 7.50 7.63 334374 25324 0.72%
2025-06-13 7.58 7.54 -0.05 -0.66% 7.51 7.62 340096 25679 0.73%
2025-06-12 7.59 7.59 -0.01 -0.13% 7.56 7.63 234838 17840 0.51%
2025-06-11 7.51 7.60 0.11 1.47% 7.49 7.71 450551 34331 0.97%
2025-06-10 7.59 7.49 -0.10 -1.32% 7.46 7.62 364489 27477 0.78%
2025-06-09 7.50 7.59 0.12 1.61% 7.50 7.63 419930 31847 0.90%
2025-06-06 7.53 7.47 -0.05 -0.66% 7.45 7.54 215520 16146 0.46%
2025-06-05 7.46 7.52 0.04 0.53% 7.45 7.55 344274 25819 0.74%
2025-06-04 7.39 7.48 0.08 1.08% 7.38 7.49 315026 23474 0.68%
2025-06-03 7.35 7.40 0.03 0.41% 7.34 7.44 206480 15267 0.44%
2025-05-30 7.39 7.37 -0.04 -0.54% 7.33 7.40 241456 17795 0.52%
2025-05-29 7.33 7.41 0.07 0.95% 7.32 7.42 289680 21400 0.62%
2025-05-28 7.31 7.34 0.04 0.55% 7.28 7.35 191072 13976 0.41%
2025-05-27 7.30 7.30 0.00 0.00% 7.25 7.32 167632 12212 0.36%
2025-05-26 7.30 7.30 -0.01 -0.14% 7.27 7.32 171343 12497 0.37%
2025-05-23 7.37 7.31 -0.07 -0.95% 7.30 7.41 249641 18345 0.54%
2025-05-22 7.40 7.38 -0.04 -0.54% 7.36 7.42 202206 14926 0.44%
2025-05-21 7.41 7.42 0.01 0.13% 7.40 7.44 200546 14879 0.43%
2025-05-20 7.39 7.41 0.02 0.27% 7.37 7.44 219117 16213 0.47%
2025-05-19 7.41 7.39 -0.06 -0.81% 7.35 7.42 282781 20874 0.61%
2025-05-16 7.42 7.45 0.01 0.13% 7.34 7.47 457624 33842 0.99%
2025-05-15 7.51 7.44 -0.13 -1.72% 7.44 7.55 350911 26265 0.76%
2025-05-14 7.38 7.57 0.19 2.57% 7.34 7.70 749692 56387 1.61%
2025-05-13 7.50 7.38 -0.06 -0.81% 7.37 7.50 322416 23919 0.69%
2025-05-12 7.35 7.44 0.12 1.64% 7.31 7.45 385200 28439 0.83%
2025-05-09 7.43 7.32 -0.10 -1.35% 7.31 7.43 232554 17094 0.50%
2025-05-08 7.39 7.42 0.00 0.00% 7.38 7.46 252425 18741 0.54%
2025-05-07 7.52 7.42 0.04 0.54% 7.37 7.57 471937 35191 1.02%
2025-05-06 7.34 7.38 0.09 1.23% 7.31 7.39 317248 23360 0.68%
2025-04-30 7.28 7.29 -0.01 -0.14% 7.26 7.34 372818 27207 0.80%
2025-04-29 7.24 7.30 0.06 0.83% 7.23 7.34 367335 26752 0.79%
2025-04-28 7.36 7.24 -0.31 -4.11% 7.20 7.37 873544 63531 1.88%
2025-04-25 7.48 7.55 0.07 0.94% 7.48 7.57 279017 21023 0.60%
2025-04-24 7.51 7.48 -0.02 -0.27% 7.43 7.53 218159 16332 0.47%