致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 12:23:15 休市中

财通证券 (601108) 历史交易数据 从 2024-12-29 到 2025-04-08 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
2025-04-07 7.50 7.07 -0.79 -10.05% 7.07 7.55 862849 62559 1.86%
2025-04-03 7.80 7.86 -0.01 -0.13% 7.78 7.91 209347 16451 0.45%
2025-04-02 7.82 7.87 0.04 0.51% 7.81 7.90 205813 16200 0.44%
2025-04-01 7.82 7.83 0.03 0.38% 7.80 7.88 218581 17133 0.47%
2025-03-31 7.94 7.80 -0.16 -2.01% 7.76 7.97 402168 31531 0.87%
2025-03-28 7.96 7.96 0.00 0.00% 7.91 8.00 277353 22079 0.60%
2025-03-27 7.93 7.96 0.01 0.13% 7.87 8.02 250674 19928 0.54%
2025-03-26 7.94 7.95 -0.01 -0.13% 7.93 8.00 216100 17206 0.47%
2025-03-25 7.95 7.96 0.01 0.13% 7.92 8.01 218052 17350 0.47%
2025-03-24 7.98 7.95 -0.03 -0.38% 7.86 8.01 315038 25009 0.68%
2025-03-21 8.06 7.98 -0.10 -1.24% 7.97 8.11 465150 37358 1.00%
2025-03-20 8.14 8.08 -0.07 -0.86% 8.07 8.15 341351 27652 0.74%
2025-03-19 8.16 8.15 -0.01 -0.12% 8.11 8.19 351782 28656 0.76%
2025-03-18 8.16 8.16 0.04 0.49% 8.10 8.18 351825 28652 0.76%
2025-03-17 8.17 8.12 -0.04 -0.49% 8.10 8.17 443675 36057 0.96%
2025-03-14 7.91 8.16 0.25 3.16% 7.90 8.20 1000945 81076 2.16%
2025-03-13 7.96 7.91 -0.07 -0.88% 7.84 8.03 407714 32261 0.88%
2025-03-12 7.95 7.98 0.03 0.38% 7.94 8.07 462362 36963 1.00%
2025-03-11 7.88 7.95 -0.01 -0.13% 7.84 7.97 358400 28343 0.77%
2025-03-10 8.01 7.96 -0.08 -1.00% 7.91 8.04 394217 31382 0.85%
2025-03-07 8.10 8.04 -0.11 -1.35% 8.00 8.12 497550 40061 1.07%
2025-03-06 8.01 8.15 0.20 2.52% 7.99 8.22 831578 67426 1.79%
2025-03-05 7.94 7.95 0.01 0.13% 7.87 7.99 400115 31740 0.86%
2025-03-04 7.86 7.94 0.03 0.38% 7.85 7.96 369617 29280 0.80%
2025-03-03 7.94 7.91 -0.01 -0.13% 7.84 8.00 494058 39206 1.06%
2025-02-28 8.08 7.92 -0.22 -2.70% 7.91 8.25 795525 64132 1.71%
2025-02-27 8.14 8.14 -0.08 -0.97% 8.01 8.22 837872 67935 1.80%
2025-02-26 8.07 8.22 0.17 2.11% 8.01 8.24 828532 67159 1.78%
2025-02-25 8.11 8.05 -0.16 -1.95% 8.02 8.13 604180 48834 1.30%
2025-02-24 8.26 8.21 -0.16 -1.91% 8.15 8.32 848985 69945 1.83%
2025-02-21 8.29 8.37 0.14 1.70% 8.15 8.40 1161654 96499 2.50%
2025-02-20 8.27 8.23 -0.11 -1.32% 8.18 8.32 690948 56894 1.49%
2025-02-19 8.12 8.34 0.21 2.58% 8.09 8.55 1240498 103235 2.67%
2025-02-18 8.36 8.13 -0.30 -3.56% 8.11 8.42 1144090 94496 2.46%
2025-02-17 8.53 8.43 0.13 1.57% 8.34 8.78 2316848 197661 4.99%
2025-02-14 7.96 8.30 0.34 4.27% 7.95 8.60 2012334 167191 4.33%
2025-02-13 8.00 7.96 -0.07 -0.87% 7.95 8.07 483519 38660 1.04%
2025-02-12 7.89 8.03 0.14 1.77% 7.86 8.07 453513 36034 0.98%
2025-02-11 7.94 7.89 -0.04 -0.50% 7.80 7.94 375650 29498 0.81%
2025-02-10 7.92 7.93 0.00 0.00% 7.87 7.99 353533 28021 0.76%
2025-02-07 7.76 7.93 0.19 2.45% 7.73 8.04 620322 48975 1.34%
2025-02-06 7.64 7.74 0.09 1.18% 7.59 7.78 359127 27653 0.77%
2025-02-05 7.69 7.65 0.03 0.39% 7.63 7.74 323590 24882 0.70%
2025-01-27 7.82 7.62 -0.15 -1.93% 7.61 7.83 325806 25118 0.70%
2025-01-24 7.72 7.77 0.05 0.65% 7.70 7.85 337628 26304 0.73%
2025-01-23 7.79 7.72 0.06 0.78% 7.71 7.95 518783 40609 1.12%
2025-01-22 7.65 7.66 -0.03 -0.39% 7.59 7.70 248350 18968 0.53%
2025-01-21 7.78 7.69 -0.02 -0.26% 7.64 7.78 224561 17275 0.48%
2025-01-20 7.71 7.71 0.05 0.65% 7.68 7.82 308739 23919 0.66%
2025-01-17 7.62 7.66 0.03 0.39% 7.58 7.70 240112 18380 0.52%
2025-01-16 7.65 7.63 0.00 0.00% 7.55 7.77 355059 27195 0.76%
2025-01-15 7.64 7.63 -0.03 -0.39% 7.58 7.67 266972 20347 0.57%
2025-01-14 7.45 7.66 0.23 3.10% 7.41 7.69 504871 38349 1.09%
2025-01-13 7.29 7.43 0.08 1.09% 7.27 7.44 305333 22534 0.66%
2025-01-10 7.52 7.35 -0.13 -1.74% 7.34 7.55 380869 28355 0.82%
2025-01-09 7.52 7.48 -0.09 -1.19% 7.47 7.58 320987 24136 0.69%
2025-01-08 7.61 7.57 -0.06 -0.79% 7.39 7.63 525286 39424 1.13%
2025-01-07 7.61 7.63 0.02 0.26% 7.55 7.66 370490 28169 0.80%
2025-01-06 7.61 7.61 -0.02 -0.26% 7.55 7.65 382562 29061 0.82%
2025-01-03 7.78 7.63 -0.14 -1.80% 7.60 7.80 530589 40792 1.14%
2025-01-02 8.17 7.77 -0.40 -4.90% 7.69 8.18 697073 55335 1.50%
2024-12-31 8.60 8.17 -0.42 -4.89% 8.15 8.62 662826 55343 1.43%
2024-12-30 8.44 8.59 0.09 1.06% 8.41 8.62 487430 41684 1.05%