致敬每一个财富自由的梦想,祝大家早日进化为游资

杭齿前进 (601177) 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 17.66 17.56 -0.11 -0.62% 17.42 17.73 92946 16293 2.32%
2025-07-31 17.80 17.67 -0.14 -0.79% 17.59 17.96 107487 19125 2.69%
2025-07-30 17.98 17.81 -0.31 -1.71% 17.60 18.05 137221 24498 3.43%
2025-07-29 18.23 18.12 -0.16 -0.88% 17.94 18.23 119159 21495 2.98%
2025-07-28 18.26 18.28 0.03 0.16% 18.19 18.48 136389 24938 3.41%
2025-07-25 18.31 18.25 -0.30 -1.62% 18.01 18.39 204296 37077 5.11%
2025-07-24 17.89 18.55 0.62 3.46% 17.89 19.31 375038 70337 9.37%
2025-07-23 18.37 17.93 -0.53 -2.87% 17.89 18.38 208366 37628 5.21%
2025-07-22 19.00 18.46 -0.56 -2.94% 18.42 19.00 278763 51906 6.97%
2025-07-21 18.80 19.02 0.53 2.87% 18.51 19.14 385420 72627 9.63%
2025-07-18 18.58 18.49 -0.17 -0.91% 18.36 18.78 183039 33902 4.58%
2025-07-17 18.30 18.66 0.20 1.08% 18.10 18.86 270889 50307 6.77%
2025-07-16 18.60 18.46 -0.02 -0.11% 18.23 18.97 268069 49865 6.70%
2025-07-15 18.69 18.48 -0.20 -1.07% 18.25 18.76 260523 48061 6.51%
2025-07-14 18.10 18.68 0.90 5.06% 17.76 18.82 395338 72700 9.88%
2025-07-11 17.27 17.78 0.49 2.83% 17.12 17.98 253108 44398 6.33%
2025-07-10 17.85 17.29 -0.84 -4.63% 17.21 17.91 281876 49123 7.05%
2025-07-09 18.29 18.19 0.26 1.45% 18.03 19.49 453194 84736 11.33%
2025-07-08 17.68 17.93 0.15 0.84% 17.56 18.06 171270 30592 4.28%
2025-07-07 17.58 17.78 0.09 0.51% 17.50 17.81 116567 20591 2.91%
2025-07-04 17.80 17.69 -0.16 -0.90% 17.65 17.99 142488 25349 3.56%
2025-07-03 17.97 17.85 -0.07 -0.39% 17.70 18.27 143719 25711 3.59%
2025-07-02 18.60 17.92 -0.62 -3.34% 17.78 18.60 217327 39311 5.43%
2025-07-01 18.73 18.54 -0.19 -1.01% 18.43 18.74 178082 33042 4.45%
2025-06-30 18.80 18.73 0.05 0.27% 18.58 18.80 260673 48714 6.52%
2025-06-27 18.78 18.68 0.00 0.00% 18.35 18.84 311223 57959 7.78%
2025-06-26 18.75 18.68 -0.38 -1.99% 18.64 19.50 549256 104158 13.73%
2025-06-25 18.60 19.06 1.38 7.81% 18.21 19.39 765556 144386 19.14%
2025-06-24 16.27 17.68 1.61 10.02% 16.18 17.68 289152 49751 7.23%
2025-06-23 15.76 16.07 0.05 0.31% 15.76 16.15 88644 14208 2.22%
2025-06-20 16.55 16.02 -0.44 -2.67% 15.99 16.60 126507 20455 3.16%
2025-06-19 16.73 16.46 -0.27 -1.61% 16.40 17.04 170338 28536 4.26%
2025-06-18 16.74 16.73 0.00 0.00% 16.48 16.85 97333 16197 2.43%
2025-06-17 16.70 16.73 -0.01 -0.06% 16.62 16.90 78388 13124 1.96%
2025-06-16 16.45 16.74 0.06 0.36% 16.45 16.83 78754 13167 1.97%
2025-06-13 17.03 16.68 -0.40 -2.34% 16.61 17.05 121964 20431 3.05%
2025-06-12 17.16 17.08 -0.25 -1.44% 17.03 17.27 116240 19920 2.91%
2025-06-11 17.21 17.33 0.16 0.93% 17.11 17.67 175674 30512 4.39%
2025-06-10 17.50 17.17 -0.33 -1.89% 16.72 17.59 189685 32437 4.74%
2025-06-09 17.48 17.50 0.06 0.34% 17.45 17.78 114991 20223 2.87%
2025-06-06 17.61 17.44 -0.23 -1.30% 17.32 17.84 124105 21676 3.10%
2025-06-05 17.50 17.67 0.28 1.61% 17.22 17.84 202796 35666 5.07%
2025-06-04 17.41 17.39 0.06 0.35% 17.28 17.54 103513 17994 2.59%
2025-06-03 17.01 17.33 0.10 0.58% 16.95 17.56 123868 21473 3.10%
2025-05-30 17.91 17.23 -0.69 -3.85% 17.15 17.91 159557 27696 3.99%
2025-05-29 17.71 17.92 0.09 0.50% 17.71 18.14 150046 26930 3.75%
2025-05-28 17.98 17.83 -0.17 -0.94% 17.80 18.30 162252 29169 4.06%
2025-05-27 18.27 18.00 -0.36 -1.96% 17.90 18.27 155869 28116 3.90%
2025-05-26 18.15 18.36 0.21 1.16% 17.92 18.36 172428 31229 4.31%
2025-05-23 18.63 18.15 -0.38 -2.05% 18.10 18.88 229169 42338 5.73%
2025-05-22 18.79 18.53 -0.33 -1.75% 18.50 19.05 171853 32223 4.30%
2025-05-21 19.31 18.86 -0.63 -3.23% 18.78 19.35 263571 49907 6.59%
2025-05-20 19.82 19.49 -0.33 -1.66% 19.38 19.87 228126 44623 5.70%
2025-05-19 19.97 19.82 -0.42 -2.08% 19.26 20.33 355350 69794 8.88%
2025-05-16 19.20 20.24 0.98 5.09% 19.05 20.95 575044 117306 14.37%
2025-05-15 19.70 19.26 -0.63 -3.17% 19.24 19.96 256196 49836 6.40%
2025-05-14 20.00 19.89 -0.39 -1.92% 19.71 20.36 297168 59359 7.43%
2025-05-13 20.45 20.28 0.00 0.00% 20.00 20.81 333702 68040 8.34%
2025-05-12 20.26 20.28 0.27 1.35% 20.19 20.79 300943 61460 7.52%
2025-05-09 20.65 20.01 -0.86 -4.12% 19.70 20.66 363232 73092 9.08%
2025-05-08 20.80 20.87 -0.41 -1.93% 20.61 21.40 436286 91500 10.91%
2025-05-07 20.32 21.28 1.01 4.98% 19.90 21.57 680478 140785 17.01%
2025-05-06 20.09 20.27 0.18 0.90% 19.92 20.99 580346 117803 14.51%
2025-04-30 19.40 20.09 0.59 3.03% 19.21 21.45 677132 134973 16.93%
2025-04-29 18.00 19.50 1.18 6.44% 17.89 19.50 554893 105309 13.87%
2025-04-28 19.00 18.32 -0.70 -3.68% 18.26 19.00 337805 62398 8.44%
2025-04-25 18.54 19.02 0.48 2.59% 18.03 19.28 573627 107398 14.34%
2025-04-24 18.74 18.54 0.27 1.48% 18.33 19.50 805339 152093 20.13%