致敬每一个财富自由的梦想,祝大家早日进化为游资

税友股份 (603171) 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 29.81 30.13 -0.02 -0.07% 29.81 30.60 45742 13763 1.13%
2024-11-20 29.31 30.15 0.68 2.31% 29.11 30.58 59080 17746 1.46%
2024-11-19 29.45 29.47 0.16 0.55% 28.55 29.80 59895 17440 1.48%
2024-11-18 30.88 29.31 -1.69 -5.45% 29.21 31.26 86842 26134 2.14%
2024-11-15 31.00 31.00 0.08 0.26% 30.91 32.86 111171 35290 2.74%
2024-11-14 32.50 30.92 -1.63 -5.01% 30.86 32.56 117894 37025 2.90%
2024-11-13 33.56 32.55 -2.75 -7.79% 31.81 33.69 163094 53248 4.02%
2024-11-12 34.01 35.30 3.21 10.00% 33.21 35.30 180413 62280 4.44%
2024-11-11 29.43 32.09 2.18 7.29% 29.43 32.90 112052 35302 2.76%
2024-11-08 30.02 29.91 0.42 1.42% 29.76 31.05 69289 21079 1.71%
2024-11-07 28.96 29.49 0.53 1.83% 28.40 29.50 45955 13332 1.13%
2024-11-06 29.38 28.96 -0.24 -0.82% 28.63 29.42 47063 13678 1.16%
2024-11-05 27.96 29.20 1.15 4.10% 27.93 29.26 50689 14662 1.25%
2024-11-04 27.21 28.05 0.69 2.52% 27.21 28.06 31822 8825 0.78%
2024-11-01 28.39 27.36 -1.67 -5.75% 27.20 28.87 57396 16004 1.41%
2024-10-31 28.45 29.03 0.42 1.47% 27.97 29.24 60805 17497 1.50%
2024-10-30 29.50 28.61 -1.24 -4.15% 27.96 29.50 77105 21981 1.90%
2024-10-29 28.85 29.85 1.03 3.57% 28.60 30.38 89845 26442 2.21%
2024-10-28 28.30 28.82 0.53 1.87% 28.13 28.84 34925 9978 0.86%
2024-10-25 27.98 28.29 0.36 1.29% 27.82 28.50 36923 10389 0.91%
2024-10-24 28.00 27.93 -0.30 -1.06% 27.76 28.39 30646 8559 0.76%
2024-10-23 28.41 28.23 -0.19 -0.67% 28.17 29.14 42852 12266 1.06%
2024-10-22 29.05 28.42 -0.62 -2.13% 28.15 29.12 47075 13473 1.16%
2024-10-21 29.20 29.04 0.03 0.10% 28.81 29.60 60003 17521 1.48%
2024-10-18 28.35 29.01 0.71 2.51% 27.78 29.89 70555 20379 1.74%
2024-10-17 28.63 28.30 0.00 0.00% 28.28 29.20 53760 15455 1.32%
2024-10-16 27.37 28.30 0.51 1.84% 27.03 29.39 71300 20265 1.76%
2024-10-15 27.98 27.79 -0.32 -1.14% 27.39 29.00 63660 18046 1.57%
2024-10-14 26.83 28.11 0.98 3.61% 26.16 28.28 68877 18801 1.70%
2024-10-11 28.00 27.13 -1.40 -4.91% 26.80 28.10 61866 16846 1.52%
2024-10-10 28.84 28.53 0.62 2.22% 28.10 29.43 99907 28809 2.46%
2024-10-09 28.87 27.91 -2.43 -8.01% 27.86 30.08 103055 29967 2.54%
2024-10-08 32.09 30.34 1.17 4.01% 28.05 32.09 171572 51663 4.23%
2024-09-30 27.28 29.17 2.43 9.09% 27.27 29.40 123560 35018 3.04%
2024-09-27 25.62 26.74 1.28 5.03% 25.60 27.00 55303 14469 1.36%
2024-09-26 24.87 25.46 0.18 0.71% 24.45 25.49 83214 20784 2.05%
2024-09-25 24.22 25.28 1.20 4.98% 24.18 26.49 114807 29071 2.83%
2024-09-24 23.52 24.08 0.62 2.64% 23.15 24.15 40692 9661 1.00%
2024-09-23 23.29 23.46 0.10 0.43% 23.15 23.60 25281 5925 0.62%
2024-09-20 23.11 23.36 0.19 0.82% 23.02 23.66 31435 7333 0.77%
2024-09-19 22.69 23.17 0.67 2.98% 22.49 23.34 27853 6408 0.69%
2024-09-18 22.64 22.50 -0.16 -0.71% 22.22 22.76 15050 3376 0.37%
2024-09-13 22.94 22.66 -0.47 -2.03% 22.65 23.20 20773 4745 0.51%
2024-09-12 23.10 23.13 0.06 0.26% 23.04 23.72 30917 7210 0.76%
2024-09-11 23.20 23.07 -0.14 -0.60% 22.78 23.24 14757 3403 0.36%
2024-09-10 22.92 23.21 0.31 1.35% 22.51 23.36 23223 5332 0.57%
2024-09-09 22.94 22.90 -0.13 -0.56% 22.51 23.15 21901 5003 0.54%
2024-09-06 23.49 23.03 -0.64 -2.70% 23.00 23.77 28448 6625 0.70%
2024-09-05 23.12 23.67 0.61 2.65% 23.12 24.04 36286 8583 0.89%
2024-09-04 23.24 23.06 -0.25 -1.07% 23.00 23.34 17143 3965 0.42%
2024-09-03 23.16 23.31 0.29 1.26% 23.00 23.40 23541 5463 0.58%
2024-09-02 24.00 23.02 -1.00 -4.16% 23.01 24.00 34543 8100 0.85%
2024-08-30 23.53 24.02 0.51 2.17% 23.45 24.30 35456 8516 0.87%
2024-08-29 23.20 23.51 0.27 1.16% 23.05 23.69 22553 5299 0.56%
2024-08-28 23.30 23.24 -0.18 -0.77% 23.06 23.65 19582 4568 0.48%
2024-08-27 23.65 23.42 -0.40 -1.68% 23.42 24.07 25701 6081 0.63%
2024-08-26 23.73 23.82 0.08 0.34% 23.50 23.96 23771 5650 0.59%
2024-08-23 23.30 23.74 0.45 1.93% 23.27 24.08 35370 8374 0.87%
2024-08-22 23.63 23.29 -0.35 -1.48% 23.22 23.90 31970 7492 0.79%
2024-08-21 23.85 23.64 -0.21 -0.88% 23.60 24.08 24213 5770 0.60%
2024-08-20 24.42 23.85 -0.75 -3.05% 23.69 24.62 49567 11865 1.22%
2024-08-19 24.15 24.60 0.13 0.53% 24.12 25.12 34443 8516 0.85%
2024-08-16 24.86 24.47 -0.42 -1.69% 24.47 24.93 31784 7843 0.78%
2024-08-15 24.84 24.89 0.08 0.32% 24.40 25.24 45688 11367 1.13%
2024-08-14 25.00 24.81 -0.15 -0.60% 24.65 25.02 31321 7782 0.77%
2024-08-13 24.75 24.96 0.24 0.97% 24.60 25.01 28148 6985 0.69%