致敬每一个财富自由的梦想,祝大家早日进化为游资

索通发展 (603612) 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 14.04 13.96 -0.07 -0.50% 13.84 14.21 56709 7955 1.14%
2024-11-20 13.90 14.03 0.12 0.86% 13.81 14.10 73417 10268 1.47%
2024-11-19 13.44 13.91 0.47 3.50% 13.39 13.93 94342 12866 1.89%
2024-11-18 13.76 13.44 -0.20 -1.47% 13.36 13.90 103383 14086 2.08%
2024-11-15 13.92 13.64 -0.34 -2.43% 13.63 14.11 101803 14176 2.04%
2024-11-14 14.52 13.98 -0.59 -4.05% 13.95 14.63 96304 13708 1.93%
2024-11-13 14.63 14.57 -0.04 -0.27% 14.20 14.76 96882 14005 1.95%
2024-11-12 15.05 14.61 -0.44 -2.92% 14.48 15.30 145487 21633 2.92%
2024-11-11 14.41 15.05 0.42 2.87% 14.40 15.10 149489 22161 3.00%
2024-11-08 15.05 14.63 -0.29 -1.94% 14.55 15.26 202805 30156 4.07%
2024-11-07 14.83 14.92 -0.05 -0.33% 14.69 15.03 132925 19756 2.67%
2024-11-06 14.50 14.97 0.65 4.54% 14.48 15.50 255817 38625 5.14%
2024-11-05 13.93 14.32 0.39 2.80% 13.80 14.46 186667 26418 3.75%
2024-11-04 13.87 13.93 0.15 1.09% 13.58 13.96 111049 15342 2.23%
2024-11-01 13.69 13.78 -0.02 -0.14% 13.60 14.24 189852 26395 3.81%
2024-10-31 13.50 13.80 0.24 1.77% 13.41 13.96 172166 23639 3.46%
2024-10-30 13.48 13.56 -0.06 -0.44% 13.38 13.68 118291 15987 2.37%
2024-10-29 14.08 13.62 -0.42 -2.99% 13.53 14.12 233792 32158 4.69%
2024-10-28 14.50 14.04 -0.61 -4.16% 13.88 14.78 374334 52694 7.52%
2024-10-25 13.50 14.65 1.33 9.98% 13.35 14.65 381689 53824 7.66%
2024-10-24 13.26 13.32 0.54 4.23% 13.16 14.06 409681 55488 8.22%
2024-10-23 12.49 12.78 0.28 2.24% 12.38 12.87 114996 14533 2.31%
2024-10-22 12.23 12.50 0.27 2.21% 12.13 12.51 88380 10931 1.77%
2024-10-21 12.17 12.23 0.09 0.74% 12.10 12.46 88957 10925 1.79%
2024-10-18 11.85 12.14 0.25 2.10% 11.84 12.44 111495 13476 2.24%
2024-10-17 12.03 11.89 -0.06 -0.50% 11.86 12.15 70643 8479 1.42%
2024-10-16 11.90 11.95 0.05 0.42% 11.81 12.14 68090 8143 1.37%
2024-10-15 12.05 11.90 -0.30 -2.46% 11.90 12.26 79436 9587 1.59%
2024-10-14 11.95 12.20 0.33 2.78% 11.71 12.20 89443 10719 1.80%
2024-10-11 12.28 11.87 -0.43 -3.50% 11.79 12.30 96292 11553 1.93%
2024-10-10 12.43 12.30 0.02 0.16% 12.05 12.69 120458 14911 2.42%
2024-10-09 13.01 12.28 -1.07 -8.01% 12.18 13.10 177222 22427 3.56%
2024-10-08 14.08 13.35 0.55 4.30% 12.80 14.08 242202 32435 4.86%
2024-09-30 12.22 12.80 1.12 9.59% 12.05 12.84 184889 23133 3.71%
2024-09-27 11.30 11.68 0.70 6.38% 11.20 11.72 78512 8988 1.58%
2024-09-26 10.45 10.98 0.58 5.58% 10.40 10.99 83662 8927 1.68%
2024-09-25 10.57 10.40 -0.05 -0.48% 10.39 10.83 92127 9772 1.85%
2024-09-24 10.05 10.45 0.56 5.66% 9.96 10.45 107118 11013 2.15%
2024-09-23 9.92 9.89 -0.08 -0.80% 9.82 10.05 57668 5719 1.16%
2024-09-20 10.33 9.97 -0.36 -3.48% 9.88 10.33 63566 6380 1.28%
2024-09-19 10.00 10.33 0.38 3.82% 9.92 10.40 47035 4802 0.94%
2024-09-18 10.10 9.95 -0.14 -1.39% 9.78 10.10 36211 3592 0.73%
2024-09-13 10.31 10.09 -0.23 -2.23% 10.06 10.40 33980 3460 0.68%
2024-09-12 10.35 10.32 0.01 0.10% 10.27 10.57 34468 3580 0.69%
2024-09-11 10.16 10.31 0.06 0.59% 10.12 10.39 42280 4352 0.85%
2024-09-10 10.29 10.25 -0.05 -0.49% 10.06 10.32 36354 3702 0.73%
2024-09-09 10.33 10.30 -0.06 -0.58% 10.26 10.43 35246 3637 0.71%
2024-09-06 10.68 10.36 -0.29 -2.72% 10.34 10.72 39030 4092 0.78%
2024-09-05 10.60 10.65 0.02 0.19% 10.57 10.88 45816 4887 0.92%
2024-09-04 10.58 10.63 0.00 0.00% 10.53 10.79 37122 3961 0.75%
2024-09-03 10.62 10.63 0.02 0.19% 10.51 10.78 35883 3818 0.72%
2024-09-02 10.74 10.61 -0.20 -1.85% 10.57 10.86 48004 5151 0.96%
2024-08-30 10.65 10.81 0.21 1.98% 10.48 10.99 58720 6347 1.18%
2024-08-29 10.21 10.60 0.34 3.31% 10.18 10.68 55762 5834 1.12%
2024-08-28 10.14 10.26 0.07 0.69% 10.13 10.40 46895 4824 0.94%
2024-08-27 10.24 10.19 -0.19 -1.83% 10.17 10.39 64350 6594 1.29%
2024-08-26 10.31 10.38 0.07 0.68% 10.22 10.65 80538 8418 1.62%
2024-08-23 10.35 10.31 0.06 0.59% 10.24 10.54 51467 5323 1.03%
2024-08-22 10.69 10.25 -0.11 -1.06% 10.24 10.95 79776 8300 1.60%
2024-08-21 10.30 10.36 -0.02 -0.19% 10.30 10.54 54918 5718 1.10%
2024-08-20 10.55 10.38 -0.16 -1.52% 10.29 10.66 34504 3595 0.69%
2024-08-19 10.43 10.54 0.12 1.15% 10.43 10.74 37014 3916 0.74%
2024-08-16 10.60 10.42 -0.19 -1.79% 10.42 10.68 30940 3251 0.62%
2024-08-15 10.59 10.61 0.01 0.09% 10.46 10.75 59400 6304 1.19%
2024-08-14 11.03 10.60 -0.45 -4.07% 10.60 11.11 48916 5248 0.98%
2024-08-13 10.90 11.05 0.10 0.91% 10.80 11.07 28959 3168 0.58%