致敬每一个财富自由的梦想,祝大家早日进化为游资

数据港 (603881) 历史交易数据 从 2024-08-15 到 2024-11-23 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 16.91 16.84 -0.08 -0.47% 16.60 17.15 113135 19087 1.89%
2024-11-20 16.42 16.92 0.50 3.05% 16.31 17.18 133815 22424 2.24%
2024-11-19 16.09 16.42 0.35 2.18% 16.02 16.44 102248 16620 1.71%
2024-11-18 17.00 16.07 -0.75 -4.46% 15.96 17.10 156270 25504 2.61%
2024-11-15 17.18 16.82 -0.44 -2.55% 16.81 17.71 155485 26802 2.60%
2024-11-14 18.18 17.26 -0.90 -4.96% 17.22 18.20 190825 33615 3.19%
2024-11-13 17.55 18.16 0.52 2.95% 17.53 18.49 262596 47493 4.39%
2024-11-12 17.99 17.64 -0.36 -2.00% 17.40 18.15 207113 36812 3.46%
2024-11-11 17.05 18.00 0.95 5.57% 17.04 18.20 315455 56118 5.27%
2024-11-08 17.33 17.05 0.16 0.95% 16.98 17.52 239789 41330 4.01%
2024-11-07 16.61 16.89 0.15 0.90% 16.53 16.92 166244 27829 2.78%
2024-11-06 16.80 16.74 -0.10 -0.59% 16.59 16.94 185377 31115 3.10%
2024-11-05 16.20 16.84 0.64 3.95% 16.15 16.90 222013 37049 3.71%
2024-11-04 15.77 16.20 0.42 2.66% 15.68 16.28 94860 15267 1.58%
2024-11-01 16.41 15.78 -0.74 -4.48% 15.73 16.55 187088 30046 3.13%
2024-10-31 16.31 16.52 0.19 1.16% 16.14 16.71 149644 24661 2.50%
2024-10-30 16.26 16.33 0.03 0.18% 16.05 16.45 117913 19168 1.97%
2024-10-29 16.62 16.30 -0.32 -1.93% 16.30 16.73 145883 24056 2.44%
2024-10-28 16.49 16.62 0.11 0.67% 16.26 16.66 158747 26206 2.65%
2024-10-25 16.16 16.51 0.40 2.48% 16.03 16.52 160553 26214 2.68%
2024-10-24 16.05 16.11 -0.09 -0.56% 15.98 16.25 85846 13807 1.43%
2024-10-23 16.15 16.20 0.15 0.93% 15.85 16.48 145970 23708 2.44%
2024-10-22 16.30 16.05 -0.25 -1.53% 15.90 16.30 148279 23811 2.48%
2024-10-21 16.05 16.30 0.30 1.88% 16.05 16.55 200036 32614 3.34%
2024-10-18 15.53 16.00 0.39 2.50% 15.41 16.35 183610 29275 3.07%
2024-10-17 15.61 15.61 0.12 0.77% 15.57 16.02 129993 20565 2.17%
2024-10-16 15.25 15.49 0.03 0.19% 15.18 15.72 83891 12975 1.40%
2024-10-15 15.73 15.46 -0.27 -1.72% 15.40 15.97 121541 19096 2.03%
2024-10-14 15.40 15.75 0.48 3.14% 14.91 15.77 165701 25529 2.77%
2024-10-11 16.25 15.27 -1.04 -6.38% 15.05 16.34 203947 31632 3.41%
2024-10-10 17.03 16.31 0.20 1.24% 16.21 17.28 263291 43907 4.40%
2024-10-09 17.07 16.11 -1.54 -8.73% 16.11 17.23 260681 43609 4.35%
2024-10-08 17.69 17.65 1.57 9.76% 16.30 17.69 347285 60065 5.80%
2024-09-30 15.43 16.08 1.46 9.99% 15.26 16.08 283935 44847 4.74%
2024-09-27 13.97 14.62 0.74 5.33% 13.96 14.73 118428 16977 1.98%
2024-09-26 13.47 13.88 0.40 2.97% 13.36 13.97 130991 17895 2.19%
2024-09-25 13.55 13.48 -0.02 -0.15% 13.44 13.88 92856 12696 1.55%
2024-09-24 13.27 13.50 0.26 1.96% 13.15 13.58 85071 11404 1.42%
2024-09-23 13.60 13.24 -0.31 -2.29% 13.20 13.60 81787 10925 1.37%
2024-09-20 13.38 13.55 0.19 1.42% 13.36 13.64 62534 8441 1.04%
2024-09-19 13.06 13.36 0.32 2.45% 12.97 13.43 56115 7447 0.94%
2024-09-18 13.15 13.04 -0.12 -0.91% 12.91 13.22 42117 5494 0.70%
2024-09-13 13.24 13.16 -0.08 -0.60% 13.12 13.32 39633 5233 0.66%
2024-09-12 13.22 13.24 0.03 0.23% 13.20 13.41 51558 6858 0.86%
2024-09-11 13.13 13.21 0.03 0.23% 13.08 13.25 38831 5117 0.65%
2024-09-10 12.92 13.18 0.28 2.17% 12.75 13.29 53764 7017 0.90%
2024-09-09 12.82 12.90 -0.04 -0.31% 12.75 13.00 35094 4521 0.59%
2024-09-06 13.02 12.94 -0.08 -0.61% 12.80 13.10 49326 6376 0.82%
2024-09-05 12.82 13.02 0.19 1.48% 12.82 13.08 43717 5678 0.73%
2024-09-04 12.77 12.83 -0.04 -0.31% 12.68 12.92 33228 4266 0.56%
2024-09-03 12.68 12.87 0.22 1.74% 12.63 12.88 41801 5343 0.70%
2024-09-02 12.81 12.65 -0.18 -1.40% 12.64 12.93 55375 7081 0.92%
2024-08-30 12.60 12.83 0.24 1.91% 12.59 12.99 75357 9683 1.26%
2024-08-29 12.14 12.59 0.27 2.19% 12.10 12.66 74445 9298 1.24%
2024-08-28 12.10 12.32 0.12 0.98% 11.98 12.60 74498 9194 1.24%
2024-08-27 12.15 12.20 0.03 0.25% 12.06 12.38 43614 5318 0.73%
2024-08-26 12.09 12.17 0.08 0.66% 11.96 12.19 30147 3655 0.50%
2024-08-23 11.77 12.09 0.26 2.20% 11.75 12.18 42346 5090 0.71%
2024-08-22 12.11 11.83 -0.26 -2.15% 11.76 12.35 49974 6001 0.83%
2024-08-21 12.27 12.09 -0.19 -1.55% 12.06 12.37 33631 4105 0.56%
2024-08-20 12.59 12.28 -0.28 -2.23% 12.22 12.59 34818 4300 0.58%
2024-08-19 12.36 12.56 0.19 1.54% 12.34 12.66 33661 4222 0.56%
2024-08-16 12.48 12.37 -0.07 -0.56% 12.37 12.53 27288 3396 0.46%
2024-08-15 12.28 12.44 0.15 1.22% 12.20 12.60 49566 6154 0.83%