致敬每一个财富自由的梦想,祝大家早日进化为游资

李子园 (605337) 历史交易数据 从 2024-07-24 到 2024-11-01 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
2024-10-31 10.00 9.91 -0.08 -0.80% 9.89 10.07 50545 5032 1.28%
2024-10-30 10.00 9.99 -0.06 -0.60% 9.90 10.22 54984 5518 1.39%
2024-10-29 10.29 10.05 0.06 0.60% 10.01 10.48 107535 11024 2.73%
2024-10-28 9.75 9.99 0.22 2.25% 9.73 9.99 55802 5515 1.41%
2024-10-25 9.62 9.77 0.10 1.03% 9.62 9.81 47405 4607 1.20%
2024-10-24 9.59 9.67 -0.04 -0.41% 9.56 9.81 45237 4383 1.15%
2024-10-23 9.53 9.71 0.22 2.32% 9.46 10.10 89052 8697 2.26%
2024-10-22 9.28 9.49 0.21 2.26% 9.26 9.54 56324 5312 1.43%
2024-10-21 9.33 9.28 -0.05 -0.54% 9.21 9.38 54050 5026 1.37%
2024-10-18 9.19 9.33 0.15 1.63% 9.11 9.43 48267 4473 1.22%
2024-10-17 9.37 9.18 -0.15 -1.61% 9.18 9.43 34160 3169 0.87%
2024-10-16 9.30 9.33 -0.06 -0.64% 9.18 9.48 35181 3285 0.89%
2024-10-15 9.56 9.39 -0.23 -2.39% 9.36 9.61 31082 2944 0.79%
2024-10-14 9.58 9.62 0.01 0.10% 9.28 9.68 47380 4504 1.20%
2024-10-11 9.64 9.61 -0.06 -0.62% 9.50 9.95 52470 5091 1.33%
2024-10-10 9.60 9.67 0.03 0.31% 9.45 9.93 55233 5347 1.40%
2024-10-09 10.65 9.64 -1.07 -9.99% 9.64 10.65 101065 10006 2.56%
2024-10-08 11.81 10.71 -0.09 -0.83% 10.33 11.87 169441 18763 4.30%
2024-09-30 10.30 10.80 0.88 8.87% 10.07 10.80 122006 12824 3.09%
2024-09-27 9.78 9.92 0.59 6.32% 9.61 10.00 63402 6230 1.61%
2024-09-26 8.69 9.33 0.56 6.39% 8.69 9.34 55562 5062 1.41%
2024-09-25 8.80 8.77 0.01 0.11% 8.76 8.95 37870 3356 0.96%
2024-09-24 8.42 8.76 0.39 4.66% 8.35 8.77 34248 2944 0.87%
2024-09-23 8.27 8.37 0.04 0.48% 8.26 8.44 16725 1396 0.42%
2024-09-20 8.47 8.33 -0.10 -1.19% 8.24 8.47 23247 1935 0.59%
2024-09-19 7.96 8.43 0.47 5.90% 7.96 8.59 46898 3922 1.19%
2024-09-18 8.07 7.96 -0.11 -1.36% 7.84 8.10 19263 1526 0.49%
2024-09-13 8.21 8.07 -0.13 -1.59% 8.07 8.22 18830 1530 0.48%
2024-09-12 8.34 8.20 -0.12 -1.44% 8.19 8.43 22623 1878 0.57%
2024-09-11 8.39 8.32 -0.12 -1.42% 8.29 8.48 22608 1891 0.57%
2024-09-10 8.51 8.44 -0.06 -0.71% 8.33 8.58 19075 1606 0.48%
2024-09-09 8.47 8.50 -0.06 -0.70% 8.41 8.62 16520 1404 0.42%
2024-09-06 8.79 8.56 -0.23 -2.62% 8.55 8.83 17956 1554 0.46%
2024-09-05 8.65 8.79 0.12 1.38% 8.65 8.83 18898 1659 0.48%
2024-09-04 8.71 8.67 0.02 0.23% 8.61 8.73 20744 1798 0.53%
2024-09-03 8.55 8.65 0.08 0.93% 8.52 8.77 16647 1443 0.42%
2024-09-02 8.79 8.57 -0.23 -2.61% 8.55 8.90 21777 1891 0.55%
2024-08-30 8.62 8.80 0.20 2.33% 8.56 8.96 19944 1755 0.51%
2024-08-29 8.45 8.60 0.07 0.82% 8.45 8.66 13348 1144 0.34%
2024-08-28 8.51 8.53 -0.02 -0.23% 8.36 8.62 19230 1633 0.49%
2024-08-27 8.60 8.55 -0.38 -4.26% 8.43 8.64 32731 2790 0.83%
2024-08-26 8.75 8.93 0.19 2.17% 8.75 9.00 20560 1832 0.52%
2024-08-23 8.74 8.74 -0.09 -1.02% 8.67 8.88 17946 1566 0.45%
2024-08-22 9.12 8.83 -0.16 -1.78% 8.79 9.25 21333 1904 0.54%
2024-08-21 9.08 8.99 -0.09 -0.99% 8.98 9.14 10453 944 0.27%
2024-08-20 9.28 9.08 -0.15 -1.63% 9.04 9.28 12241 1115 0.31%
2024-08-19 9.26 9.23 -0.05 -0.54% 9.21 9.34 10172 942 0.26%
2024-08-16 9.39 9.28 -0.10 -1.07% 9.27 9.39 11184 1041 0.28%
2024-08-15 9.28 9.38 0.09 0.97% 9.21 9.41 12915 1205 0.33%
2024-08-14 9.46 9.29 -0.17 -1.80% 9.27 9.46 12496 1165 0.32%
2024-08-13 9.59 9.46 -0.05 -0.53% 9.38 9.59 12289 1160 0.31%
2024-08-12 9.56 9.51 -0.04 -0.42% 9.45 9.60 12832 1221 0.33%
2024-08-09 9.72 9.55 -0.18 -1.85% 9.54 9.77 18288 1764 0.46%
2024-08-08 9.52 9.73 0.14 1.46% 9.49 9.83 24994 2422 0.63%
2024-08-07 9.71 9.59 -0.12 -1.24% 9.53 9.78 14951 1434 0.38%
2024-08-06 9.46 9.71 0.25 2.64% 9.46 9.72 23771 2287 0.60%
2024-08-05 9.50 9.46 -0.06 -0.63% 9.44 9.80 32686 3145 0.83%
2024-08-02 9.53 9.52 -0.06 -0.63% 9.50 9.70 21156 2034 0.54%
2024-08-01 9.70 9.58 -0.17 -1.74% 9.55 9.82 26013 2501 0.66%
2024-07-31 9.17 9.75 0.58 6.32% 9.15 9.78 40414 3857 1.02%
2024-07-30 9.09 9.17 0.10 1.10% 9.02 9.21 12858 1176 0.33%
2024-07-29 9.21 9.07 -0.09 -0.98% 9.04 9.21 11065 1004 0.28%
2024-07-26 9.10 9.16 0.09 0.99% 9.09 9.27 13016 1193 0.33%
2024-07-25 8.95 9.07 0.08 0.89% 8.91 9.20 17101 1555 0.43%
2024-07-24 9.11 8.99 -0.19 -2.07% 8.88 9.19 19469 1754 0.49%