致敬每一个财富自由的梦想,祝大家早日进化为游资

福莱蒽特 (605566) 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 16.95 17.17 0.20 1.18% 16.88 17.30 13026 2226 2.09%
2024-10-30 17.36 16.97 -0.37 -2.13% 16.70 17.65 22822 3928 3.66%
2024-10-29 17.85 17.34 -0.36 -2.03% 16.93 17.87 16883 2926 2.71%
2024-10-28 17.00 17.70 0.70 4.12% 16.91 17.71 21788 3789 3.50%
2024-10-25 15.37 17.00 0.39 2.35% 15.37 17.34 16111 2720 2.59%
2024-10-24 16.41 16.61 0.14 0.85% 16.21 16.96 15170 2534 2.44%
2024-10-23 16.10 16.47 0.34 2.11% 15.94 16.55 16133 2631 2.59%
2024-10-22 15.90 16.13 0.29 1.83% 15.69 16.26 9862 1585 1.58%
2024-10-21 15.99 15.84 -0.06 -0.38% 15.74 16.05 12864 2041 2.07%
2024-10-18 15.98 15.90 0.10 0.63% 15.71 16.08 16435 2615 2.64%
2024-10-17 15.86 15.80 -0.06 -0.38% 15.78 16.10 7407 1178 1.19%
2024-10-16 15.74 15.86 -0.16 -1.00% 15.74 16.02 8028 1277 1.29%
2024-10-15 16.31 16.02 -0.29 -1.78% 16.01 16.43 10510 1700 1.69%
2024-10-14 16.28 16.31 0.01 0.06% 16.02 16.62 16917 2755 2.72%
2024-10-11 16.21 16.30 0.09 0.56% 16.01 16.46 17254 2807 2.77%
2024-10-10 16.06 16.21 0.46 2.92% 15.62 16.49 17782 2861 2.85%
2024-10-09 16.90 15.75 -1.24 -7.30% 15.61 16.97 21774 3542 3.50%
2024-10-08 18.42 16.99 0.21 1.25% 16.38 18.45 37423 6450 6.01%
2024-09-30 15.85 16.78 1.33 8.61% 15.60 16.89 20857 3418 3.35%
2024-09-27 15.41 15.45 0.48 3.21% 15.09 15.49 7344 1125 1.18%
2024-09-26 14.56 14.97 0.36 2.46% 14.50 14.98 5516 815 0.89%
2024-09-25 14.64 14.61 0.13 0.90% 14.54 15.02 8254 1225 1.33%
2024-09-24 14.04 14.48 0.58 4.17% 13.94 14.51 6379 908 1.02%
2024-09-23 13.92 13.90 -0.02 -0.14% 13.81 14.09 1859 259 0.30%
2024-09-20 13.86 13.92 0.06 0.43% 13.85 14.03 4235 590 0.68%
2024-09-19 13.45 13.86 0.44 3.28% 13.40 13.88 5368 738 0.86%
2024-09-18 13.56 13.42 -0.13 -0.96% 13.25 13.59 3678 492 0.59%
2024-09-13 13.79 13.55 -0.17 -1.24% 13.42 13.79 4035 548 0.65%
2024-09-12 13.84 13.72 -0.11 -0.80% 13.72 14.02 3094 429 0.50%
2024-09-11 13.78 13.83 -0.05 -0.36% 13.76 14.04 2701 374 0.43%
2024-09-10 13.85 13.88 0.06 0.43% 13.67 13.90 3060 422 0.49%
2024-09-09 13.90 13.82 -0.21 -1.50% 13.61 14.08 4484 622 0.72%
2024-09-06 14.35 14.03 -0.37 -2.57% 14.02 14.44 5777 818 0.93%
2024-09-05 14.47 14.40 -0.06 -0.41% 14.32 14.58 6036 871 0.97%
2024-09-04 14.40 14.46 -0.01 -0.07% 14.27 14.56 5510 792 0.88%
2024-09-03 14.39 14.47 0.08 0.56% 14.32 14.72 5072 736 0.81%
2024-09-02 14.72 14.39 -0.19 -1.30% 14.39 14.80 7593 1108 1.22%
2024-08-30 14.32 14.58 0.22 1.53% 14.26 14.87 10426 1524 1.67%
2024-08-29 14.37 14.36 -0.08 -0.55% 14.03 14.46 9058 1295 1.45%
2024-08-28 15.00 14.44 -0.91 -5.93% 14.25 15.18 18944 2749 3.04%
2024-08-27 15.88 15.35 0.28 1.86% 15.10 15.88 27858 4313 4.47%
2024-08-26 14.77 15.07 0.18 1.21% 14.73 15.29 8615 1294 1.38%
2024-08-23 15.28 14.89 -0.56 -3.62% 14.72 15.60 13171 1986 2.11%
2024-08-22 15.68 15.45 -0.20 -1.28% 15.28 15.78 15056 2336 2.42%
2024-08-21 15.17 15.65 0.47 3.10% 15.08 15.82 24329 3776 3.91%
2024-08-20 14.71 15.18 0.47 3.20% 14.64 15.38 14775 2228 2.37%
2024-08-19 14.60 14.71 -0.01 -0.07% 14.59 14.90 3544 522 0.57%
2024-08-16 14.77 14.72 -0.08 -0.54% 14.65 14.92 4533 670 0.73%
2024-08-15 15.15 14.80 -0.09 -0.60% 14.75 15.26 8052 1211 1.29%
2024-08-14 14.86 14.89 0.07 0.47% 14.72 15.00 4424 657 0.71%
2024-08-13 14.60 14.82 0.21 1.44% 14.51 14.82 2868 421 0.46%
2024-08-12 14.71 14.61 -0.08 -0.54% 14.56 14.80 3246 476 0.52%
2024-08-09 14.79 14.69 -0.09 -0.61% 14.69 14.96 6262 925 1.01%
2024-08-08 15.41 14.78 -0.05 -0.34% 14.64 15.41 4210 624 0.68%
2024-08-07 14.70 14.83 0.13 0.88% 14.59 14.96 3594 532 0.58%
2024-08-06 14.53 14.70 0.28 1.94% 14.48 14.85 4025 588 0.65%
2024-08-05 14.77 14.42 -0.52 -3.48% 14.35 15.14 7347 1079 1.18%
2024-08-02 15.05 14.94 -0.09 -0.60% 14.89 15.18 4055 609 0.65%
2024-08-01 15.05 15.03 -0.05 -0.33% 14.82 15.22 4753 711 0.76%
2024-07-31 14.41 15.08 0.54 3.71% 14.40 15.08 6207 922 1.00%
2024-07-30 14.37 14.54 0.17 1.18% 14.30 14.61 3646 527 0.59%
2024-07-29 14.39 14.37 -0.04 -0.28% 14.26 14.48 3806 547 0.61%
2024-07-26 14.33 14.41 -0.02 -0.14% 14.26 14.58 6828 985 1.10%
2024-07-25 14.00 14.43 0.27 1.91% 14.00 15.09 9586 1388 1.54%
2024-07-24 14.19 14.16 -0.06 -0.42% 14.08 14.31 3829 542 0.61%