大地熊 (688077) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-17	29.80	29.66	-0.81	-2.66%	29.41	30.33	40867	12180	3.57%
2026-06-16	28.46	30.47	2.01	7.06%	27.93	31.11	66343	19877	5.80%
2026-06-15	28.69	28.46	-0.02	-0.07%	28.12	29.15	36955	10554	3.23%
2026-06-12	27.31	28.48	1.40	5.17%	27.03	29.16	39124	11061	3.42%
2026-06-11	27.40	27.08	-0.48	-1.74%	26.61	27.76	22351	6042	1.95%
2026-06-10	27.37	27.56	-0.24	-0.86%	26.87	28.29	23307	6402	2.04%
2026-06-09	27.30	27.80	0.95	3.54%	26.58	27.87	26649	7329	2.33%
2026-06-08	27.60	26.85	-1.35	-4.79%	26.41	28.13	28316	7735	2.47%
2026-06-05	26.98	28.20	1.14	4.21%	26.41	29.19	40816	11443	3.57%
2026-06-04	27.39	27.06	-0.60	-2.17%	26.40	27.39	23821	6389	2.08%
2026-06-03	27.50	27.66	0.26	0.95%	26.87	27.99	21141	5843	1.85%
2026-06-02	27.53	27.40	-0.14	-0.51%	26.50	27.77	22628	6145	1.98%
2026-06-01	27.01	27.54	0.32	1.18%	27.01	27.94	19955	5492	1.74%
2026-05-29	30.00	27.22	-2.78	-9.27%	27.03	30.33	47079	13163	4.11%
2026-05-28	28.73	30.00	1.37	4.79%	28.40	30.24	35146	10390	3.07%
2026-05-27	30.20	28.63	-1.54	-5.10%	28.48	30.20	32091	9311	2.80%
2026-05-26	30.57	30.17	-0.64	-2.08%	29.68	30.57	23435	7046	2.05%
2026-05-25	30.63	30.81	0.16	0.52%	30.03	31.28	26717	8150	2.33%
2026-05-22	29.23	30.65	1.36	4.64%	29.14	30.99	28740	8687	2.51%
2026-05-21	30.73	29.50	-1.23	-4.00%	29.47	31.29	30060	9177	2.63%
2026-05-20	30.35	30.73	0.10	0.33%	29.80	30.97	25985	7896	2.27%
2026-05-19	30.95	30.63	-0.33	-1.07%	30.08	31.09	23901	7273	2.09%
2026-05-18	30.85	30.96	-0.10	-0.32%	30.41	31.30	24521	7563	2.14%
2026-05-15	31.05	31.06	0.01	0.03%	30.73	31.98	33344	10423	2.91%
2026-05-14	31.89	31.05	-0.84	-2.63%	31.01	32.09	25961	8139	2.27%
2026-05-13	31.32	31.89	0.37	1.17%	31.26	32.08	28155	8957	2.46%
2026-05-12	32.74	31.52	-1.22	-3.73%	31.30	32.74	38835	12329	3.39%
2026-05-11	31.65	32.74	1.08	3.41%	31.47	32.88	47393	15307	4.14%
2026-05-08	30.98	31.66	0.48	1.54%	30.88	31.68	29379	9211	2.57%
2026-05-07	31.56	31.18	-0.02	-0.06%	30.88	31.59	31020	9657	2.71%
2026-05-06	30.23	31.20	0.94	3.11%	30.23	31.33	34897	10799	3.05%
2026-04-30	29.99	30.26	-0.03	-0.10%	29.67	30.37	31501	9485	2.75%
2026-04-29	29.01	30.29	1.35	4.66%	28.88	30.40	46888	14057	4.10%
2026-04-28	29.89	28.94	-0.73	-2.46%	28.71	30.22	31234	9105	2.73%
2026-04-27	28.95	29.67	0.64	2.20%	28.90	29.88	19387	5718	1.69%
2026-04-24	29.06	29.03	-0.05	-0.17%	28.38	29.23	18013	5182	1.57%
2026-04-23	30.21	29.08	-1.10	-3.64%	28.93	30.37	26202	7677	2.29%
2026-04-22	29.97	30.18	0.03	0.10%	29.59	30.33	20211	6075	1.77%
2026-04-21	30.18	30.15	0.02	0.07%	29.66	30.35	23142	6942	2.02%
2026-04-20	30.35	30.13	0.04	0.13%	29.50	30.36	30700	9199	2.68%
2026-04-17	29.58	30.09	0.26	0.87%	29.56	30.15	18016	5397	1.57%
2026-04-16	29.45	29.83	0.46	1.57%	29.22	29.98	16950	5027	1.48%
2026-04-15	29.76	29.37	-0.25	-0.84%	29.24	30.03	16965	5021	1.48%
2026-04-14	30.15	29.62	-0.34	-1.13%	29.35	30.40	22070	6538	1.93%
2026-04-13	29.85	29.96	0.40	1.35%	29.65	30.88	21603	6488	1.89%
2026-04-10	29.64	29.56	0.12	0.41%	29.35	29.96	23211	6884	2.03%
2026-04-09	28.88	29.44	0.25	0.86%	28.68	29.77	32339	9503	2.82%
2026-04-08	28.75	29.19	1.06	3.77%	28.54	29.23	24936	7211	2.18%
2026-04-07	26.91	28.13	0.89	3.27%	26.91	28.32	24429	6811	2.13%
2026-04-03	28.08	27.24	-0.69	-2.47%	27.15	28.17	20022	5482	1.75%
2026-04-02	27.77	27.93	-0.08	-0.29%	27.73	28.98	41979	11916	3.67%
2026-04-01	27.78	28.01	0.80	2.94%	27.50	28.07	27140	7550	2.37%
2026-03-31	27.55	27.21	-0.49	-1.77%	27.20	28.16	31477	8705	2.75%
2026-03-30	27.80	27.70	-1.16	-4.02%	27.27	28.19	44880	12430	3.92%
2026-03-27	27.61	28.86	0.87	3.11%	27.49	29.01	27221	7767	2.38%
2026-03-26	28.58	27.99	-0.71	-2.47%	27.89	28.85	19610	5544	1.71%
2026-03-25	28.63	28.70	0.46	1.63%	28.37	29.17	25226	7236	2.20%
2026-03-24	27.96	28.24	1.04	3.82%	27.06	28.38	28201	7779	2.46%
2026-03-23	28.11	27.20	-1.82	-6.27%	26.90	28.73	30419	8474	2.66%
2026-03-20	30.30	29.02	-0.97	-3.23%	29.01	30.37	22472	6649	1.96%
2026-03-19	30.93	29.99	-1.48	-4.70%	29.88	30.95	22741	6888	1.99%
2026-03-18	30.95	31.47	0.50	1.61%	30.60	31.58	20605	6407	1.80%
2026-03-17	32.11	30.97	-0.85	-2.67%	30.90	32.18	28190	8887	2.46%
2026-03-16	32.23	31.82	-0.38	-1.18%	31.25	32.55	26516	8440	2.32%
2026-03-13	33.00	32.20	-1.11	-3.33%	32.12	33.17	25092	8172	2.19%
2026-03-12	33.22	33.31	-0.01	-0.03%	32.70	33.83	25374	8438	2.22%
2026-03-11	34.32	33.32	-0.93	-2.72%	33.21	34.71	29959	10130	2.62%
2026-03-10	33.64	34.25	0.82	2.45%	33.64	34.45	25561	8712	2.23%