金橙子 (688291) - 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
2025-10-31	31.67	32.04	0.37	1.17%	31.51	32.45	11765	3780	1.15%
2025-10-30	32.07	31.67	-0.51	-1.58%	31.66	32.17	12795	4077	1.25%
2025-10-29	32.50	32.18	-0.79	-2.40%	31.89	32.77	19028	6127	1.85%
2025-10-28	32.33	32.97	-0.43	-1.29%	32.21	32.97	23232	7575	2.26%
2025-10-27	33.65	33.40	0.18	0.54%	33.07	34.14	17333	5809	1.69%
2025-10-24	32.24	33.22	1.17	3.65%	32.21	33.23	18487	6100	5.49%
2025-10-23	32.36	32.05	-0.30	-0.93%	31.46	32.51	10916	3467	3.24%
2025-10-22	32.54	32.35	-0.22	-0.68%	32.09	33.01	13936	4532	4.14%
2025-10-21	32.18	32.57	0.45	1.40%	31.77	32.65	13652	4409	4.06%
2025-10-20	32.20	32.12	0.49	1.55%	31.72	32.49	12043	3855	3.58%
2025-10-17	32.56	31.63	-0.95	-2.92%	31.50	32.89	11041	3527	3.28%
2025-10-16	33.15	32.68	-0.47	-1.42%	32.47	33.16	11246	3678	3.34%
2025-10-15	33.62	33.15	-0.15	-0.45%	32.71	33.76	12042	3985	3.58%
2025-10-14	34.20	33.30	-0.67	-1.97%	33.30	34.52	19958	6720	5.93%
2025-10-13	32.50	33.97	0.12	0.35%	32.32	34.70	17415	5884	5.17%
2025-10-10	34.80	33.85	-1.03	-2.95%	33.57	34.80	22034	7472	6.54%
2025-10-09	35.00	34.88	0.15	0.43%	34.60	35.60	18741	6552	5.57%
2025-09-30	34.79	34.73	0.08	0.23%	34.54	35.49	15187	5290	4.51%
2025-09-29	34.50	34.65	0.09	0.26%	33.96	34.97	14341	4955	4.26%
2025-09-26	35.90	34.56	-1.34	-3.73%	34.51	35.90	21520	7534	6.39%
2025-09-25	36.80	35.90	-0.55	-1.51%	35.80	36.84	20595	7475	6.12%
2025-09-24	35.10	36.45	1.35	3.85%	34.86	36.68	30474	11007	9.05%
2025-09-23	36.70	35.10	-1.40	-3.84%	34.01	37.00	29741	10455	8.83%
2025-09-22	35.82	36.50	0.75	2.10%	35.52	36.96	21164	7676	6.29%
2025-09-19	36.40	35.75	-1.00	-2.72%	35.40	37.12	29675	10729	8.81%
2025-09-18	37.40	36.75	-0.42	-1.13%	36.02	38.75	48819	18326	14.50%
2025-09-17	35.87	37.17	1.25	3.48%	35.82	37.67	34226	12657	10.17%
2025-09-16	35.70	35.92	0.50	1.41%	35.24	36.20	18800	6736	5.58%
2025-09-15	36.20	35.42	-1.10	-3.01%	35.24	36.44	28137	10028	8.36%
2025-09-12	36.81	36.52	-0.19	-0.52%	36.15	37.20	23240	8486	6.90%
2025-09-11	35.16	36.71	1.68	4.80%	34.40	37.00	36901	13311	10.96%
2025-09-10	35.05	35.03	0.05	0.14%	34.44	35.67	22434	7868	6.66%
2025-09-09	36.88	34.98	-1.92	-5.20%	34.58	36.88	35122	12536	10.43%
2025-09-08	37.10	36.90	-0.28	-0.75%	36.60	37.75	29833	11100	8.86%
2025-09-05	35.69	37.18	1.27	3.54%	35.53	37.25	26583	9729	7.90%
2025-09-04	37.19	35.91	-1.59	-4.24%	35.10	37.69	37984	13859	11.28%
2025-09-03	37.92	37.50	-0.71	-1.86%	37.20	38.46	32365	12200	9.61%
2025-09-02	42.01	38.21	-3.92	-9.30%	37.71	42.06	83756	32575	24.88%
2025-09-01	43.00	42.13	3.00	7.67%	41.00	45.59	91395	39285	27.15%
2025-08-29	40.00	39.13	0.63	1.64%	38.40	40.95	65384	25913	19.42%
2025-08-28	37.43	38.50	1.03	2.75%	36.92	38.50	52325	19731	15.54%
2025-08-27	39.20	37.47	-2.41	-6.04%	37.47	39.99	60672	23661	18.02%
2025-08-26	36.95	39.88	2.93	7.93%	36.31	42.55	91988	36483	27.32%
2025-08-25	37.37	36.95	-0.25	-0.67%	36.66	37.54	39841	14766	11.83%
2025-08-22	37.73	37.20	-0.38	-1.01%	36.63	37.86	42335	15761	12.57%
2025-08-21	38.80	37.58	-0.90	-2.34%	37.48	38.80	34227	12985	10.17%
2025-08-20	38.33	38.48	-0.76	-1.94%	37.38	38.86	47489	18035	14.11%
2025-08-19	39.84	39.24	-1.97	-4.78%	39.11	41.11	76957	30514	22.86%
2025-08-18	38.50	41.21	3.81	10.19%	37.60	43.88	98141	40246	29.15%
2025-08-15	36.00	37.40	1.29	3.57%	35.80	39.70	81935	30859	24.34%
2025-08-14	40.07	36.11	-3.96	-9.88%	36.00	40.07	107282	40312	31.87%
2025-08-13	38.00	40.07	6.68	20.01%	35.55	40.07	116399	43693	34.57%
2025-07-30	35.50	33.39	-2.33	-6.52%	33.20	35.50	48518	16382	14.41%
2025-07-29	33.33	35.72	2.44	7.33%	32.70	35.81	66908	23254	19.87%
2025-07-28	32.46	33.28	0.88	2.72%	32.20	33.40	35554	11661	10.56%
2025-07-25	32.40	32.40	-0.05	-0.15%	32.03	32.61	17709	5715	5.26%