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
2026-09-16	38.41	39.00	0.35	0.91%	37.16	39.47	36821	14132	3.59%
2026-09-15	40.00	38.65	-5.75	-12.95%	38.20	40.99	67716	26784	6.60%
2026-09-07	45.30	44.40	1.35	3.14%	43.05	45.80	43068	19107	4.19%
2026-09-04	41.16	43.05	2.17	5.31%	40.70	44.72	45446	19818	4.43%
2026-09-03	40.91	40.88	-0.35	-0.85%	40.06	41.59	19169	7820	1.87%
2026-09-02	40.55	41.23	0.15	0.37%	39.98	41.77	21283	8676	2.07%
2026-09-01	42.30	41.08	-1.80	-4.20%	40.93	42.51	23826	9875	2.32%
2026-08-31	40.00	42.88	2.55	6.32%	39.50	43.47	36740	15292	3.58%
2026-08-28	41.09	40.33	-0.76	-1.85%	40.14	42.24	26548	10889	2.59%
2026-08-27	40.78	41.09	-0.32	-0.77%	39.18	41.86	35200	14325	3.43%
2026-08-26	42.82	41.41	-0.72	-1.71%	40.25	42.82	19336	7962	1.88%
2026-08-25	41.98	42.13	-0.10	-0.24%	40.50	42.49	17184	7162	1.67%
2026-08-24	43.00	42.23	-0.30	-0.71%	41.00	43.35	17587	7381	1.71%
2026-08-21	43.44	42.53	-0.48	-1.12%	41.38	43.87	13699	5790	1.33%
2026-08-20	40.90	43.01	2.23	5.47%	40.67	44.40	19476	8312	1.90%
2026-08-19	42.68	40.78	-3.08	-7.02%	40.58	43.33	19326	8086	1.88%
2026-08-18	44.41	43.86	-0.42	-0.95%	43.23	44.50	14559	6364	1.42%
2026-08-17	42.52	44.28	2.52	6.03%	42.05	44.46	21330	9265	2.08%
2026-08-14	41.25	41.76	0.76	1.85%	41.00	41.90	12974	5375	1.26%
2026-08-13	42.24	41.00	-0.82	-1.96%	40.91	42.64	19278	8088	1.88%
2026-08-12	41.27	41.82	0.62	1.50%	41.21	41.97	13050	5437	1.27%
2026-08-11	41.68	41.20	-0.74	-1.76%	40.66	41.90	15298	6320	1.49%
2026-08-10	42.14	41.94	-0.44	-1.04%	41.12	42.33	14591	6071	1.42%
2026-08-07	40.81	42.38	1.13	2.74%	40.01	42.50	24576	10222	2.39%
2026-08-06	41.40	41.25	-0.13	-0.31%	40.43	41.85	20484	8445	2.00%
2026-08-05	39.50	41.38	1.52	3.81%	39.31	41.67	23169	9459	2.26%
2026-08-04	38.55	39.86	1.81	4.76%	38.06	39.88	22730	8905	2.21%
2026-08-03	37.23	38.05	0.64	1.71%	37.08	38.13	20483	7712	2.00%
2026-07-31	36.27	37.41	2.71	7.81%	36.01	38.57	31933	11965	3.11%
2026-07-30	36.96	34.70	-2.26	-6.11%	34.51	37.25	21173	7536	2.06%
2026-07-29	36.50	36.96	0.51	1.40%	35.48	37.49	18786	6838	1.83%
2026-07-28	37.78	36.45	-1.93	-5.03%	36.27	38.92	20161	7543	1.96%
2026-07-27	36.50	38.38	1.09	2.92%	36.39	38.66	25873	9818	2.52%
2026-07-24	37.00	37.29	0.29	0.78%	36.00	37.87	22646	8442	2.21%
2026-07-23	37.31	37.00	-0.06	-0.16%	36.42	38.03	20092	7443	1.96%
2026-07-22	38.30	37.06	-1.34	-3.49%	36.80	38.59	28060	10533	2.73%
2026-07-21	36.02	38.40	3.08	8.72%	32.14	38.48	38153	13691	3.72%
2026-07-20	40.20	35.32	-3.68	-9.44%	34.90	40.20	32072	12024	3.12%
2026-07-17	42.46	39.00	-3.52	-8.28%	38.70	42.87	33188	13541	3.23%
2026-07-16	46.50	42.52	-5.01	-10.54%	42.19	46.50	43100	19139	4.20%
2026-07-15	44.00	47.53	2.31	5.11%	44.00	50.10	47809	22689	4.66%
2026-07-14	45.00	45.22	0.49	1.10%	43.25	45.88	27846	12426	2.71%
2026-07-13	49.20	44.73	-4.65	-9.42%	44.61	51.00	41088	19179	4.00%
2026-07-10	49.57	49.38	0.78	1.60%	48.34	54.22	58731	29901	5.72%
2026-07-09	48.63	48.60	0.55	1.14%	45.37	49.00	33989	16060	3.31%
2026-07-08	51.00	48.05	-3.14	-6.13%	47.77	51.95	33972	16647	3.31%
2026-07-07	54.05	51.19	-3.56	-6.50%	50.20	55.94	38453	20349	3.75%
2026-07-06	58.88	54.75	-1.60	-2.84%	54.14	61.00	39871	22661	3.88%
2026-07-03	55.75	56.35	0.60	1.08%	54.52	58.76	39582	22443	3.86%
2026-07-02	55.46	55.75	-1.10	-1.93%	54.61	59.92	41125	23643	4.01%
2026-07-01	57.78	56.85	-1.63	-2.79%	56.10	59.14	40099	23057	3.91%
2026-06-30	53.07	58.48	4.41	8.16%	53.07	59.28	58280	33047	5.68%
2026-06-29	57.57	54.07	-4.08	-7.02%	52.00	58.80	60494	33083	5.89%
2026-06-26	58.38	58.15	-0.85	-1.44%	56.77	59.87	50824	29556	4.95%
2026-06-25	61.11	59.00	-2.37	-3.86%	58.38	62.26	60938	36399	5.94%
2026-06-24	63.55	61.37	-2.41	-3.78%	59.70	63.90	72395	44306	7.05%
2026-06-23	52.81	63.78	10.63	20.00%	52.30	63.78	90254	53733	8.79%
2026-06-22	54.14	53.15	-1.53	-2.80%	51.08	54.30	39055	20626	3.80%
2026-06-18	50.01	54.68	4.02	7.94%	50.01	55.15	40637	21672	3.96%
2026-06-17	49.50	50.66	1.08	2.18%	48.54	51.15	25033	12538	2.44%
2026-06-16	50.19	49.58	-0.32	-0.64%	48.61	50.50	21396	10607	2.08%
2026-06-15	46.25	49.90	4.14	9.05%	46.02	50.13	29952	14563	2.92%
2026-06-12	47.44	45.76	-0.80	-1.72%	45.72	48.38	21408	10043	2.09%
2026-06-11	47.01	46.56	-1.08	-2.27%	45.85	47.90	18110	8430	1.76%
2026-06-10	47.67	47.64	-1.00	-2.06%	46.81	49.32	18132	8659	1.77%
2026-06-09	50.53	48.64	-0.50	-1.02%	47.62	50.53	25305	12379	2.46%