致敬每一个财富自由的梦想,祝大家早日进化为游资

碧兴物联 (688671) 历史交易数据 从 2024-08-13 到 2024-11-21 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
2024-11-21 20.34 20.25 -0.18 -0.88% 19.98 20.90 8785 1791 2.04%
2024-11-20 19.56 20.43 0.92 4.72% 19.44 21.13 12602 2566 2.93%
2024-11-19 19.00 19.51 0.51 2.68% 18.88 19.51 5464 1051 1.27%
2024-11-18 19.98 19.00 -0.68 -3.46% 18.85 19.98 11810 2274 2.75%
2024-11-15 20.15 19.68 -0.57 -2.81% 19.62 20.45 8362 1679 1.94%
2024-11-14 21.28 20.25 -1.06 -4.97% 20.22 21.30 10524 2167 2.45%
2024-11-13 21.00 21.31 0.11 0.52% 20.55 21.44 11835 2491 2.75%
2024-11-12 21.99 21.20 -0.72 -3.28% 20.92 22.00 15715 3382 3.65%
2024-11-11 20.73 21.92 0.64 3.01% 20.73 21.97 19353 4166 4.50%
2024-11-08 21.99 21.28 -0.81 -3.67% 21.21 22.69 23413 5038 5.45%
2024-11-07 20.59 22.09 1.36 6.56% 20.31 22.90 26894 5791 6.25%
2024-11-06 20.69 20.73 -0.07 -0.34% 20.46 21.53 13326 2766 3.10%
2024-11-05 20.50 20.80 0.53 2.61% 19.91 20.90 12362 2557 2.88%
2024-11-04 19.40 20.27 0.83 4.27% 19.30 20.37 10250 2049 2.38%
2024-11-01 20.39 19.44 -0.94 -4.61% 19.44 21.22 14857 3004 3.46%
2024-10-31 20.03 20.38 0.35 1.75% 19.50 20.76 12320 2499 2.87%
2024-10-30 20.01 20.03 -0.09 -0.45% 19.25 20.98 16565 3312 3.85%
2024-10-29 20.23 20.12 0.12 0.60% 19.71 21.78 18668 3864 4.34%
2024-10-28 19.22 20.00 0.78 4.06% 19.11 20.00 11562 2273 2.69%
2024-10-25 18.70 19.22 0.51 2.73% 18.69 19.48 8381 1603 1.95%
2024-10-24 19.09 18.71 -0.44 -2.30% 18.61 19.16 7277 1367 1.69%
2024-10-23 19.39 19.15 -0.12 -0.62% 18.99 19.80 9560 1852 2.22%
2024-10-22 19.00 19.27 0.33 1.74% 18.58 19.33 9055 1721 2.11%
2024-10-21 18.20 18.94 0.75 4.12% 18.20 19.40 15866 2981 3.69%
2024-10-18 17.55 18.19 0.71 4.06% 17.33 18.68 15599 2812 3.63%
2024-10-17 17.75 17.48 -0.10 -0.57% 17.44 18.16 6409 1139 1.49%
2024-10-16 17.40 17.58 0.10 0.57% 17.20 17.88 8510 1491 1.98%
2024-10-15 18.11 17.48 -0.71 -3.90% 17.34 18.18 8528 1521 1.98%
2024-10-14 17.82 18.19 0.03 0.17% 17.50 18.50 12833 2312 2.98%
2024-10-11 19.19 18.16 -1.05 -5.47% 17.92 19.19 10730 1973 2.50%
2024-10-10 19.41 19.21 0.18 0.95% 18.51 20.02 14886 2872 3.46%
2024-10-09 22.00 19.03 -4.07 -17.62% 19.00 22.00 26144 5379 6.08%
2024-10-08 22.80 23.10 3.59 18.40% 21.02 23.13 35163 7819 8.18%
2024-09-30 17.20 19.51 3.02 18.31% 17.19 19.53 30246 5530 7.03%
2024-09-27 15.81 16.49 1.08 7.01% 15.75 16.59 11001 1780 2.56%
2024-09-26 15.08 15.41 0.43 2.87% 14.99 15.42 7274 1109 1.69%
2024-09-25 14.86 14.98 0.24 1.63% 14.86 15.35 8135 1227 1.89%
2024-09-24 14.17 14.74 0.53 3.73% 14.17 14.80 5970 867 1.39%
2024-09-23 14.33 14.21 -0.15 -1.04% 14.14 14.44 3571 512 0.83%
2024-09-20 14.30 14.36 0.03 0.21% 14.15 14.43 3724 531 0.87%
2024-09-19 14.12 14.33 0.27 1.92% 14.01 14.48 4073 582 0.95%
2024-09-18 14.24 14.06 -0.23 -1.61% 13.81 14.37 4627 649 1.08%
2024-09-13 14.71 14.29 -0.43 -2.92% 14.26 14.76 3996 579 0.93%
2024-09-12 14.92 14.72 -0.06 -0.41% 14.66 15.08 4185 622 0.97%
2024-09-11 14.75 14.78 0.02 0.14% 14.55 14.95 2774 409 0.65%
2024-09-10 14.71 14.76 0.04 0.27% 14.54 14.89 3279 482 0.76%
2024-09-09 14.59 14.72 0.01 0.07% 14.41 14.83 3480 509 0.81%
2024-09-06 15.19 14.71 -0.55 -3.60% 14.69 15.20 4965 740 1.15%
2024-09-05 15.08 15.26 0.23 1.53% 14.96 15.34 3627 552 0.84%
2024-09-04 15.25 15.03 -0.34 -2.21% 14.80 15.36 7013 1056 1.63%
2024-09-03 15.27 15.37 0.10 0.65% 15.13 15.56 2926 450 0.68%
2024-09-02 15.39 15.27 -0.23 -1.48% 15.22 15.75 5867 904 1.36%
2024-08-30 15.26 15.50 0.15 0.98% 15.25 15.85 5944 929 1.38%
2024-08-29 15.13 15.35 0.16 1.05% 15.02 15.52 4729 725 1.10%
2024-08-28 15.03 15.19 0.01 0.07% 14.89 15.47 5110 778 1.19%
2024-08-27 15.59 15.18 -0.34 -2.19% 15.10 15.59 4297 654 1.00%
2024-08-26 15.13 15.52 0.34 2.24% 15.13 15.65 4672 722 1.09%
2024-08-23 15.62 15.18 -0.60 -3.80% 15.09 15.68 7292 1114 1.70%
2024-08-22 15.64 15.78 0.10 0.64% 15.45 16.50 10055 1619 2.34%
2024-08-21 15.60 15.68 0.06 0.38% 15.42 15.90 4342 684 1.01%
2024-08-20 16.23 15.62 -0.61 -3.76% 15.54 16.23 7648 1207 1.78%
2024-08-19 16.50 16.23 -0.28 -1.70% 16.12 16.70 6948 1128 1.62%
2024-08-16 16.75 16.51 -0.24 -1.43% 16.48 16.84 5346 888 1.24%
2024-08-15 16.85 16.75 -0.13 -0.77% 16.42 16.97 5343 895 1.24%
2024-08-14 16.98 16.88 -0.25 -1.46% 16.88 17.39 5045 865 1.17%
2024-08-13 17.00 17.13 -0.04 -0.23% 16.33 17.18 6305 1058 1.47%