壹石通 (688733) - 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
2026-05-22	35.02	36.18	1.88	5.48%	34.51	36.38	74137	26354	3.71%
2026-05-21	37.10	34.30	-2.77	-7.47%	34.30	38.13	110672	40020	5.54%
2026-05-20	36.30	37.07	-0.18	-0.48%	36.02	37.14	78913	28888	3.95%
2026-05-19	37.39	37.25	-1.01	-2.64%	36.06	38.00	89499	33118	4.48%
2026-05-18	36.55	38.26	1.66	4.54%	35.97	38.40	120321	45139	6.02%
2026-05-15	36.61	36.60	0.00	0.00%	36.26	38.50	111504	41534	5.58%
2026-05-14	36.99	36.60	0.07	0.19%	36.48	38.25	126547	47044	6.33%
2026-05-13	33.65	36.53	2.51	7.38%	33.32	37.19	166606	60559	8.34%
2026-05-12	33.50	34.02	0.60	1.80%	32.90	34.64	84566	28606	4.23%
2026-05-11	32.48	33.42	1.12	3.47%	32.06	33.45	69493	22802	3.48%
2026-05-08	32.75	32.30	-0.55	-1.67%	32.20	33.17	64677	21056	3.24%
2026-05-07	31.60	32.85	1.25	3.96%	31.44	33.05	80193	25964	4.01%
2026-05-06	30.16	31.60	1.70	5.69%	30.16	31.88	104311	32716	5.22%
2026-04-30	30.35	29.90	0.75	2.57%	29.71	31.08	85910	25993	4.30%
2026-04-29	28.37	29.15	0.56	1.96%	28.20	29.28	37513	10848	1.88%
2026-04-28	29.10	28.59	-0.81	-2.76%	28.30	29.25	34643	9935	1.73%
2026-04-27	28.67	29.40	0.52	1.80%	28.67	29.63	33972	9954	1.70%
2026-04-24	28.30	28.88	0.42	1.48%	28.30	29.46	42950	12412	2.15%
2026-04-23	29.73	28.46	-0.89	-3.03%	28.28	29.73	40974	11769	2.05%
2026-04-22	28.88	29.35	0.15	0.51%	28.88	29.60	33069	9685	1.66%
2026-04-21	29.40	29.20	0.08	0.27%	28.53	29.41	36724	10644	1.84%
2026-04-20	29.47	29.12	-0.48	-1.62%	28.92	29.86	49694	14565	2.49%
2026-04-17	29.30	29.60	-0.05	-0.17%	29.10	29.80	40944	12041	2.05%
2026-04-16	29.99	29.65	-0.08	-0.27%	29.32	30.04	46966	13933	2.35%
2026-04-15	30.04	29.73	0.30	1.02%	29.72	31.30	96689	29250	4.84%
2026-04-14	28.96	29.43	1.79	6.48%	28.66	30.59	109131	32427	5.46%
2026-04-13	26.94	27.64	0.36	1.32%	26.94	27.73	32289	8854	1.62%
2026-04-10	27.19	27.28	0.33	1.22%	27.17	27.85	30605	8413	1.53%
2026-04-09	27.29	26.95	-0.47	-1.71%	26.90	27.41	22220	6029	1.11%
2026-04-08	26.75	27.42	1.40	5.38%	26.50	27.53	38032	10298	1.90%
2026-04-07	25.25	26.02	0.45	1.76%	25.25	26.38	22973	5969	1.15%
2026-04-03	25.73	25.57	-0.20	-0.78%	25.19	25.95	17889	4566	0.90%
2026-04-02	26.49	25.77	-0.72	-2.72%	25.54	26.51	22395	5813	1.12%
2026-04-01	26.50	26.49	0.78	3.03%	26.19	26.76	24102	6369	1.21%
2026-03-31	26.48	25.71	-0.92	-3.45%	25.71	26.80	29305	7665	1.47%
2026-03-30	26.58	26.63	-0.27	-1.00%	26.04	26.76	24583	6499	1.23%
2026-03-27	26.35	26.90	0.25	0.94%	26.26	27.24	31610	8481	1.58%
2026-03-26	27.08	26.65	-0.67	-2.45%	26.53	27.61	35957	9701	1.80%
2026-03-25	27.00	27.32	0.34	1.26%	26.71	27.39	42406	11498	2.12%
2026-03-24	26.52	26.98	0.97	3.73%	24.91	27.08	59442	15452	2.98%
2026-03-23	26.74	26.01	-0.91	-3.38%	25.70	27.09	59692	15757	2.99%
2026-03-20	28.45	26.92	-1.21	-4.30%	26.81	28.75	67934	18920	3.40%
2026-03-19	28.49	28.13	-1.12	-3.83%	28.00	28.96	58715	16654	2.94%
2026-03-18	29.19	29.25	0.19	0.65%	28.30	29.29	61400	17670	3.07%
2026-03-17	32.79	29.06	-3.53	-10.83%	29.06	32.87	116876	35575	5.85%
2026-03-16	31.50	32.59	0.69	2.16%	30.70	32.60	67012	21229	3.35%
2026-03-13	32.47	31.90	-0.94	-2.86%	31.72	32.80	67201	21656	3.36%
2026-03-12	32.71	32.84	-0.41	-1.23%	32.60	34.50	89097	29682	4.46%
2026-03-11	32.05	33.25	1.30	4.07%	31.78	34.51	146112	49232	7.31%
2026-03-10	30.10	31.95	2.61	8.90%	29.90	32.60	110095	34938	5.51%
2026-03-09	28.70	29.34	-0.44	-1.48%	28.39	29.86	62149	17998	3.11%
2026-03-06	29.33	29.78	0.45	1.53%	28.80	30.20	41259	12233	2.07%
2026-03-05	29.85	29.33	0.00	0.00%	28.70	30.21	48102	14208	2.41%
2026-03-04	29.29	29.33	-0.55	-1.84%	29.20	30.11	41143	12152	2.06%
2026-03-03	30.94	29.88	-0.97	-3.14%	29.85	31.66	67807	20846	3.39%
2026-03-02	30.77	30.85	-0.83	-2.62%	30.26	31.64	47205	14566	2.36%
2026-02-27	31.51	31.68	0.17	0.54%	30.78	31.68	40611	12679	2.03%
2026-02-26	31.78	31.51	0.11	0.35%	31.00	31.78	43920	13772	2.20%
2026-02-25	30.20	31.40	1.30	4.32%	30.11	31.67	63473	19802	3.18%
2026-02-24	29.60	30.10	0.60	2.03%	29.01	31.00	59715	18016	2.99%