倍轻松 (688793) - 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
2025-09-15	31.29	30.64	-0.56	-1.79%	30.55	31.29	9155	2827	1.07%
2025-09-12	31.32	31.20	-0.11	-0.35%	31.00	31.52	7260	2270	0.84%
2025-09-11	30.66	31.31	0.59	1.92%	30.36	31.37	9768	3017	1.14%
2025-09-10	31.32	30.72	-0.50	-1.60%	30.70	31.68	12009	3742	1.40%
2025-09-09	31.72	31.22	-0.50	-1.58%	31.12	31.80	10189	3207	1.19%
2025-09-08	31.26	31.72	0.39	1.24%	31.01	31.85	8910	2813	1.04%
2025-09-05	31.00	31.33	0.42	1.36%	30.58	31.40	9990	3107	1.16%
2025-09-04	31.13	30.91	-0.24	-0.77%	30.58	31.87	12825	4007	1.49%
2025-09-03	31.97	31.15	-0.82	-2.56%	30.97	32.29	9080	2871	1.06%
2025-09-02	32.53	31.97	-0.56	-1.72%	31.43	32.71	14078	4490	1.64%
2025-09-01	32.43	32.53	0.17	0.53%	31.90	32.89	9738	3176	1.13%
2025-08-29	32.88	32.36	-0.62	-1.88%	32.26	32.96	12600	4100	1.47%
2025-08-28	33.61	32.98	-0.99	-2.91%	31.72	34.37	27147	8948	3.16%
2025-08-27	34.67	33.97	-0.81	-2.33%	33.92	35.88	24511	8599	2.85%
2025-08-26	34.66	34.78	0.12	0.35%	34.01	35.25	14132	4926	1.64%
2025-08-25	34.78	34.66	0.16	0.46%	34.35	35.04	16910	5866	1.97%
2025-08-22	34.01	34.50	-0.46	-1.32%	33.71	34.84	23222	7976	2.70%
2025-08-21	35.00	34.96	-0.13	-0.37%	34.85	35.42	12751	4471	1.48%
2025-08-20	34.90	35.09	0.14	0.40%	34.44	35.17	13634	4748	1.59%
2025-08-19	35.44	34.95	-0.49	-1.38%	34.50	35.44	20886	7299	2.43%
2025-08-18	35.78	35.44	-0.34	-0.95%	35.18	35.90	23247	8259	2.70%
2025-08-15	35.28	35.78	0.78	2.23%	35.01	35.95	21298	7566	2.48%
2025-08-14	35.85	35.00	-0.85	-2.37%	34.80	36.44	28876	10220	3.36%
2025-08-13	36.08	35.85	-0.23	-0.64%	35.35	36.48	20498	7322	2.39%
2025-08-12	35.84	36.08	0.79	2.24%	35.30	36.60	24888	8953	2.90%
2025-08-11	34.40	35.29	0.83	2.41%	33.77	36.20	26344	9279	3.07%
2025-08-08	35.20	34.46	-0.13	-0.38%	34.00	35.61	29074	10132	3.38%
2025-08-07	34.44	34.59	0.25	0.73%	33.80	34.71	17928	6139	2.09%
2025-08-06	33.72	34.34	0.51	1.51%	33.72	35.42	22943	7906	2.67%
2025-08-05	33.85	33.83	0.04	0.12%	33.46	34.18	16197	5482	1.88%
2025-08-04	33.20	33.79	0.50	1.50%	32.72	33.83	14554	4869	1.69%
2025-08-01	32.77	33.29	0.66	2.02%	32.60	33.30	11930	3940	1.39%
2025-07-31	33.09	32.63	-0.42	-1.27%	32.51	33.50	15340	5061	1.78%
2025-07-30	33.27	33.05	-0.22	-0.66%	32.80	33.59	12335	4093	1.44%
2025-07-29	33.68	33.27	-0.41	-1.22%	32.68	33.68	15541	5139	1.81%
2025-07-28	34.10	33.68	-0.42	-1.23%	33.28	34.75	18500	6247	2.15%
2025-07-25	33.40	34.10	1.14	3.46%	32.81	34.66	29076	9834	3.38%
2025-07-24	32.39	32.96	0.57	1.76%	32.25	33.11	17964	5909	2.09%
2025-07-23	32.40	32.39	-0.17	-0.52%	32.30	32.95	12679	4137	1.48%
2025-07-22	32.44	32.56	0.11	0.34%	32.17	33.05	18346	5990	2.13%
2025-07-21	32.15	32.45	0.29	0.90%	31.60	32.48	14923	4784	1.74%
2025-07-18	32.45	32.16	-0.34	-1.05%	31.90	32.74	12125	3892	1.41%
2025-07-17	32.20	32.50	0.30	0.93%	32.00	32.50	12843	4141	1.49%
2025-07-16	32.74	32.20	-0.18	-0.56%	32.16	32.80	11442	3712	1.33%
2025-07-15	32.84	32.38	-0.55	-1.67%	31.96	33.10	13203	4271	1.54%
2025-07-14	32.01	32.93	0.85	2.65%	31.74	33.20	22278	7277	2.59%
2025-07-11	32.01	32.08	0.00	0.00%	31.98	32.45	10440	3359	1.21%
2025-07-10	32.10	32.08	0.16	0.50%	31.80	32.36	11640	3727	1.35%
2025-07-09	32.15	31.92	-0.05	-0.16%	31.74	32.22	11332	3620	1.32%
2025-07-08	31.70	31.97	0.45	1.43%	31.53	32.24	16055	5138	1.87%
2025-07-07	31.00	31.52	-0.87	-2.69%	31.00	32.16	17256	5443	2.01%
2025-07-04	33.30	32.39	-0.56	-1.70%	32.23	33.49	20827	6800	2.42%
2025-07-03	32.94	32.95	0.21	0.64%	32.73	34.29	28508	9504	3.32%
2025-07-02	32.72	32.74	-0.43	-1.30%	32.18	32.98	17407	5652	2.03%
2025-07-01	33.52	33.17	-0.12	-0.36%	32.58	34.28	31580	10501	3.67%
2025-06-30	33.48	33.29	-0.21	-0.63%	32.95	33.97	27498	9156	3.20%
2025-06-27	33.26	33.50	0.24	0.72%	32.70	33.62	18372	6114	2.14%
2025-06-26	34.21	33.26	-1.57	-4.51%	32.92	34.60	29076	9785	3.38%
2025-06-25	33.90	34.83	1.29	3.85%	33.46	35.01	31011	10609	3.61%
2025-06-24	33.32	33.54	0.22	0.66%	33.19	34.15	20809	7009	2.42%
2025-06-23	32.63	33.32	0.69	2.11%	32.02	33.38	25896	8451	3.01%
2025-06-20	34.11	32.63	-1.67	-4.87%	32.52	34.29	23574	7824	2.74%
2025-06-19	36.00	34.30	-1.85	-5.12%	34.07	36.29	24884	8718	2.90%
2025-06-18	36.08	36.15	-0.01	-0.03%	35.15	36.60	26754	9554	3.11%
2025-06-17	37.80	36.16	-1.43	-3.80%	35.75	38.98	31348	11600	3.65%
2025-06-16	38.40	37.59	-0.66	-1.73%	37.41	39.24	26682	10190	3.10%
2025-06-13	39.91	38.25	-2.06	-5.11%	37.61	40.29	32418	12524	3.77%
2025-06-12	40.00	40.31	-0.24	-0.59%	39.50	41.73	28382	11508	3.30%
2025-06-11	39.00	40.55	1.59	4.08%	38.30	41.85	37875	15193	4.41%
2025-06-10	40.43	38.96	-1.07	-2.67%	38.60	40.43	35876	14088	4.17%
2025-06-09	39.90	40.03	2.43	6.46%	38.09	42.87	73325	30010	8.53%