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
2025-10-31	28.55	29.38	0.89	3.12%	28.55	29.42	10376	3026	1.21%
2025-10-30	29.25	28.49	-0.65	-2.23%	28.44	29.28	7978	2293	0.93%
2025-10-29	29.71	29.14	-0.73	-2.44%	28.82	29.71	11674	3398	1.36%
2025-10-28	29.80	29.87	0.36	1.22%	29.30	30.26	9514	2846	1.11%
2025-10-27	29.51	29.51	0.19	0.65%	29.20	29.79	7015	2070	0.82%
2025-10-24	29.00	29.32	0.52	1.81%	28.80	30.17	15936	4709	1.85%
2025-10-23	28.98	28.80	-0.17	-0.59%	28.56	29.11	7431	2134	0.86%
2025-10-22	29.01	28.97	-0.08	-0.28%	28.81	29.15	4692	1359	0.55%
2025-10-21	28.67	29.05	0.38	1.33%	28.54	29.12	5827	1681	0.68%
2025-10-20	28.18	28.67	0.71	2.54%	28.18	28.68	7283	2069	0.85%
2025-10-17	28.70	27.96	-0.59	-2.07%	27.91	28.70	7063	1994	0.82%
2025-10-16	29.01	28.55	-0.49	-1.69%	28.44	29.02	4945	1418	0.58%
2025-10-15	28.95	29.04	0.10	0.35%	28.71	29.38	7246	2097	0.84%
2025-10-14	29.46	28.94	-0.46	-1.56%	28.90	29.97	7197	2109	0.84%
2025-10-13	29.00	29.40	-0.45	-1.51%	28.21	29.64	8365	2435	0.97%
2025-10-10	29.94	29.85	-0.21	-0.70%	29.79	30.35	6701	2015	0.78%
2025-10-09	29.86	30.06	0.26	0.87%	29.66	30.26	5668	1700	0.66%
2025-09-30	30.03	29.80	-0.12	-0.40%	29.77	30.15	4535	1357	0.53%
2025-09-29	29.53	29.92	0.26	0.88%	29.13	30.01	6599	1960	0.77%
2025-09-26	29.68	29.66	-0.21	-0.70%	29.60	30.24	5334	1593	0.62%
2025-09-25	30.09	29.87	-0.12	-0.40%	29.75	30.55	8635	2605	1.00%
2025-09-24	29.49	29.99	0.42	1.42%	29.14	30.23	9630	2879	1.12%
2025-09-23	30.00	29.57	-0.47	-1.56%	28.62	30.18	12454	3621	1.45%
2025-09-22	30.24	30.04	-0.21	-0.69%	29.80	30.45	6251	1880	0.73%
2025-09-19	30.45	30.25	-0.34	-1.11%	29.90	30.76	8485	2562	0.99%
2025-09-18	31.48	30.59	-0.81	-2.58%	30.27	31.72	15584	4849	1.81%
2025-09-17	31.29	31.40	0.18	0.58%	31.29	31.79	11191	3520	1.30%
2025-09-16	30.74	31.22	0.58	1.89%	30.54	31.24	6444	1998	0.75%
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%