特瑞斯 (834014) - 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	14.500	14.310	-0.010	-0.07%	14.250	14.500	8614	1234	1.24%
2025-09-12	14.710	14.320	-0.230	-1.58%	14.300	14.710	10625	1534	1.53%
2025-09-11	14.480	14.550	0.130	0.90%	14.310	14.650	12908	1872	1.85%
2025-09-10	14.720	14.420	-0.250	-1.70%	14.230	14.720	16946	2437	2.43%
2025-09-09	14.510	14.670	0.170	1.17%	14.220	14.880	26859	3915	3.86%
2025-09-08	14.700	14.500	-0.020	-0.14%	14.330	14.800	17652	2575	2.53%
2025-09-05	14.010	14.520	0.490	3.49%	14.000	14.590	30971	4474	4.45%
2025-09-04	13.830	14.030	0.290	2.11%	13.690	14.080	14687	2051	2.11%
2025-09-03	14.200	13.740	-0.350	-2.48%	13.730	14.200	11944	1664	1.72%
2025-09-02	14.150	14.090	0.100	0.71%	13.830	14.200	20425	2875	2.93%
2025-09-01	13.940	13.990	0.320	2.34%	13.670	14.120	12596	1754	1.81%
2025-08-29	13.850	13.670	-0.100	-0.73%	13.600	14.140	10848	1507	1.56%
2025-08-28	13.580	13.770	0.330	2.46%	13.220	13.850	13464	1815	1.93%
2025-08-27	13.830	13.440	-0.300	-2.18%	13.430	14.000	11396	1564	1.64%
2025-08-26	13.870	13.740	-0.160	-1.15%	13.710	14.040	11802	1634	1.69%
2025-08-25	13.950	13.900	-0.050	-0.36%	13.790	14.140	14443	2012	2.07%
2025-08-22	14.340	13.950	-0.190	-1.34%	13.810	14.350	11610	1624	1.67%
2025-08-21	14.280	14.140	-0.050	-0.35%	14.070	14.380	13544	1927	1.94%
2025-08-20	14.240	14.190	0.130	0.92%	13.880	14.240	11446	1607	1.64%
2025-08-19	14.060	14.060	0.050	0.36%	14.050	14.360	19670	2798	2.82%
2025-08-18	13.630	14.010	0.390	2.86%	13.550	14.040	14154	1857	2.03%
2025-08-15	13.450	13.620	0.310	2.33%	13.320	13.650	8957	1211	1.29%
2025-08-14	13.690	13.310	-0.340	-2.49%	13.250	13.690	8817	1183	1.27%
2025-08-13	13.900	13.650	-0.050	-0.36%	13.540	13.900	8980	1115	1.29%
2025-08-12	13.900	13.700	-0.220	-1.58%	13.650	13.990	9619	1323	1.38%
2025-08-11	13.830	13.920	0.090	0.65%	13.820	14.080	4773	664	0.69%
2025-08-08	14.050	13.830	-0.130	-0.93%	13.790	14.110	9331	1297	1.34%
2025-08-07	14.120	13.960	-0.120	-0.85%	13.960	14.230	8128	1144	1.17%
2025-08-06	14.000	14.080	0.110	0.79%	13.830	14.090	10921	1525	1.57%
2025-08-05	14.150	13.970	-0.180	-1.27%	13.940	14.220	8761	1229	1.26%
2025-08-04	14.140	14.150	-0.020	-0.14%	14.040	14.260	4818	679	0.69%
2025-08-01	14.050	14.170	0.150	1.07%	13.880	14.280	8113	1150	1.16%
2025-07-31	14.140	14.020	-0.230	-1.61%	13.910	14.320	8028	1131	1.15%
2025-07-30	14.430	14.250	-0.230	-1.59%	14.160	14.450	9320	1328	1.34%
2025-07-29	14.400	14.480	0.150	1.05%	14.110	14.560	7628	1092	1.10%
2025-07-28	14.520	14.330	-0.160	-1.10%	14.210	14.780	14290	2066	2.05%
2025-07-25	14.720	14.490	-0.100	-0.69%	14.410	15.090	18049	2661	2.59%
2025-07-24	14.500	14.590	0.100	0.69%	14.450	14.720	11039	1614	1.59%
2025-07-23	14.450	14.490	0.040	0.28%	14.350	14.760	20158	2935	2.89%
2025-07-22	14.200	14.450	0.270	1.90%	14.130	14.480	18177	2599	2.61%
2025-07-21	13.810	14.180	0.370	2.68%	13.780	14.220	13366	1882	1.92%
2025-07-18	13.810	13.810	0.070	0.51%	13.720	13.870	7350	1012	1.06%
2025-07-17	13.800	13.740	-0.040	-0.29%	13.700	13.950	10411	1436	1.50%
2025-07-16	13.860	13.780	-0.120	-0.86%	13.720	14.090	10665	1476	1.53%
2025-07-15	14.200	13.900	-0.260	-1.84%	13.830	14.200	9922	1383	1.42%
2025-07-14	14.250	14.160	-0.090	-0.63%	14.150	14.340	8741	1245	1.26%
2025-07-11	14.320	14.250	-0.100	-0.70%	14.130	14.490	13505	1922	1.94%
2025-07-10	14.150	14.350	0.260	1.85%	14.030	14.500	14097	2010	2.02%
2025-07-09	14.470	14.290	-0.200	-1.38%	14.220	14.530	8408	1207	1.21%
2025-07-08	14.040	14.490	0.470	3.35%	14.000	14.550	14044	2009	2.02%
2025-07-07	14.000	14.020	0.050	0.36%	13.850	14.140	4648	652	0.67%
2025-07-04	14.390	13.970	-0.330	-2.31%	13.940	14.390	12184	1714	1.75%
2025-07-03	14.490	14.300	-0.110	-0.76%	14.250	14.550	10538	1513	1.51%
2025-07-02	14.250	14.410	0.150	1.05%	14.170	14.410	14998	2145	2.15%
2025-07-01	14.240	14.260	0.010	0.07%	14.040	14.390	11498	1634	1.65%
2025-06-30	14.230	14.250	0.160	1.14%	14.010	14.270	11442	1619	1.64%
2025-06-27	14.180	14.090	-0.150	-1.05%	14.050	14.440	15394	2182	2.21%
2025-06-26	14.110	14.240	0.130	0.92%	14.030	14.380	18044	2570	2.59%
2025-06-25	14.410	14.110	-0.180	-1.26%	13.920	14.410	21424	3013	3.08%
2025-06-24	13.900	14.290	-0.200	-1.38%	13.800	14.310	38756	5448	5.57%
2025-06-23	14.800	14.490	0.290	2.04%	14.270	14.800	24904	3621	3.58%
2025-06-20	14.500	14.200	-0.400	-2.74%	14.200	15.130	26924	3945	3.87%
2025-06-19	15.500	14.600	-1.170	-7.42%	14.440	15.500	53287	7967	7.65%
2025-06-18	15.160	15.770	0.440	2.87%	15.050	16.200	68288	10719	9.81%
2025-06-17	14.640	15.330	0.410	2.75%	14.330	15.480	52972	7874	7.61%
2025-06-16	15.490	14.920	0.420	2.90%	14.620	15.800	60180	9062	8.64%
2025-06-13	14.390	14.500	0.340	2.40%	14.280	14.930	45080	6582	6.58%
2025-06-12	14.280	14.160	-0.080	-0.56%	13.990	14.280	9949	1405	1.45%
2025-06-11	14.160	14.240	0.210	1.50%	14.040	14.340	9986	1421	1.46%
2025-06-10	14.230	14.030	-0.250	-1.75%	13.810	14.380	12442	1748	1.82%
2025-06-09	14.270	14.280	0.180	1.28%	14.050	14.320	9890	1406	1.44%