华洋赛车 (834058) - 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
2025-08-01	34.500	34.800	0.580	1.69%	34.180	34.880	5229	1806	1.90%
2025-07-31	34.920	34.220	-0.370	-1.07%	34.200	35.290	5697	1980	2.07%
2025-07-30	35.100	34.590	-0.450	-1.28%	34.320	35.140	6666	2307	2.42%
2025-07-29	35.880	35.040	-0.750	-2.10%	34.720	35.990	9248	3238	3.36%
2025-07-28	36.750	35.790	-0.630	-1.73%	35.720	36.760	8601	3098	3.12%
2025-07-25	36.350	36.420	0.300	0.83%	36.120	37.280	14611	5369	5.30%
2025-07-24	35.820	36.120	0.360	1.01%	35.780	36.300	5599	2017	2.03%
2025-07-23	36.700	35.760	-0.610	-1.68%	35.660	36.780	7806	2825	2.83%
2025-07-22	36.600	36.370	-0.110	-0.30%	35.920	36.600	8139	2947	2.95%
2025-07-21	36.140	36.480	0.480	1.33%	35.880	36.490	8549	3102	3.10%
2025-07-18	36.720	36.000	-0.690	-1.88%	35.750	36.760	9674	3490	3.51%
2025-07-17	37.130	36.690	-0.430	-1.16%	36.570	37.130	5509	2028	2.00%
2025-07-16	37.060	37.120	0.170	0.46%	36.550	37.360	5270	1949	1.91%
2025-07-15	37.640	36.950	-0.600	-1.60%	36.700	37.680	6946	2571	2.52%
2025-07-14	37.890	37.550	-0.150	-0.40%	37.180	38.280	6356	2390	2.31%
2025-07-11	37.650	37.700	0.150	0.40%	37.410	38.120	7509	2831	2.72%
2025-07-10	37.800	37.550	-0.490	-1.29%	36.820	38.000	12579	4718	4.56%
2025-07-09	39.190	38.040	-1.180	-3.01%	37.820	39.550	15653	6026	5.68%
2025-07-08	39.000	39.220	0.480	1.24%	38.360	39.600	13100	5105	4.75%
2025-07-07	39.270	38.740	-1.590	-3.94%	38.240	40.400	15356	6011	5.57%
2025-07-04	41.900	40.330	-0.580	-1.42%	39.260	45.000	26232	10884	9.52%
2025-07-03	37.850	40.910	2.960	7.80%	37.800	41.880	27006	10919	9.80%
2025-07-02	38.680	37.950	-1.000	-2.57%	37.800	39.500	9633	3717	3.50%
2025-07-01	37.690	38.950	1.590	4.26%	37.480	39.070	18588	7178	6.75%
2025-06-30	37.800	37.360	-0.460	-1.22%	37.110	37.920	6575	2463	2.39%
2025-06-27	38.490	37.820	-0.080	-0.21%	37.550	38.490	6030	2289	2.19%
2025-06-26	38.010	37.900	0.120	0.32%	37.710	38.990	9359	3583	3.40%
2025-06-25	37.990	37.780	0.080	0.21%	36.900	38.280	8558	3215	3.11%
2025-06-24	36.750	37.700	1.200	3.29%	36.500	37.730	8559	3202	3.11%
2025-06-23	35.300	36.500	1.500	4.29%	34.600	37.000	9890	3557	3.59%
2025-06-20	36.840	35.000	-1.500	-4.11%	34.920	37.330	8094	2923	2.94%
2025-06-19	39.000	36.500	-2.500	-6.41%	36.500	39.650	11722	4415	4.25%
2025-06-18	37.750	39.000	1.580	4.22%	37.020	39.100	13352	5093	4.85%
2025-06-17	37.880	37.420	-0.180	-0.48%	37.220	39.260	9935	3787	3.61%
2025-06-16	37.940	37.600	0.000	0.00%	36.620	38.120	8668	3253	3.15%
2025-06-13	37.960	37.600	-0.740	-1.93%	37.440	38.640	9578	3645	3.48%
2025-06-12	37.450	38.340	0.970	2.60%	36.720	38.650	13795	5248	5.01%
2025-06-11	37.940	37.370	0.170	0.46%	37.260	38.480	12786	4841	4.64%
2025-06-10	38.020	37.200	-1.020	-2.67%	36.500	38.540	12988	4878	4.71%
2025-06-09	36.580	38.220	1.570	4.28%	36.060	38.360	16987	6376	6.16%
2025-06-06	37.130	36.650	-1.230	-3.25%	36.240	37.290	14592	5322	5.29%
2025-06-05	35.980	37.880	1.790	4.96%	35.480	38.390	20851	7790	7.57%
2025-06-04	35.670	36.090	0.330	0.92%	35.600	37.170	10519	3817	3.82%
2025-06-03	34.200	35.760	1.050	3.03%	34.200	35.770	6924	2439	2.51%
2025-05-30	34.860	34.710	-0.140	-0.40%	34.530	36.070	6355	2227	2.31%
2025-05-29	33.920	34.850	0.840	2.47%	33.920	34.900	6426	2226	2.33%
2025-05-28	35.800	34.600	-0.850	-2.40%	34.280	35.980	5594	1956	2.03%
2025-05-27	35.200	35.450	0.250	0.71%	34.830	35.630	6197	2186	2.25%
2025-05-26	34.190	35.200	0.570	1.65%	33.960	35.260	6221	2149	2.26%
2025-05-23	35.400	34.630	-0.810	-2.29%	34.500	35.800	11644	4083	4.23%
2025-05-22	38.000	35.440	-3.240	-8.38%	35.000	38.400	21888	7973	7.94%
2025-05-21	40.880	38.680	-0.700	-1.78%	37.980	42.480	24759	9879	8.98%
2025-05-20	37.510	39.380	2.060	5.52%	37.510	39.900	24031	9344	8.72%
2025-05-19	36.430	37.320	0.720	1.97%	36.010	37.770	9689	3580	3.52%
2025-05-16	36.160	36.600	0.560	1.55%	35.860	37.370	9722	3561	3.53%
2025-05-15	36.200	36.040	-0.610	-1.66%	35.930	37.000	7813	2846	2.84%
2025-05-14	35.500	36.650	0.960	2.69%	35.090	36.710	10017	3611	3.63%
2025-05-13	38.500	35.690	-1.740	-4.65%	35.520	38.500	11951	4406	4.34%
2025-05-12	37.000	37.430	0.730	1.99%	35.980	37.560	15898	5887	5.77%
2025-05-09	38.300	36.700	-2.600	-6.62%	36.300	38.300	25156	9356	9.13%
2025-05-08	35.270	39.300	4.250	12.13%	35.270	42.000	37999	14676	13.79%
2025-05-07	36.460	35.050	-0.750	-2.09%	34.560	37.370	14877	5307	5.40%
2025-05-06	33.660	35.800	2.580	7.77%	33.500	35.920	15085	5234	5.47%
2025-04-30	33.930	33.220	-0.780	-2.29%	33.200	34.410	13492	4549	4.90%
2025-04-29	36.510	34.000	-2.300	-6.34%	33.000	36.990	16692	5751	6.06%
2025-04-28	35.930	36.300	-0.190	-0.52%	34.510	36.700	11528	4090	4.18%
2025-04-25	36.510	36.490	-0.410	-1.11%	35.550	37.500	16124	5847	5.85%
2025-04-24	34.800	36.900	1.970	5.64%	34.100	37.120	20806	7464	7.55%