惠丰钻石 (839725) - 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
2025-04-08	24.530	25.650	1.710	7.14%	24.500	26.330	27844	7048	6.62%
2025-04-07	28.420	23.940	-8.230	-25.58%	23.000	30.700	35068	9372	8.33%
2025-04-03	31.510	32.170	0.660	2.09%	31.050	33.110	23853	7631	5.67%
2025-04-02	31.450	31.510	0.150	0.48%	31.000	31.950	13636	4312	3.24%
2025-04-01	31.490	31.360	0.200	0.64%	31.000	32.010	13980	4404	3.32%
2025-03-31	32.450	31.160	-1.910	-5.78%	30.510	32.530	24314	7602	5.78%
2025-03-28	32.980	33.070	0.460	1.41%	32.750	34.420	28531	9569	6.78%
2025-03-27	33.060	32.610	-0.620	-1.87%	32.180	33.190	17540	5722	4.17%
2025-03-26	33.800	33.230	-0.320	-0.95%	33.200	33.990	17619	5921	4.19%
2025-03-25	32.940	33.550	0.120	0.36%	32.940	33.690	22225	7408	5.28%
2025-03-24	32.220	33.430	0.820	2.51%	32.020	33.790	27439	9007	6.52%
2025-03-21	34.000	32.610	-1.310	-3.86%	32.030	34.340	30262	9974	7.19%
2025-03-20	35.600	33.920	-2.090	-5.80%	33.900	36.300	43730	15250	10.39%
2025-03-19	37.200	36.010	-2.020	-5.31%	36.000	37.800	49471	18214	11.76%
2025-03-18	36.390	38.030	1.420	3.88%	36.000	40.290	81979	31257	19.48%
2025-03-17	36.400	36.610	0.450	1.24%	36.200	38.450	54531	20204	12.96%
2025-03-14	34.400	36.160	1.360	3.91%	33.420	36.450	64887	22865	15.42%
2025-03-13	34.170	34.800	0.420	1.22%	34.100	36.020	58568	20624	13.92%
2025-03-12	34.970	34.380	-0.580	-1.66%	34.200	35.140	35022	12112	8.32%
2025-03-11	35.810	34.960	-2.140	-5.77%	34.350	35.890	63190	22010	15.02%
2025-03-10	34.220	37.100	3.240	9.57%	34.000	39.410	102879	38701	24.45%
2025-03-07	34.700	33.860	-0.940	-2.70%	33.700	35.350	32182	11118	7.65%
2025-03-06	34.440	34.800	0.450	1.31%	33.480	35.490	42243	14579	10.04%
2025-03-05	34.080	34.350	0.620	1.84%	33.230	34.440	35951	12213	8.54%
2025-03-04	31.700	33.730	1.480	4.59%	31.700	34.440	39664	13206	9.43%
2025-03-03	32.400	32.250	0.340	1.07%	31.260	32.770	24470	7874	5.82%
2025-02-28	35.050	31.910	-3.120	-8.91%	31.830	35.100	46209	15316	10.98%
2025-02-27	36.310	35.030	-1.240	-3.42%	34.500	36.780	36319	12890	8.63%
2025-02-26	36.650	36.270	-0.380	-1.04%	36.030	36.910	29860	10857	7.10%
2025-02-25	35.600	36.650	0.520	1.44%	35.100	37.350	39255	14265	9.33%
2025-02-24	36.200	36.130	-0.470	-1.28%	35.570	37.670	42286	15450	10.05%
2025-02-21	36.910	36.600	-0.560	-1.51%	35.610	37.280	51247	18784	12.18%
2025-02-20	36.000	37.160	1.450	4.06%	35.500	37.380	62006	22729	14.74%
2025-02-19	34.880	35.710	0.900	2.59%	34.200	35.960	37802	13370	8.98%
2025-02-18	36.780	34.810	-2.210	-5.97%	34.510	37.730	43536	15755	10.35%
2025-02-17	36.400	37.020	0.920	2.55%	35.300	37.690	47439	17389	11.27%
2025-02-14	38.290	36.100	-2.200	-5.74%	35.900	38.300	59220	21690	14.07%
2025-02-13	37.600	38.300	-1.770	-4.42%	37.600	40.480	76956	29924	18.29%
2025-02-12	34.790	40.070	4.850	13.77%	34.380	43.430	106225	42008	25.24%
2025-02-11	34.850	35.220	-0.070	-0.20%	34.560	36.000	56769	20074	13.49%
2025-02-10	33.290	35.290	1.990	5.98%	32.800	35.700	65211	22364	15.50%
2025-02-07	32.510	33.300	0.130	0.39%	32.340	34.800	61229	20421	14.55%
2025-02-06	30.280	33.170	3.060	10.16%	29.070	34.200	63259	20045	15.03%
2025-02-05	31.880	30.110	-1.310	-4.17%	30.080	32.090	40781	12542	9.69%
2025-01-27	32.500	31.420	-1.580	-4.79%	31.370	33.490	29682	9528	7.05%
2025-01-24	34.350	33.000	-1.270	-3.71%	32.700	34.350	36336	12090	8.64%
2025-01-23	36.000	34.270	-1.020	-2.89%	34.200	36.790	38580	13790	9.17%
2025-01-22	34.870	35.290	0.420	1.20%	34.020	36.410	43518	15434	10.34%
2025-01-21	36.530	34.870	-1.130	-3.14%	34.000	37.010	46311	16066	11.01%
2025-01-20	36.900	36.000	-0.530	-1.45%	35.830	37.680	42629	15738	10.13%
2025-01-17	38.500	36.530	-2.270	-5.85%	36.000	38.640	56222	20851	13.36%
2025-01-16	39.530	38.800	-0.810	-2.04%	37.770	40.540	57311	22410	13.62%
2025-01-15	39.450	39.610	-0.830	-2.05%	39.250	42.000	61354	24861	14.58%
2025-01-14	37.510	40.440	2.570	6.79%	37.510	40.800	70410	27755	16.73%
2025-01-13	36.840	37.870	0.480	1.28%	36.310	39.600	46040	17511	10.94%
2025-01-10	39.850	37.390	-2.790	-6.94%	37.370	40.530	54298	20863	12.90%
2025-01-09	40.440	40.180	-0.420	-1.03%	39.010	41.790	57234	23045	13.60%
2025-01-08	40.400	40.600	-1.600	-3.79%	39.500	43.800	81724	33663	19.42%
2025-01-07	39.800	42.200	3.320	8.54%	39.800	44.880	90871	38702	21.60%
2025-01-06	37.370	38.880	0.220	0.57%	36.000	40.890	67814	26680	16.12%
2025-01-03	40.180	38.660	-2.140	-5.25%	37.640	41.830	70626	28108	16.78%
2025-01-02	36.840	40.800	1.960	5.05%	36.380	44.650	103421	41152	24.58%
2024-12-31	33.370	38.840	5.960	18.13%	33.360	41.000	100560	38377	23.90%
2024-12-30	35.070	32.880	-3.210	-8.89%	32.480	35.550	53102	17882	12.62%