太湖远大 (920118) - 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
2026-08-06	19.470	19.700	0.150	0.77%	19.470	19.900	9675	1906	3.09%
2026-08-05	19.350	19.550	0.270	1.40%	19.230	19.760	9236	1805	2.95%
2026-08-04	19.350	19.280	-0.120	-0.62%	19.210	19.550	8353	1618	2.67%
2026-08-03	19.330	19.400	0.090	0.47%	19.160	19.550	8648	1674	2.76%
2026-07-31	19.700	19.310	0.200	1.05%	19.160	19.700	13004	2526	4.15%
2026-07-30	19.390	19.110	-0.440	-2.25%	18.800	19.800	14001	2713	4.47%
2026-07-29	19.470	19.550	0.300	1.56%	19.150	20.440	21558	4259	6.88%
2026-07-28	19.810	19.250	2.260	13.30%	19.020	21.110	34570	6856	11.03%
2026-07-27	16.620	16.990	0.180	1.07%	16.620	17.260	5731	975	1.83%
2026-07-24	16.960	16.810	-0.450	-2.61%	16.810	17.870	6458	1115	2.06%
2026-07-23	16.440	17.260	0.730	4.42%	16.380	17.360	5887	997	1.88%
2026-07-22	16.730	16.530	-0.180	-1.08%	16.330	16.870	3228	536	1.03%
2026-07-21	16.440	16.710	0.180	1.09%	15.750	16.780	4726	768	1.51%
2026-07-20	17.380	16.530	-0.650	-3.78%	16.350	17.480	5106	857	1.63%
2026-07-17	17.590	17.180	-0.320	-1.83%	17.000	17.850	4663	811	1.49%
2026-07-16	17.380	17.500	-0.050	-0.28%	17.180	17.750	4418	771	1.41%
2026-07-15	17.630	17.550	-0.120	-0.68%	17.370	18.170	6928	1235	2.21%
2026-07-14	17.090	17.670	0.530	3.09%	16.660	17.670	6030	1037	1.92%
2026-07-13	17.540	17.140	-0.400	-2.28%	16.560	17.750	4898	838	1.56%
2026-07-10	17.060	17.540	0.480	2.81%	16.760	17.800	7612	1328	2.43%
2026-07-09	17.710	17.060	-0.550	-3.12%	16.660	17.800	11887	2017	3.79%
2026-07-08	18.220	17.610	-0.590	-3.24%	17.500	18.220	9312	1656	2.97%
2026-07-07	18.490	18.200	-0.320	-1.73%	18.030	18.770	5149	944	1.64%
2026-07-06	18.990	18.520	-0.510	-2.68%	18.410	18.990	4984	929	1.59%
2026-07-03	18.800	19.030	0.150	0.79%	18.520	19.030	6134	1152	1.96%
2026-07-02	18.770	18.880	0.020	0.11%	18.500	19.240	8812	1664	2.81%
2026-07-01	18.600	18.860	0.260	1.40%	18.060	18.880	7762	1433	2.48%
2026-06-30	18.880	18.600	-0.390	-2.05%	18.400	19.170	5553	1036	1.77%
2026-06-29	19.210	18.990	-0.430	-2.21%	18.120	19.210	7388	1381	2.36%
2026-06-26	19.930	19.420	-0.680	-3.38%	18.800	19.980	9840	1888	3.14%
2026-06-25	20.050	20.100	-0.020	-0.10%	19.500	20.810	11488	2299	3.67%
2026-06-24	19.970	20.120	0.070	0.35%	19.550	20.130	11633	2304	3.71%
2026-06-23	18.810	20.050	1.180	6.25%	18.690	20.450	17457	3463	5.57%
2026-06-22	18.500	18.870	0.360	1.94%	17.820	18.960	5774	1060	1.84%
2026-06-18	18.870	18.510	-0.360	-1.91%	18.440	19.330	3864	721	1.23%
2026-06-17	18.950	18.870	-0.080	-0.42%	18.550	19.130	5171	974	1.65%
2026-06-16	19.220	18.950	-0.260	-1.35%	18.790	19.290	5009	953	1.60%
2026-06-15	19.110	19.210	0.360	1.91%	18.900	19.480	4089	784	1.30%
2026-06-12	18.880	18.850	0.260	1.40%	18.600	19.220	4129	782	1.32%
2026-06-11	19.380	18.590	-0.840	-4.32%	18.400	19.400	5347	1003	1.71%
2026-06-10	20.060	19.430	-0.580	-2.90%	19.310	20.150	5251	1029	1.68%
2026-06-09	19.850	20.010	0.040	0.20%	19.810	20.650	7142	1428	2.28%
2026-06-08	19.860	20.270	0.140	0.70%	19.710	20.850	9868	1999	3.15%
2026-06-05	19.470	20.130	0.650	3.34%	19.360	20.630	8013	1618	2.56%
2026-06-04	19.670	19.480	-0.370	-1.86%	19.180	19.780	6922	1342	2.21%
2026-06-03	20.300	19.850	-0.330	-1.64%	19.740	20.340	5923	1191	1.89%
2026-06-02	20.350	20.180	-0.070	-0.35%	19.760	20.450	4006	804	1.28%
2026-06-01	19.820	20.250	0.590	3.00%	19.730	20.490	6908	1395	2.20%
2026-05-29	20.220	19.660	-0.560	-2.77%	19.630	20.380	8469	1696	2.70%
2026-05-28	19.700	20.220	0.400	2.02%	19.590	20.390	6269	1253	2.00%
2026-05-27	20.470	19.820	-0.650	-3.18%	19.500	20.470	9217	1828	2.94%
2026-05-26	20.660	20.470	-0.300	-1.44%	20.030	20.660	4881	992	1.56%
2026-05-25	21.180	20.770	-0.230	-1.10%	20.380	21.220	5209	1080	1.66%
2026-05-22	21.100	21.000	0.000	0.00%	20.900	21.270	4880	1026	1.56%
2026-05-21	21.980	21.000	-0.900	-4.11%	20.830	22.200	7650	1657	2.44%
2026-05-20	22.450	21.900	-0.610	-2.71%	21.700	22.540	7686	1689	2.45%
2026-05-19	21.780	22.510	0.780	3.59%	21.470	22.520	8779	1945	2.80%
2026-05-18	22.180	21.730	-0.450	-2.03%	21.500	22.180	8391	1820	2.68%
2026-05-15	21.780	22.180	0.800	3.74%	21.580	22.360	10810	2391	3.45%
2026-05-14	22.750	21.380	-1.330	-5.86%	21.380	22.990	9592	2149	3.06%
2026-05-13	22.850	22.710	-0.450	-1.94%	22.550	23.550	16446	3758	5.25%
2026-05-12	21.760	23.160	1.380	6.34%	21.630	23.780	26780	6127	8.55%
2026-05-11	21.840	21.780	-0.040	-0.18%	21.560	21.970	6563	1427	2.09%
2026-05-08	21.520	21.820	0.300	1.39%	21.290	21.860	6653	1442	2.12%
2026-05-07	21.450	21.520	0.020	0.09%	21.420	21.900	6233	1347	1.99%
2026-05-06	21.410	21.500	0.110	0.51%	21.260	21.780	8008	1719	2.56%
2026-04-30	21.110	21.390	1.060	5.21%	21.100	21.960	15221	3283	4.86%
2026-04-29	20.020	20.330	0.370	1.85%	19.920	20.380	4611	934	1.47%
2026-04-28	20.280	19.960	-0.250	-1.24%	19.910	20.470	4491	904	1.43%