易点天下（301171）历史行情

以下为易点天下近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	33.800	32.610	33.960	32.520	-1.030	-3.062%	2,871.97万	9.46亿	5.722%
2026-10-01	33.800	32.610	33.960	32.520	-1.030	-3.062%	2,871.97万	9.46亿	5.722%
2026-09-30	33.800	32.610	33.960	32.520	-1.030	-3.062%	28.72万	0.00亿	0.000%
2026-09-29	32.320	33.640	33.870	31.960	1.450	4.505%	40.81万	0.00亿	0.000%
2026-09-28	33.550	32.190	33.800	31.920	-1.320	-3.939%	32.43万	0.00亿	0.000%
2026-09-27	34.640	33.510	35.400	33.470	-1.200	-3.457%	3,975.08万	13.62亿	7.920%
2026-09-24	34.640	33.510	35.400	33.470	-1.200	-3.457%	39.75万	0.00亿	0.000%
2026-09-23	35.900	34.710	36.480	34.700	-1.970	-5.371%	61.31万	0.00亿	0.000%
2026-09-22	35.990	36.680	37.720	35.190	1.910	5.493%	94.91万	0.00亿	0.000%
2026-09-21	34.800	34.770	35.300	34.150	0.270	0.783%	48.88万	0.00亿	0.000%
2026-09-18	33.970	34.500	34.860	33.610	0.560	1.650%	47.53万	0.00亿	0.000%
2026-09-17	33.750	33.940	35.000	33.530	-0.020	-0.059%	48.76万	0.00亿	0.000%
2026-09-16	33.400	33.960	34.400	32.800	0.260	0.772%	38.16万	0.00亿	0.000%
2026-09-15	34.200	33.700	35.220	33.590	0.130	0.387%	51.69万	0.00亿	0.000%
2026-09-14	33.660	33.570	33.890	32.230	-1.090	-3.145%	46.70万	0.00亿	0.000%
2026-09-11	35.600	34.660	35.850	34.050	-1.580	-4.360%	56.35万	0.00亿	0.000%
2026-09-10	36.720	36.240	37.120	35.820	-0.940	-2.528%	44.82万	0.00亿	0.000%
2026-09-09	38.040	37.180	38.880	36.870	-1.410	-3.654%	64.71万	0.00亿	0.000%
2026-09-08	40.300	38.590	40.330	38.510	-1.710	-4.243%	82.64万	0.00亿	0.000%
2026-09-07	38.570	40.300	40.350	37.330	2.020	5.277%	135.11万	0.00亿	0.000%
2026-09-04	35.440	38.280	41.340	35.200	3.830	11.118%	159.62万	0.00亿	0.000%
2026-09-03	35.770	34.450	36.350	34.180	-1.050	-2.958%	50.12万	0.00亿	0.000%
2026-09-02	36.810	35.500	37.680	35.350	-1.270	-3.454%	58.04万	0.00亿	0.000%
2026-09-01	37.500	36.770	38.950	35.750	-1.230	-3.237%	95.21万	0.00亿	0.000%
2026-08-31	34.230	38.000	38.810	34.100	2.580	7.284%	105.72万	0.00亿	0.000%
2026-08-28	35.900	35.420	37.860	34.660	0.290	0.826%	103.74万	0.00亿	0.000%
2026-08-27	34.300	35.130	36.120	34.200	0.880	2.569%	47.58万	0.00亿	0.000%
2026-08-26	33.960	34.250	34.600	33.480	-0.050	-0.146%	29.83万	0.00亿	0.000%
2026-08-25	34.960	34.300	35.000	33.360	-0.600	-1.719%	39.40万	0.00亿	0.000%
2026-08-24	37.230	34.900	37.300	34.370	-1.440	-3.963%	48.85万	0.00亿	0.000%
2026-08-21	35.980	36.340	36.850	34.620	-0.170	-0.466%	53.50万	0.00亿	0.000%
2026-08-20	36.310	36.510	37.510	35.330	0.930	2.614%	57.57万	0.00亿	0.000%
2026-08-19	36.970	35.580	37.380	35.080	-2.120	-5.623%	50.00万	0.00亿	0.000%
2026-08-18	38.650	37.700	39.230	37.140	-1.530	-3.900%	56.83万	0.00亿	0.000%
2026-08-17	36.510	39.230	39.740	35.830	2.830	7.775%	88.91万	0.00亿	0.000%
2026-08-14	36.830	36.400	38.630	35.310	-1.000	-2.674%	100.28万	0.00亿	0.000%
2026-08-13	37.970	37.400	41.040	37.380	-0.470	-1.241%	122.82万	0.00亿	0.000%
2026-08-12	38.240	37.870	39.440	36.780	-0.150	-0.395%	94.87万	0.00亿	0.000%
2026-08-11	38.320	38.020	39.320	37.060	0.070	0.184%	78.73万	0.00亿	0.000%
2026-08-10	38.460	37.950	39.120	37.120	-1.180	-3.016%	83.63万	0.00亿	0.000%
2026-08-07	37.690	39.130	39.360	36.080	0.710	1.848%	123.37万	0.00亿	0.000%
2026-08-06	38.000	38.420	39.650	37.550	-0.590	-1.512%	103.84万	0.00亿	0.000%
2026-08-05	36.800	39.010	39.950	36.700	1.410	3.750%	115.72万	0.00亿	0.000%
2026-08-04	33.310	37.600	37.890	32.410	5.260	16.265%	129.33万	0.00亿	0.000%
2026-08-03	31.020	32.340	33.080	30.200	1.850	6.068%	110.09万	0.00亿	0.000%
2026-07-31	26.000	30.490	30.490	25.980	5.080	19.992%	71.91万	0.00亿	0.000%
2026-07-30	25.800	25.410	27.530	25.400	-0.680	-2.606%	38.74万	0.00亿	0.000%
2026-07-29	26.500	26.090	26.620	25.300	-0.080	-0.306%	28.01万	0.00亿	0.000%
2026-07-28	26.200	26.170	27.200	26.010	-0.280	-1.059%	26.24万	0.00亿	0.000%
2026-07-27	25.160	26.450	26.500	24.670	1.250	4.960%	25.70万	0.00亿	0.000%
2026-07-24	26.190	25.200	26.300	25.020	-1.410	-5.299%	24.44万	0.00亿	0.000%
2026-07-23	26.400	26.610	26.970	25.960	0.110	0.415%	22.46万	0.00亿	0.000%
2026-07-22	27.000	26.500	27.550	26.260	-0.950	-3.461%	30.67万	0.00亿	0.000%
2026-07-21	26.870	27.450	27.670	24.640	0.490	1.818%	43.99万	0.00亿	0.000%
2026-07-20	27.110	26.960	27.760	25.810	0.360	1.353%	35.88万	0.00亿	0.000%
2026-07-17	29.050	26.600	30.300	26.570	-2.850	-9.677%	46.65万	0.00亿	0.000%
2026-07-16	29.180	29.450	30.170	28.160	0.730	2.542%	40.00万	0.00亿	0.000%
2026-07-15	28.400	28.720	29.660	28.180	0.280	0.985%	30.28万	0.00亿	0.000%
2026-07-14	28.860	28.440	29.350	26.980	-0.330	-1.147%	35.92万	0.00亿	0.000%
2026-07-13	30.750	28.770	31.490	28.630	-2.340	-7.522%	39.73万	0.00亿	0.000%
2026-07-10	29.150	31.110	33.710	29.010	1.200	4.012%	71.96万	0.00亿	0.000%
2026-07-09	28.920	29.910	30.900	28.100	0.710	2.432%	44.48万	0.00亿	0.000%
2026-07-08	28.860	29.200	29.790	28.010	0.350	1.213%	35.73万	0.00亿	0.000%
2026-07-07	29.210	28.850	29.960	28.630	-0.500	-1.704%	30.75万	0.00亿	0.000%
2026-07-06	31.880	29.350	32.370	29.300	-2.650	-8.281%	51.92万	0.00亿	0.000%
2026-07-03	33.960	32.000	34.600	31.990	-3.720	-10.414%	70.08万	0.00亿	0.000%
2026-07-02	37.200	35.720	37.980	34.280	1.540	4.506%	94.73万	0.00亿	0.000%
2026-07-01	33.830	34.180	35.250	33.490	0.220	0.648%	44.41万	0.00亿	0.000%
2026-06-30	33.510	33.960	34.480	33.120	0.720	2.166%	33.17万	0.00亿	0.000%
2026-06-29	33.440	33.240	35.440	32.590	0.400	1.218%	45.76万	0.00亿	0.000%
2026-06-26	34.220	32.840	34.580	32.610	-1.560	-4.535%	42.31万	0.00亿	0.000%
2026-06-25	35.510	34.400	35.780	34.290	-1.730	-4.788%	42.06万	0.00亿	0.000%
2026-06-24	35.800	36.130	36.340	34.750	0.430	1.204%	37.92万	0.00亿	0.000%
2026-06-23	38.280	35.700	38.300	35.510	-3.400	-8.696%	59.12万	0.00亿	0.000%
2026-06-22	37.380	39.100	39.660	37.200	0.900	2.356%	59.84万	0.00亿	0.000%
2026-06-18	37.140	38.200	38.980	36.200	1.110	2.993%	57.65万	0.00亿	0.000%
2026-06-17	37.320	37.090	37.750	36.400	-0.740	-1.956%	32.53万	0.00亿	0.000%
2026-06-16	37.760	37.830	38.400	37.030	-0.160	-0.421%	38.01万	0.00亿	0.000%
2026-06-15	35.910	37.990	38.100	35.510	2.890	8.234%	51.91万	0.00亿	0.000%
2026-06-12	36.250	35.100	36.880	35.080	-0.720	-2.010%	48.45万	0.00亿	0.000%
2026-06-11	37.210	35.820	37.480	35.590	-2.010	-5.313%	54.95万	0.00亿	0.000%
2026-06-10	40.840	37.830	41.070	37.770	-3.960	-9.476%	65.40万	0.00亿	0.000%
2026-06-09	39.850	41.790	41.940	38.010	1.500	3.723%	72.24万	0.00亿	0.000%
2026-06-08	38.190	40.290	42.000	38.130	0.460	1.155%	69.59万	0.00亿	0.000%
2026-06-05	43.900	39.830	44.400	39.400	-3.250	-7.544%	85.44万	0.00亿	0.000%
2026-06-04	43.710	43.080	44.930	42.550	-1.970	-4.373%	64.88万	0.00亿	0.000%
2026-06-03	43.770	45.050	46.760	42.510	-0.130	-0.288%	88.29万	0.00亿	0.000%
2026-06-02	46.000	45.180	46.500	43.700	-1.250	-2.692%	94.27万	0.00亿	0.000%
2026-06-01	43.130	46.430	49.710	42.500	4.120	9.738%	130.80万	0.00亿	0.000%
2026-05-29	39.480	42.310	44.000	39.480	3.490	8.990%	104.06万	0.00亿	0.000%
2026-05-28	38.470	38.820	39.200	37.100	0.830	2.185%	48.42万	0.00亿	0.000%
2026-05-27	40.550	37.990	40.790	37.690	-1.810	-4.548%	53.67万	0.00亿	0.000%
2026-05-26	40.430	39.800	41.320	38.900	-1.600	-3.865%	56.75万	0.00亿	0.000%
2026-05-25	43.100	41.400	44.430	40.860	0.100	0.242%	71.41万	0.00亿	0.000%
2026-05-22	41.730	41.300	42.000	40.400	-0.450	-1.078%	52.11万	0.00亿	0.000%
2026-05-21	44.260	41.750	46.400	41.700	-2.280	-5.178%	77.08万	0.00亿	0.000%
2026-05-20	46.020	44.030	46.800	43.700	-2.240	-4.841%	90.22万	0.00亿	0.000%
2026-05-19	44.800	46.270	49.880	44.740	0.330	0.718%	125.34万	0.00亿	0.000%
2026-05-18	42.880	45.940	47.100	42.870	2.240	5.126%	97.95万	0.00亿	0.000%
2026-05-15	40.510	43.700	46.000	40.000	3.760	9.414%	115.44万	0.00亿	0.000%
2026-05-14	44.380	39.940	44.680	39.900	-3.240	-7.503%	76.96万	0.00亿	0.000%
2026-05-13	42.370	43.180	43.560	41.010	0.460	1.077%	74.94万	0.00亿	0.000%
2026-05-12	42.540	42.720	43.680	41.890	-0.170	-0.396%	64.03万	0.00亿	0.000%
2026-05-11	43.010	42.890	44.390	42.650	-0.010	-0.023%	87.27万	0.00亿	0.000%
2026-05-08	45.050	42.900	46.280	42.810	-0.100	-0.233%	149.61万	0.00亿	0.000%
2026-05-07	36.510	43.000	43.000	35.810	7.170	20.011%	94.79万	0.00亿	0.000%
2026-05-06	33.990	35.830	37.020	33.990	2.360	7.051%	48.77万	0.00亿	0.000%
2026-04-30	33.310	33.470	33.980	32.940	0.000	0.000%	22.44万	0.00亿	0.000%
2026-04-29	32.010	33.470	33.920	32.010	1.270	3.944%	35.09万	0.00亿	0.000%
2026-04-28	33.010	32.200	33.720	32.010	-2.178	-6.335%	40.49万	0.00亿	0.000%
2026-04-27	34.801	34.378	35.101	34.024	-0.731	-2.082%	22.85万	0.00亿	0.000%
2026-04-24	36.055	35.109	36.140	34.570	-1.493	-4.079%	37.56万	0.00亿	0.000%
2026-04-23	37.833	36.602	38.048	36.517	-0.877	-2.340%	41.91万	0.00亿	0.000%
2026-04-22	37.764	37.479	38.387	36.933	-0.369	-0.975%	34.99万	0.00亿	0.000%
2026-04-21	39.133	37.848	39.133	37.525	-1.285	-3.284%	43.01万	0.00亿	0.000%
2026-04-20	37.456	39.133	40.449	37.279	1.500	3.986%	65.08万	0.00亿	0.000%
2026-04-17	36.002	37.633	37.802	35.755	1.047	2.862%	49.26万	0.00亿	0.000%
2026-04-16	35.994	36.586	37.279	35.994	1.139	3.213%	41.40万	0.00亿	0.000%
2026-04-15	37.071	35.447	37.110	35.232	-1.432	-3.883%	37.93万	0.00亿	0.000%
2026-04-14	35.694	36.879	37.694	35.686	1.893	5.411%	60.36万	0.00亿	0.000%
2026-04-13	34.601	34.986	35.571	34.224	-0.292	-0.828%	26.61万	0.00亿	0.000%
2026-04-10	35.678	35.278	36.117	35.232	-0.193	-0.544%	33.74万	0.00亿	0.000%
2026-04-09	36.140	35.471	36.671	35.140	-2.116	-5.630%	59.89万	0.00亿	0.000%
2026-04-08	33.593	37.587	37.671	33.208	5.348	16.589%	76.90万	0.00亿	0.000%
2026-04-07	32.092	32.239	33.254	31.777	0.000	0.000%	18.35万	0.00亿	0.000%
2026-04-03	33.016	31.754	33.024	31.754	0.000	0.000%	23.35万	0.00亿	0.000%
2026-04-02	34.570	32.600	34.570	32.431	0.000	0.000%	35.53万	0.00亿	0.000%
2026-04-01	35.940	34.655	36.048	34.216	0.000	0.000%	43.23万	0.00亿	0.000%