财富趋势（688318）历史行情

以下为财富趋势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	77.890	74.560	77.890	74.000	-2.340	-3.043%	391.86万	2.95亿	1.093%
2026-10-01	77.890	74.560	77.890	74.000	-2.340	-3.043%	391.86万	2.95亿	1.093%
2026-09-30	77.890	74.560	77.890	74.000	-2.340	-3.043%	391.86万	0.00亿	0.000%
2026-09-29	75.720	76.900	77.380	75.490	1.170	1.545%	353.58万	0.00亿	0.000%
2026-09-28	78.050	75.730	78.080	74.930	-2.270	-2.910%	379.64万	0.00亿	0.000%
2026-09-27	80.950	78.000	81.260	77.880	-3.680	-4.505%	530.92万	4.20亿	1.481%
2026-09-24	80.950	78.000	81.260	77.880	-3.680	-4.505%	530.92万	0.00亿	0.000%
2026-09-23	82.000	81.680	82.480	81.000	-0.470	-0.572%	328.56万	0.00亿	0.000%
2026-09-22	84.520	82.150	84.600	81.550	-1.980	-2.354%	666.64万	0.00亿	0.000%
2026-09-21	81.600	84.130	84.980	79.460	3.610	4.483%	748.94万	0.00亿	0.000%
2026-09-18	78.600	80.520	81.270	77.500	3.340	4.328%	596.28万	0.00亿	0.000%
2026-09-17	78.300	77.180	79.400	76.910	-1.890	-2.390%	430.04万	0.00亿	0.000%
2026-09-16	72.770	79.070	79.980	72.370	6.060	8.300%	842.45万	0.00亿	0.000%
2026-09-15	73.430	73.010	73.970	72.470	-0.390	-0.531%	299.44万	0.00亿	0.000%
2026-09-14	74.010	73.400	74.500	72.000	-0.800	-1.078%	480.04万	0.00亿	0.000%
2026-09-11	80.600	74.200	81.690	73.330	-8.950	-10.764%	1,061.97万	0.00亿	0.000%
2026-09-10	84.080	83.150	85.380	82.880	-1.450	-1.714%	544.11万	0.00亿	0.000%
2026-09-09	85.350	84.600	85.570	83.580	-0.070	-0.083%	453.60万	0.00亿	0.000%
2026-09-08	85.960	84.670	87.800	83.570	-1.330	-1.547%	764.70万	0.00亿	0.000%
2026-09-07	88.770	86.000	90.500	85.100	-2.870	-3.229%	938.01万	0.00亿	0.000%
2026-09-04	86.500	88.870	92.280	84.500	3.860	4.541%	1,643.20万	0.00亿	0.000%
2026-09-03	86.920	85.010	88.500	84.000	-1.150	-1.335%	947.35万	0.00亿	0.000%
2026-09-02	85.600	86.160	88.100	84.660	-1.340	-1.531%	697.65万	0.00亿	0.000%
2026-09-01	87.300	87.500	89.670	86.110	-0.500	-0.568%	945.22万	0.00亿	0.000%
2026-08-31	86.000	88.000	88.260	83.380	1.480	1.711%	1,149.91万	0.00亿	0.000%
2026-08-28	84.600	86.520	89.790	83.330	0.220	0.255%	1,409.20万	0.00亿	0.000%
2026-08-27	77.000	86.300	87.500	76.950	8.660	11.154%	1,559.59万	0.00亿	0.000%
2026-08-26	73.790	77.640	78.300	73.530	3.660	4.947%	950.93万	0.00亿	0.000%
2026-08-25	73.480	73.980	75.080	72.720	0.380	0.516%	296.96万	0.00亿	0.000%
2026-08-24	75.980	73.600	76.650	72.880	-3.030	-3.954%	397.07万	0.00亿	0.000%
2026-08-21	75.420	76.630	77.190	74.210	1.000	1.322%	436.69万	0.00亿	0.000%
2026-08-20	76.260	75.630	77.470	74.600	-0.670	-0.878%	428.38万	0.00亿	0.000%
2026-08-19	77.630	76.300	78.370	76.100	-2.730	-3.454%	560.94万	0.00亿	0.000%
2026-08-18	81.260	79.030	81.260	77.140	-2.370	-2.912%	635.35万	0.00亿	0.000%
2026-08-17	80.120	81.400	81.800	78.900	0.960	1.193%	479.18万	0.00亿	0.000%
2026-08-14	83.020	80.440	83.390	79.660	-2.760	-3.317%	677.67万	0.00亿	0.000%
2026-08-13	80.000	83.200	85.680	79.270	3.780	4.760%	1,250.56万	0.00亿	0.000%
2026-08-12	80.600	79.420	80.940	79.110	-0.900	-1.121%	428.07万	0.00亿	0.000%
2026-08-11	79.760	80.320	82.100	78.300	0.500	0.626%	515.51万	0.00亿	0.000%
2026-08-10	81.200	79.820	81.770	78.000	-1.430	-1.760%	594.96万	0.00亿	0.000%
2026-08-07	81.510	81.250	82.250	79.100	-1.000	-1.216%	895.77万	0.00亿	0.000%
2026-08-06	80.410	82.250	84.700	79.150	0.790	0.970%	1,060.91万	0.00亿	0.000%
2026-08-05	76.240	81.460	83.580	76.040	5.130	6.721%	1,164.93万	0.00亿	0.000%
2026-08-04	76.100	76.330	82.000	75.880	-0.610	-0.793%	788.95万	0.00亿	0.000%
2026-08-03	73.970	76.940	79.490	73.810	2.730	3.679%	1,040.27万	0.00亿	0.000%
2026-07-31	68.970	74.210	77.800	68.580	6.450	9.519%	1,193.62万	0.00亿	0.000%
2026-07-30	67.010	67.760	68.960	66.830	0.080	0.118%	406.02万	0.00亿	0.000%
2026-07-29	65.000	67.680	69.080	63.860	2.870	4.428%	537.65万	0.00亿	0.000%
2026-07-28	65.500	64.810	66.660	64.600	-1.480	-2.233%	249.73万	0.00亿	0.000%
2026-07-27	65.000	66.290	66.390	63.580	1.800	2.791%	305.56万	0.00亿	0.000%
2026-07-24	67.490	64.490	68.490	64.200	-4.810	-6.941%	486.38万	0.00亿	0.000%
2026-07-23	69.010	69.300	70.280	67.650	0.500	0.727%	324.42万	0.00亿	0.000%
2026-07-22	70.700	68.800	70.700	68.530	-2.780	-3.884%	467.86万	0.00亿	0.000%
2026-07-21	69.050	71.580	71.600	68.330	1.840	2.638%	617.15万	0.00亿	0.000%
2026-07-20	67.700	69.740	71.000	67.700	1.560	2.288%	523.31万	0.00亿	0.000%
2026-07-17	70.670	68.180	73.600	67.900	-2.320	-3.291%	717.95万	0.00亿	0.000%
2026-07-16	70.000	70.500	72.480	69.150	-1.000	-1.399%	457.00万	0.00亿	0.000%
2026-07-15	69.000	71.500	73.050	68.410	2.000	2.878%	617.65万	0.00亿	0.000%
2026-07-14	68.300	69.500	69.600	65.700	0.900	1.312%	511.81万	0.00亿	0.000%
2026-07-13	71.880	68.600	72.300	68.000	-3.260	-4.537%	616.82万	0.00亿	0.000%
2026-07-10	73.200	71.860	75.750	71.500	-2.140	-2.892%	697.59万	0.00亿	0.000%
2026-07-09	71.340	74.000	74.780	70.840	2.690	3.772%	702.37万	0.00亿	0.000%
2026-07-08	72.660	71.310	73.980	70.700	-1.300	-1.790%	602.11万	0.00亿	0.000%
2026-07-07	74.990	72.610	75.590	71.900	-2.610	-3.470%	539.55万	0.00亿	0.000%
2026-07-06	78.990	75.220	79.770	74.900	-2.900	-3.712%	742.95万	0.00亿	0.000%
2026-07-03	80.580	78.120	83.540	77.860	-1.970	-2.460%	888.35万	0.00亿	0.000%
2026-07-02	82.500	80.090	85.470	79.770	-1.410	-1.730%	1,399.40万	0.00亿	0.000%
2026-07-01	71.000	81.500	85.570	70.500	10.190	14.290%	1,739.80万	0.00亿	0.000%
2026-06-30	71.770	71.310	72.480	70.610	-1.000	-1.383%	608.99万	0.00亿	0.000%
2026-06-29	72.860	72.310	74.890	70.240	-0.790	-1.081%	616.56万	0.00亿	0.000%
2026-06-26	78.720	73.100	81.430	73.080	-7.470	-9.271%	964.40万	0.00亿	0.000%
2026-06-25	78.000	80.570	84.200	77.550	-0.630	-0.776%	1,273.74万	0.00亿	0.000%
2026-06-24	82.880	81.200	84.960	80.300	-4.170	-4.885%	904.66万	0.00亿	0.000%
2026-06-23	81.000	85.370	86.860	80.010	2.510	3.029%	1,326.06万	0.00亿	0.000%
2026-06-22	72.770	82.860	82.960	71.900	9.870	13.522%	1,295.17万	0.00亿	0.000%
2026-06-18	75.000	72.990	75.880	72.260	-1.780	-2.381%	495.51万	0.00亿	0.000%
2026-06-17	74.360	74.770	75.720	73.470	0.040	0.054%	523.69万	0.00亿	0.000%
2026-06-16	73.000	74.730	76.990	72.810	0.930	1.260%	684.42万	0.00亿	0.000%
2026-06-15	70.880	73.800	78.210	70.760	2.420	3.390%	1,056.98万	0.00亿	0.000%
2026-06-12	65.160	71.380	72.860	64.580	6.980	10.839%	1,204.70万	0.00亿	0.000%
2026-06-11	68.000	64.400	69.000	62.620	-5.160	-7.418%	1,073.85万	0.00亿	0.000%
2026-06-10	79.000	69.560	79.170	69.510	-10.120	-12.701%	1,143.85万	0.00亿	0.000%
2026-06-09	80.880	79.680	82.010	77.990	-0.210	-0.263%	496.27万	0.00亿	0.000%
2026-06-08	80.000	79.890	84.000	78.880	-2.810	-3.398%	492.78万	0.00亿	0.000%
2026-06-05	84.000	82.700	85.240	81.220	-1.364	-1.623%	462.76万	0.00亿	0.000%
2026-06-04	84.736	84.064	86.157	83.157	-0.843	-0.993%	338.90万	0.00亿	0.000%
2026-06-03	81.157	84.907	87.507	79.757	3.107	3.798%	756.31万	0.00亿	0.000%
2026-06-02	82.000	81.800	83.514	79.443	0.293	0.359%	367.10万	0.00亿	0.000%
2026-06-01	78.872	81.507	84.229	78.450	1.778	2.230%	561.71万	0.00亿	0.000%
2026-05-29	84.150	79.729	85.586	79.193	-4.171	-4.971%	501.76万	0.00亿	0.000%
2026-05-28	85.657	83.900	85.672	81.072	-1.772	-2.068%	510.44万	0.00亿	0.000%
2026-05-27	86.357	85.672	89.450	85.457	-1.521	-1.744%	508.17万	0.00亿	0.000%
2026-05-26	85.236	87.193	88.714	83.800	1.357	1.581%	508.63万	0.00亿	0.000%
2026-05-25	83.214	85.836	86.079	82.586	3.686	4.487%	509.13万	0.00亿	0.000%
2026-05-22	84.657	82.150	85.443	81.322	-2.479	-2.929%	519.46万	0.00亿	0.000%
2026-05-21	84.729	84.629	91.872	84.300	0.693	0.826%	806.24万	0.00亿	0.000%
2026-05-20	83.729	83.936	85.443	83.436	-0.728	-0.860%	259.51万	0.00亿	0.000%
2026-05-19	84.729	84.664	85.093	82.586	0.257	0.304%	286.13万	0.00亿	0.000%
2026-05-18	80.907	84.407	86.843	80.464	2.850	3.494%	495.93万	0.00亿	0.000%
2026-05-15	81.914	81.557	84.893	80.443	-0.672	-0.817%	393.67万	0.00亿	0.000%
2026-05-14	85.836	82.229	86.286	82.229	-3.085	-3.616%	366.86万	0.00亿	0.000%
2026-05-13	86.093	85.314	86.507	84.014	-1.415	-1.632%	369.59万	0.00亿	0.000%
2026-05-12	86.157	86.729	87.943	85.329	-0.414	-0.475%	401.39万	0.00亿	0.000%
2026-05-11	84.729	87.143	88.800	84.143	2.121	2.495%	642.18万	0.00亿	0.000%
2026-05-08	84.864	85.022	85.657	83.372	-0.942	-1.096%	388.39万	0.00亿	0.000%
2026-05-07	84.729	85.964	85.964	84.014	1.950	2.321%	455.39万	0.00亿	0.000%
2026-05-06	79.657	84.014	86.864	79.650	5.000	6.328%	706.71万	0.00亿	0.000%
2026-04-30	77.664	79.014	81.729	77.664	0.535	0.682%	362.43万	0.00亿	0.000%
2026-04-29	77.022	78.479	78.950	77.014	0.786	1.012%	232.58万	0.00亿	0.000%
2026-04-28	79.014	77.693	80.150	77.300	-1.386	-1.753%	266.49万	0.00亿	0.000%
2026-04-27	78.364	79.079	80.157	78.357	0.565	0.720%	200.36万	0.00亿	0.000%
2026-04-24	79.750	78.514	80.443	77.586	-1.879	-2.337%	262.97万	0.00亿	0.000%
2026-04-23	82.264	80.393	82.793	79.586	-1.893	-2.301%	258.57万	0.00亿	0.000%
2026-04-22	80.686	82.286	83.086	80.322	1.093	1.346%	311.86万	0.00亿	0.000%
2026-04-21	81.872	81.193	82.372	80.179	-1.036	-1.260%	246.30万	0.00亿	0.000%
2026-04-20	81.472	82.229	83.229	81.472	0.765	0.939%	310.65万	0.00亿	0.000%
2026-04-17	80.729	81.464	82.050	79.572	0.285	0.351%	284.06万	0.00亿	0.000%
2026-04-16	80.872	81.179	82.293	80.193	0.600	0.745%	318.22万	0.00亿	0.000%
2026-04-15	82.586	80.579	82.586	79.757	-1.293	-1.579%	303.05万	0.00亿	0.000%
2026-04-14	80.743	81.872	82.107	79.943	2.143	2.688%	367.05万	0.00亿	0.000%
2026-04-13	77.857	79.729	81.514	77.857	0.022	0.028%	350.58万	0.00亿	0.000%
2026-04-10	78.500	79.707	83.129	78.500	2.035	2.620%	568.30万	0.00亿	0.000%
2026-04-09	79.343	77.672	79.722	77.443	-3.385	-4.176%	278.74万	0.00亿	0.000%
2026-04-08	75.357	81.057	82.122	75.193	7.871	10.755%	552.66万	0.00亿	0.000%
2026-04-07	72.800	73.186	73.779	71.879	0.000	0.000%	129.79万	0.00亿	0.000%
2026-04-03	75.443	72.336	75.443	72.086	0.000	0.000%	166.85万	0.00亿	0.000%
2026-04-02	76.322	74.214	76.322	73.586	0.000	0.000%	188.80万	0.00亿	0.000%
2026-04-01	76.729	76.600	76.857	75.443	0.000	0.000%	193.14万	0.00亿	0.000%