中信海直 (000099) - 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
2026-05-08	17.96	18.22	0.17	0.94%	17.86	18.25	114960	20812	1.48%
2026-05-07	17.98	18.05	0.21	1.18%	17.97	18.20	87398	15799	1.13%
2026-05-06	17.69	17.84	0.17	0.96%	17.69	17.92	80962	14454	1.04%
2026-04-30	17.83	17.67	-0.16	-0.90%	17.63	17.88	75128	13301	0.97%
2026-04-29	17.68	17.83	0.15	0.85%	17.68	17.92	76013	13545	0.98%
2026-04-28	17.62	17.68	0.07	0.40%	17.59	17.92	79887	14166	1.03%
2026-04-27	17.60	17.61	-0.08	-0.45%	17.57	17.77	63433	11201	0.82%
2026-04-24	17.80	17.69	-0.27	-1.50%	17.58	17.97	64734	11456	0.83%
2026-04-23	18.11	17.96	-0.14	-0.77%	17.89	18.16	76763	13811	0.99%
2026-04-22	18.15	18.10	-0.12	-0.66%	17.94	18.16	88941	16060	1.15%
2026-04-21	18.35	18.22	-0.13	-0.71%	18.13	18.48	83998	15330	1.08%
2026-04-20	18.50	18.35	0.03	0.16%	18.20	18.53	108438	19884	1.40%
2026-04-17	18.03	18.32	0.15	0.83%	17.86	18.48	151593	27512	1.95%
2026-04-16	17.66	18.17	0.53	3.00%	17.51	18.60	179211	32377	2.31%
2026-04-15	17.78	17.64	-0.27	-1.51%	17.60	17.86	111548	19779	1.44%
2026-04-14	17.41	17.91	0.58	3.35%	17.26	17.98	197165	34945	2.54%
2026-04-13	17.14	17.33	0.15	0.87%	17.04	17.35	72032	12429	0.93%
2026-04-10	16.97	17.18	0.31	1.84%	16.96	17.29	82974	14259	1.07%
2026-04-09	17.00	16.87	-0.42	-2.43%	16.86	17.14	81339	13778	1.05%
2026-04-08	16.85	17.29	0.82	4.98%	16.85	17.29	112985	19329	1.46%
2026-04-07	16.47	16.47	0.03	0.18%	16.39	16.61	44931	7409	0.58%
2026-04-03	16.95	16.44	-0.41	-2.43%	16.44	16.95	70798	11770	0.91%
2026-04-02	17.26	16.85	-0.45	-2.60%	16.83	17.26	78898	13410	1.02%
2026-04-01	17.43	17.30	0.15	0.87%	17.21	17.47	60307	10429	0.78%
2026-03-31	17.18	17.15	0.00	0.00%	17.13	17.43	78114	13517	1.01%
2026-03-30	17.05	17.15	-0.10	-0.58%	16.85	17.20	73697	12552	0.95%
2026-03-27	17.00	17.25	0.06	0.35%	16.92	17.35	63423	10894	0.82%
2026-03-26	17.65	17.19	-0.42	-2.39%	17.16	17.72	73072	12681	0.94%
2026-03-25	17.47	17.61	0.21	1.21%	17.45	17.70	81771	14393	1.05%
2026-03-24	17.48	17.40	0.21	1.22%	17.15	17.56	93708	16222	1.21%
2026-03-23	18.27	17.19	-1.51	-8.07%	17.00	18.27	185954	32811	2.40%
2026-03-20	19.50	18.70	-0.82	-4.20%	18.69	19.64	130992	24993	1.69%
2026-03-19	19.57	19.52	-0.31	-1.56%	19.40	19.80	90631	17728	1.17%
2026-03-18	19.70	19.83	0.16	0.81%	19.50	19.94	95671	18854	1.23%
2026-03-17	20.06	19.67	-0.61	-3.01%	19.65	20.06	162545	32263	2.10%
2026-03-16	20.20	20.28	0.08	0.40%	20.16	20.45	110367	22406	1.42%
2026-03-13	20.20	20.20	-0.18	-0.88%	20.09	20.48	128376	26011	1.65%
2026-03-12	20.89	20.38	-0.50	-2.39%	20.37	20.90	171314	35210	2.21%
2026-03-11	21.16	20.88	-0.37	-1.74%	20.74	21.21	232310	48529	2.99%
2026-03-10	21.54	21.25	-0.28	-1.30%	21.14	21.63	232157	49399	2.99%
2026-03-09	21.26	21.53	0.02	0.09%	21.07	21.66	267187	57144	3.44%
2026-03-06	20.80	21.51	0.71	3.41%	20.78	21.75	422874	90691	5.45%
2026-03-05	20.72	20.80	-0.05	-0.24%	20.56	21.07	212728	44238	2.74%
2026-03-04	20.50	20.85	0.08	0.39%	20.43	21.24	283812	59417	3.66%
2026-03-03	20.83	20.77	-0.17	-0.81%	20.35	21.10	295133	61164	3.80%
2026-03-02	20.20	20.94	0.55	2.70%	20.02	21.13	308305	63653	3.97%
2026-02-27	20.30	20.39	-0.11	-0.54%	20.15	20.49	126363	25677	1.63%
2026-02-26	20.16	20.50	0.33	1.64%	19.95	20.75	219811	44673	2.83%
2026-02-25	20.13	20.17	-0.01	-0.05%	20.10	20.24	87408	17647	1.13%
2026-02-24	20.23	20.18	0.12	0.60%	20.01	20.39	102257	20633	1.32%
2026-02-13	20.17	20.06	-0.11	-0.55%	20.05	20.29	96058	19382	1.24%
2026-02-12	20.28	20.17	-0.34	-1.66%	20.10	20.39	135586	27386	1.75%
2026-02-11	20.70	20.51	0.22	1.08%	20.50	20.88	265572	55033	3.42%
2026-02-10	20.00	20.29	0.27	1.35%	19.94	20.30	98025	19701	1.26%
2026-02-09	19.97	20.02	0.22	1.11%	19.88	20.04	84223	16810	1.09%
2026-02-06	19.98	19.80	-0.25	-1.25%	19.75	20.04	96572	19216	1.24%
2026-02-05	20.18	20.05	-0.24	-1.18%	20.03	20.25	79835	16059	1.03%
2026-02-04	20.14	20.29	0.11	0.55%	19.97	20.34	139737	28221	1.80%
2026-02-03	20.18	20.18	0.63	3.22%	19.95	20.30	161849	32564	2.09%
2026-02-02	19.81	19.55	-0.27	-1.36%	19.50	19.95	117697	23256	1.52%
2026-01-30	19.97	19.82	-0.16	-0.80%	19.78	20.17	122278	24346	1.58%
2026-01-29	20.02	19.98	-0.12	-0.60%	19.80	20.25	123320	24683	1.59%