致敬每一个财富自由的梦想,祝大家早日进化为游资

申万宏源 (000166) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 5.28 5.27 -0.03 -0.57% 5.24 5.33 735013 38803 0.33%
2025-07-31 5.40 5.30 -0.12 -2.21% 5.26 5.41 941157 50193 0.42%
2025-07-30 5.44 5.42 -0.04 -0.73% 5.37 5.48 769093 41784 0.34%
2025-07-29 5.43 5.46 0.00 0.00% 5.35 5.47 977144 52787 0.43%
2025-07-28 5.43 5.46 0.02 0.37% 5.39 5.52 949730 51886 0.42%
2025-07-25 5.49 5.44 -0.04 -0.73% 5.42 5.51 936279 51052 0.42%
2025-07-24 5.36 5.48 0.12 2.24% 5.34 5.50 1401610 76323 0.62%
2025-07-23 5.38 5.36 -0.02 -0.37% 5.35 5.45 1222818 66042 0.54%
2025-07-22 5.35 5.38 0.03 0.56% 5.28 5.38 841015 44913 0.37%
2025-07-21 5.25 5.35 0.10 1.90% 5.24 5.37 989891 52703 0.44%
2025-07-18 5.23 5.25 0.02 0.38% 5.21 5.25 637647 33371 0.28%
2025-07-17 5.18 5.23 0.05 0.97% 5.16 5.24 632417 32852 0.28%
2025-07-16 5.19 5.18 -0.03 -0.58% 5.14 5.24 906297 46941 0.40%
2025-07-15 5.26 5.21 -0.01 -0.19% 5.16 5.28 965618 50307 0.43%
2025-07-14 5.28 5.22 -0.06 -1.14% 5.20 5.29 954090 49894 0.42%
2025-07-11 5.15 5.28 0.16 3.13% 5.13 5.38 2158726 113639 0.96%
2025-07-10 5.05 5.12 0.06 1.19% 5.04 5.14 846336 43236 0.38%
2025-07-09 5.07 5.06 0.00 0.00% 5.05 5.11 734853 37337 0.33%
2025-07-08 5.02 5.06 0.04 0.80% 5.01 5.08 743728 37531 0.33%
2025-07-07 5.01 5.02 -0.01 -0.20% 5.00 5.04 455755 22869 0.20%
2025-07-04 5.02 5.03 0.01 0.20% 4.97 5.08 794760 39953 0.35%
2025-07-03 5.00 5.02 0.03 0.60% 4.99 5.04 612365 30717 0.27%
2025-07-02 5.00 4.99 0.00 0.00% 4.98 5.02 549602 27465 0.24%
2025-07-01 5.03 4.99 -0.03 -0.60% 4.97 5.04 619614 30928 0.27%
2025-06-30 5.09 5.02 -0.05 -0.99% 5.00 5.09 836193 42078 0.37%
2025-06-27 5.08 5.07 0.01 0.20% 5.06 5.25 1612136 82996 0.72%
2025-06-26 5.12 5.06 -0.03 -0.59% 5.04 5.14 1347433 68442 0.60%
2025-06-25 4.94 5.09 0.16 3.25% 4.92 5.11 2166124 108941 0.96%
2025-06-24 4.88 4.93 0.07 1.44% 4.86 4.97 1221946 60200 0.54%
2025-06-23 4.76 4.86 0.08 1.67% 4.75 4.88 767884 37081 0.34%
2025-06-20 4.78 4.78 0.00 0.00% 4.77 4.83 598643 28742 0.27%
2025-06-19 4.82 4.78 -0.05 -1.04% 4.75 4.82 684449 32697 0.30%
2025-06-18 4.90 4.83 -0.07 -1.43% 4.80 4.91 645609 31206 0.29%
2025-06-17 4.87 4.90 0.02 0.41% 4.85 4.90 566807 27656 0.25%
2025-06-16 4.83 4.88 0.03 0.62% 4.82 4.89 533380 25900 0.24%
2025-06-13 4.87 4.85 -0.03 -0.61% 4.82 4.88 677920 32827 0.30%
2025-06-12 4.89 4.88 -0.02 -0.41% 4.87 4.92 565030 27626 0.25%
2025-06-11 4.84 4.90 0.07 1.45% 4.83 4.95 1032846 50711 0.46%
2025-06-10 4.88 4.83 -0.05 -1.02% 4.79 4.88 671292 32464 0.30%
2025-06-09 4.84 4.88 0.08 1.67% 4.83 4.93 910624 44476 0.40%
2025-06-06 4.86 4.80 -0.06 -1.23% 4.79 4.88 470814 22724 0.21%
2025-06-05 4.83 4.86 0.03 0.62% 4.82 4.87 674363 32675 0.30%
2025-06-04 4.79 4.83 0.04 0.84% 4.78 4.85 715009 34459 0.32%
2025-06-03 4.72 4.79 0.06 1.27% 4.70 4.80 741941 35344 0.33%
2025-05-30 4.70 4.73 0.02 0.42% 4.67 4.75 588555 27745 0.26%
2025-05-29 4.67 4.71 0.04 0.86% 4.65 4.72 458982 21567 0.20%
2025-05-28 4.68 4.67 -0.02 -0.43% 4.65 4.70 324009 15141 0.14%
2025-05-27 4.67 4.69 0.02 0.43% 4.65 4.70 356163 16663 0.16%
2025-05-26 4.68 4.67 -0.02 -0.43% 4.65 4.70 358304 16742 0.16%
2025-05-23 4.74 4.69 -0.05 -1.05% 4.68 4.77 531871 25153 0.24%
2025-05-22 4.77 4.74 -0.04 -0.84% 4.73 4.78 396348 18810 0.18%
2025-05-21 4.77 4.78 0.01 0.21% 4.76 4.80 407462 19500 0.18%
2025-05-20 4.76 4.77 0.01 0.21% 4.75 4.80 444658 21220 0.20%
2025-05-19 4.74 4.76 0.01 0.21% 4.74 4.78 427086 20331 0.19%
2025-05-16 4.83 4.75 -0.09 -1.86% 4.74 4.84 718532 34283 0.32%
2025-05-15 4.89 4.84 -0.08 -1.63% 4.83 4.92 671049 32639 0.30%
2025-05-14 4.79 4.92 0.12 2.50% 4.77 4.97 1250078 60955 0.55%
2025-05-13 4.83 4.80 -0.01 -0.21% 4.78 4.83 461565 22172 0.20%
2025-05-12 4.76 4.81 0.07 1.48% 4.74 4.82 636997 30463 0.28%
2025-05-09 4.78 4.74 -0.04 -0.84% 4.73 4.78 445613 21152 0.20%
2025-05-08 4.76 4.78 0.01 0.21% 4.75 4.81 512118 24522 0.23%
2025-05-07 4.83 4.77 0.01 0.21% 4.76 4.89 829950 39910 0.37%
2025-05-06 4.75 4.76 0.04 0.85% 4.74 4.78 680149 32380 0.30%
2025-04-30 4.71 4.72 0.03 0.64% 4.70 4.77 426732 20188 0.19%
2025-04-29 4.72 4.69 -0.03 -0.64% 4.68 4.75 452605 21298 0.20%
2025-04-28 4.74 4.72 -0.02 -0.42% 4.67 4.74 478378 22557 0.21%
2025-04-25 4.72 4.74 0.02 0.42% 4.72 4.77 491048 23319 0.22%
2025-04-24 4.72 4.72 0.01 0.21% 4.69 4.74 431708 20375 0.19%