中国武夷 (000797) - 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
2025-04-03	2.83	2.90	0.03	1.05%	2.83	2.91	281269	8114	1.79%
2025-04-02	2.85	2.87	0.00	0.00%	2.84	2.94	286632	8254	1.83%
2025-04-01	2.83	2.87	0.02	0.70%	2.82	2.88	258352	7383	1.65%
2025-03-31	2.90	2.85	-0.07	-2.40%	2.81	2.96	397566	11448	2.53%
2025-03-28	2.84	2.92	0.09	3.18%	2.79	3.02	526087	15188	3.35%
2025-03-27	2.85	2.83	-0.03	-1.05%	2.80	2.87	174976	4950	1.11%
2025-03-26	2.84	2.86	0.01	0.35%	2.83	2.89	211033	6053	1.34%
2025-03-25	2.82	2.85	0.02	0.71%	2.80	2.87	194669	5510	1.24%
2025-03-24	2.92	2.83	-0.09	-3.08%	2.79	2.93	288912	8225	1.84%
2025-03-21	2.93	2.92	-0.01	-0.34%	2.89	2.95	225769	6591	1.44%
2025-03-20	2.92	2.93	0.00	0.00%	2.92	2.96	216849	6369	1.38%
2025-03-19	2.95	2.93	-0.04	-1.35%	2.91	2.96	215749	6330	1.37%
2025-03-18	3.00	2.97	-0.04	-1.33%	2.95	3.01	268152	7957	1.71%
2025-03-17	2.97	3.01	0.04	1.35%	2.96	3.05	464978	13984	2.96%
2025-03-14	2.95	2.97	0.02	0.68%	2.92	2.98	373734	11047	2.38%
2025-03-13	2.94	2.95	0.02	0.68%	2.90	2.95	362216	10596	2.31%
2025-03-12	3.00	2.93	-0.08	-2.66%	2.92	3.02	473964	13981	3.02%
2025-03-11	2.96	3.01	0.00	0.00%	2.93	3.03	510390	15189	3.25%
2025-03-10	2.99	3.01	0.06	2.03%	2.98	3.15	922147	28006	5.87%
2025-03-07	2.91	2.95	0.05	1.72%	2.89	3.03	1133299	33504	7.22%
2025-03-06	2.88	2.90	-0.07	-2.36%	2.84	3.00	1371070	39653	8.73%
2025-03-05	2.70	2.97	0.27	10.00%	2.64	2.97	1371682	39450	8.74%
2025-03-04	2.70	2.70	-0.01	-0.37%	2.67	2.71	185130	4981	1.18%
2025-03-03	2.69	2.71	0.04	1.50%	2.68	2.74	281524	7629	1.79%
2025-02-28	2.73	2.67	-0.07	-2.55%	2.67	2.76	320515	8693	2.04%
2025-02-27	2.72	2.74	0.02	0.74%	2.70	2.77	274978	7523	1.75%
2025-02-26	2.67	2.72	0.05	1.87%	2.67	2.74	306266	8309	1.95%
2025-02-25	2.68	2.67	-0.03	-1.11%	2.66	2.72	241231	6480	1.54%
2025-02-24	2.65	2.70	0.04	1.50%	2.64	2.73	285041	7691	1.82%
2025-02-21	2.67	2.66	-0.01	-0.37%	2.63	2.69	211760	5619	1.35%
2025-02-20	2.68	2.67	-0.02	-0.74%	2.65	2.70	197347	5278	1.26%
2025-02-19	2.68	2.69	0.02	0.75%	2.66	2.70	210632	5635	1.34%
2025-02-18	2.74	2.67	-0.07	-2.55%	2.66	2.75	271057	7327	1.73%
2025-02-17	2.73	2.74	0.02	0.74%	2.68	2.78	373812	10214	2.38%
2025-02-14	2.78	2.72	-0.07	-2.51%	2.71	2.80	268808	7366	1.71%
2025-02-13	2.77	2.79	0.01	0.36%	2.76	2.83	390357	10938	2.49%
2025-02-12	2.75	2.78	0.05	1.83%	2.71	2.78	236859	6518	1.51%
2025-02-11	2.79	2.73	-0.04	-1.44%	2.71	2.80	217581	5957	1.39%
2025-02-10	2.73	2.77	0.05	1.84%	2.72	2.77	269450	7405	1.72%
2025-02-07	2.67	2.72	0.05	1.87%	2.66	2.74	346940	9409	2.21%
2025-02-06	2.67	2.67	0.00	0.00%	2.62	2.67	242287	6428	1.54%
2025-02-05	2.69	2.67	0.00	0.00%	2.64	2.70	121323	3239	0.77%
2025-01-27	2.69	2.67	0.00	0.00%	2.66	2.74	172203	4642	1.10%
2025-01-24	2.67	2.67	0.00	0.00%	2.64	2.69	161989	4318	1.03%
2025-01-23	2.69	2.67	0.00	0.00%	2.67	2.74	230989	6252	1.47%
2025-01-22	2.70	2.67	-0.06	-2.20%	2.65	2.72	222328	5958	1.42%
2025-01-21	2.75	2.73	-0.01	-0.36%	2.72	2.82	374218	10359	2.38%
2025-01-20	2.72	2.74	0.02	0.74%	2.66	2.77	237803	6473	1.51%
2025-01-17	2.68	2.72	0.02	0.74%	2.66	2.75	233867	6338	1.49%
2025-01-16	2.70	2.70	0.01	0.37%	2.67	2.75	233563	6334	1.49%
2025-01-15	2.66	2.69	0.02	0.75%	2.63	2.70	203823	5443	1.30%
2025-01-14	2.59	2.67	0.08	3.09%	2.59	2.68	223634	5904	1.42%
2025-01-13	2.55	2.59	0.01	0.39%	2.51	2.59	161560	4129	1.03%
2025-01-10	2.65	2.58	-0.07	-2.64%	2.57	2.68	179539	4708	1.14%
2025-01-09	2.64	2.65	0.00	0.00%	2.62	2.68	188827	5007	1.20%
2025-01-08	2.64	2.65	0.00	0.00%	2.58	2.66	223555	5866	1.42%
2025-01-07	2.62	2.65	0.03	1.15%	2.60	2.66	195404	5140	1.24%
2025-01-06	2.64	2.62	-0.01	-0.38%	2.56	2.65	220875	5757	1.41%
2025-01-03	2.74	2.63	-0.10	-3.66%	2.62	2.76	315313	8434	2.01%
2025-01-02	2.77	2.73	-0.04	-1.44%	2.71	2.83	273969	7634	1.74%
2024-12-31	2.83	2.77	-0.06	-2.12%	2.76	2.87	236998	6670	1.51%
2024-12-30	2.85	2.83	-0.04	-1.39%	2.80	2.86	211059	5950	1.34%
2024-12-27	2.83	2.87	0.04	1.41%	2.81	2.90	257293	7387	1.64%
2024-12-26	2.81	2.83	0.01	0.35%	2.81	2.86	187191	5308	1.19%
2024-12-25	2.88	2.82	-0.06	-2.08%	2.78	2.89	283290	7992	1.80%