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
2025-09-16	2.92	2.98	0.04	1.36%	2.92	2.99	451101	13348	2.87%
2025-09-15	2.91	2.94	0.03	1.03%	2.83	2.95	455721	13172	2.90%
2025-09-12	2.85	2.91	0.06	2.11%	2.84	2.93	487280	14078	3.10%
2025-09-11	2.82	2.85	0.02	0.71%	2.79	2.86	367266	10367	2.34%
2025-09-10	2.79	2.83	0.04	1.43%	2.78	2.84	351837	9888	2.24%
2025-09-09	2.73	2.79	0.05	1.82%	2.73	2.80	336731	9354	2.14%
2025-09-08	2.71	2.74	0.03	1.11%	2.71	2.76	292000	8002	1.86%
2025-09-05	2.69	2.71	0.02	0.74%	2.66	2.71	222969	5981	1.42%
2025-09-04	2.69	2.69	0.01	0.37%	2.66	2.71	241088	6485	1.54%
2025-09-03	2.73	2.68	-0.05	-1.83%	2.67	2.76	230929	6246	1.47%
2025-09-02	2.74	2.73	-0.01	-0.36%	2.70	2.76	215771	5898	1.37%
2025-09-01	2.70	2.74	0.03	1.11%	2.67	2.77	283677	7737	1.81%
2025-08-29	2.74	2.71	-0.02	-0.73%	2.70	2.77	278058	7596	1.77%
2025-08-28	2.74	2.73	0.00	0.00%	2.66	2.77	366663	10004	2.33%
2025-08-27	2.81	2.73	-0.10	-3.53%	2.73	2.83	309787	8600	1.97%
2025-08-26	2.82	2.83	0.00	0.00%	2.79	2.83	264525	7442	1.68%
2025-08-25	2.77	2.83	0.05	1.80%	2.77	2.87	491923	13923	3.13%
2025-08-22	2.79	2.78	-0.01	-0.36%	2.75	2.80	228451	6325	1.45%
2025-08-21	2.80	2.79	-0.01	-0.36%	2.78	2.82	236987	6633	1.51%
2025-08-20	2.78	2.80	0.01	0.36%	2.76	2.81	202185	5622	1.29%
2025-08-19	2.78	2.79	0.02	0.72%	2.76	2.82	273960	7650	1.74%
2025-08-18	2.84	2.77	0.03	1.09%	2.76	2.89	403230	11359	2.57%
2025-08-15	2.70	2.74	0.05	1.86%	2.69	2.77	296105	8118	1.89%
2025-08-14	2.75	2.69	-0.05	-1.82%	2.69	2.77	278965	7610	1.78%
2025-08-13	2.77	2.74	-0.03	-1.08%	2.73	2.78	168835	4644	1.07%
2025-08-12	2.75	2.77	0.01	0.36%	2.75	2.79	240834	6670	1.53%
2025-08-11	2.76	2.76	0.05	1.85%	2.73	2.78	363598	9996	2.32%
2025-08-08	2.71	2.71	-0.01	-0.37%	2.69	2.73	149892	4058	0.95%
2025-08-07	2.70	2.72	0.02	0.74%	2.69	2.73	174620	4734	1.11%
2025-08-06	2.70	2.70	0.00	0.00%	2.68	2.71	139491	3760	0.89%
2025-08-05	2.68	2.70	0.02	0.75%	2.68	2.72	180843	4883	1.15%
2025-08-04	2.66	2.68	0.01	0.37%	2.62	2.68	174728	4652	1.11%
2025-08-01	2.69	2.67	-0.01	-0.37%	2.66	2.70	198448	5309	1.26%
2025-07-31	2.77	2.68	-0.10	-3.60%	2.67	2.78	356640	9669	2.27%
2025-07-30	2.80	2.78	-0.02	-0.71%	2.77	2.83	205057	5741	1.31%
2025-07-29	2.81	2.80	-0.01	-0.36%	2.77	2.82	197148	5506	1.26%
2025-07-28	2.82	2.81	-0.01	-0.35%	2.78	2.83	191885	5377	1.22%
2025-07-25	2.83	2.82	-0.01	-0.35%	2.80	2.85	219850	6208	1.40%
2025-07-24	2.78	2.83	0.04	1.43%	2.77	2.84	276582	7800	1.76%
2025-07-23	2.81	2.79	-0.02	-0.71%	2.78	2.85	253217	7124	1.61%
2025-07-22	2.79	2.81	0.04	1.44%	2.74	2.82	295727	8222	1.88%
2025-07-21	2.73	2.77	0.05	1.84%	2.72	2.78	264500	7313	1.68%
2025-07-18	2.73	2.72	-0.01	-0.37%	2.71	2.74	155105	4220	0.99%
2025-07-17	2.76	2.73	-0.02	-0.73%	2.71	2.76	178079	4858	1.13%
2025-07-16	2.75	2.75	0.00	0.00%	2.73	2.78	166249	4577	1.06%
2025-07-15	2.79	2.75	-0.06	-2.14%	2.71	2.80	323028	8854	2.06%
2025-07-14	2.85	2.81	-0.03	-1.06%	2.79	2.85	222603	6258	1.42%
2025-07-11	2.87	2.84	-0.01	-0.35%	2.83	2.89	366705	10448	2.33%
2025-07-10	2.77	2.85	0.07	2.52%	2.77	2.86	380040	10731	2.42%
2025-07-09	2.76	2.78	0.03	1.09%	2.75	2.78	289682	8011	1.84%
2025-07-08	2.73	2.75	0.01	0.36%	2.73	2.76	219140	6022	1.40%
2025-07-07	2.70	2.74	0.04	1.48%	2.69	2.75	215984	5902	1.38%
2025-07-04	2.72	2.70	-0.02	-0.74%	2.70	2.74	168206	4565	1.07%
2025-07-03	2.72	2.72	0.00	0.00%	2.70	2.74	138067	3756	0.88%
2025-07-02	2.69	2.72	0.03	1.12%	2.68	2.74	194272	5255	1.24%
2025-07-01	2.69	2.69	0.00	0.00%	2.67	2.70	101390	2721	0.65%
2025-06-30	2.68	2.69	0.01	0.37%	2.67	2.70	153142	4116	0.98%
2025-06-27	2.69	2.68	0.00	0.00%	2.67	2.71	162177	4361	1.03%
2025-06-26	2.68	2.68	0.00	0.00%	2.66	2.70	173028	4640	1.10%
2025-06-25	2.67	2.68	0.01	0.37%	2.65	2.69	170408	4555	1.09%
2025-06-24	2.63	2.67	0.04	1.52%	2.62	2.67	155240	4122	0.99%
2025-06-23	2.60	2.63	0.02	0.77%	2.57	2.64	98587	2575	0.63%
2025-06-20	2.61	2.61	0.00	0.00%	2.61	2.63	86423	2262	0.55%
2025-06-19	2.67	2.61	-0.06	-2.25%	2.60	2.68	186170	4898	1.19%
2025-06-18	2.69	2.67	-0.03	-1.11%	2.67	2.70	176293	4723	1.12%
2025-06-17	2.71	2.70	0.00	0.00%	2.68	2.72	202814	5465	1.29%
2025-06-16	2.69	2.70	0.02	0.75%	2.68	2.74	242463	6574	1.54%
2025-06-13	2.73	2.68	-0.04	-1.47%	2.68	2.75	291116	7888	1.85%
2025-06-12	2.76	2.72	-0.05	-1.81%	2.70	2.77	393985	10736	2.51%
2025-06-11	2.68	2.77	0.09	3.36%	2.67	2.84	606817	16743	3.86%
2025-06-10	2.69	2.68	-0.02	-0.74%	2.65	2.72	234845	6318	1.50%
2025-06-09	2.70	2.70	0.01	0.37%	2.67	2.70	130774	3517	0.83%