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
2026-07-29	2.30	2.33	0.04	1.75%	2.29	2.36	222887	5197	1.42%
2026-07-28	2.28	2.29	0.01	0.44%	2.26	2.34	158103	3641	1.01%
2026-07-27	2.23	2.28	0.05	2.24%	2.21	2.30	202208	4605	1.29%
2026-07-24	2.29	2.23	-0.07	-3.04%	2.23	2.32	176476	3993	1.12%
2026-07-23	2.23	2.30	0.06	2.68%	2.22	2.31	208484	4735	1.33%
2026-07-22	2.21	2.24	0.02	0.90%	2.19	2.25	167750	3738	1.07%
2026-07-21	2.27	2.22	-0.06	-2.63%	2.17	2.27	321040	7093	2.04%
2026-07-20	2.28	2.28	0.03	1.33%	2.25	2.36	332921	7675	2.12%
2026-07-17	2.34	2.25	-0.10	-4.26%	2.24	2.39	290300	6683	1.85%
2026-07-16	2.32	2.35	0.03	1.29%	2.28	2.37	197726	4624	1.26%
2026-07-15	2.27	2.32	0.03	1.31%	2.26	2.37	275592	6420	1.75%
2026-07-14	2.24	2.29	0.05	2.23%	2.20	2.30	220332	4992	1.40%
2026-07-13	2.31	2.24	-0.06	-2.61%	2.22	2.34	272164	6138	1.73%
2026-07-10	2.22	2.30	0.08	3.60%	2.18	2.37	378192	8684	2.41%
2026-07-09	2.22	2.22	-0.01	-0.45%	2.18	2.26	182323	4041	1.16%
2026-07-08	2.22	2.23	0.01	0.45%	2.17	2.25	162962	3601	1.04%
2026-07-07	2.28	2.22	-0.06	-2.63%	2.20	2.28	198264	4415	1.26%
2026-07-06	2.28	2.28	0.00	0.00%	2.25	2.31	186491	4248	1.19%
2026-07-03	2.27	2.28	0.03	1.33%	2.22	2.31	254024	5750	1.62%
2026-07-02	2.25	2.25	-0.01	-0.44%	2.25	2.35	278440	6358	1.77%
2026-07-01	2.18	2.26	0.07	3.20%	2.17	2.29	311394	6997	1.98%
2026-06-30	2.18	2.19	0.01	0.46%	2.15	2.22	205737	4489	1.31%
2026-06-29	2.19	2.18	-0.02	-0.91%	2.11	2.21	256251	5531	1.63%
2026-06-26	2.24	2.20	-0.05	-2.22%	2.19	2.26	222704	4959	1.42%
2026-06-25	2.25	2.25	-0.03	-1.32%	2.22	2.29	213741	4808	1.36%
2026-06-24	2.35	2.28	-0.09	-3.80%	2.24	2.41	323181	7435	2.06%
2026-06-23	2.31	2.37	0.04	1.72%	2.30	2.42	359732	8597	2.29%
2026-06-22	2.33	2.33	-0.01	-0.43%	2.25	2.34	252219	5778	1.61%
2026-06-18	2.34	2.34	0.01	0.43%	2.27	2.37	215279	5017	1.37%
2026-06-17	2.42	2.33	-0.09	-3.72%	2.32	2.43	282723	6636	1.80%
2026-06-16	2.44	2.42	-0.02	-0.82%	2.38	2.45	235859	5668	1.50%
2026-06-15	2.46	2.44	-0.01	-0.41%	2.41	2.51	245908	6032	1.57%
2026-06-12	2.42	2.45	0.03	1.24%	2.39	2.49	250967	6130	1.60%
2026-06-11	2.40	2.42	0.00	0.00%	2.38	2.44	173227	4172	1.10%
2026-06-10	2.44	2.42	-0.03	-1.22%	2.39	2.45	222771	5378	1.42%
2026-06-09	2.49	2.45	-0.04	-1.61%	2.40	2.51	259423	6329	1.65%
2026-06-08	2.50	2.49	-0.04	-1.58%	2.45	2.58	279871	7061	1.78%
2026-06-05	2.51	2.53	0.03	1.20%	2.50	2.57	282710	7193	1.80%
2026-06-04	2.52	2.50	-0.03	-1.19%	2.47	2.57	195481	4906	1.24%
2026-06-03	2.59	2.53	-0.07	-2.69%	2.50	2.60	223800	5660	1.43%
2026-06-02	2.64	2.60	-0.03	-1.14%	2.57	2.65	228341	5926	1.45%
2026-06-01	2.53	2.63	0.08	3.14%	2.51	2.66	321309	8386	2.05%
2026-05-29	2.54	2.55	0.02	0.79%	2.54	2.68	367695	9590	2.34%
2026-05-28	2.49	2.53	0.04	1.61%	2.47	2.56	210211	5309	1.34%
2026-05-27	2.58	2.49	-0.08	-3.11%	2.47	2.58	240274	5996	1.53%
2026-05-26	2.61	2.57	-0.05	-1.91%	2.53	2.61	211426	5424	1.35%
2026-05-25	2.60	2.62	0.02	0.77%	2.59	2.64	169475	4432	1.08%
2026-05-22	2.59	2.60	0.01	0.39%	2.56	2.63	184512	4786	1.17%
2026-05-21	2.71	2.59	-0.10	-3.72%	2.55	2.73	306919	8113	1.95%
2026-05-20	2.74	2.69	-0.06	-2.18%	2.68	2.75	200402	5406	1.28%
2026-05-19	2.72	2.75	0.03	1.10%	2.71	2.76	194865	5327	1.24%
2026-05-18	2.72	2.72	0.00	0.00%	2.68	2.73	182383	4932	1.16%
2026-05-15	2.77	2.72	-0.06	-2.16%	2.70	2.78	267574	7324	1.70%
2026-05-14	2.88	2.78	-0.10	-3.47%	2.77	2.90	253485	7153	1.61%
2026-05-13	2.89	2.88	-0.02	-0.69%	2.87	2.91	228442	6593	1.45%
2026-05-12	2.89	2.90	0.00	0.00%	2.85	2.92	293398	8491	1.87%
2026-05-11	2.90	2.90	0.02	0.69%	2.87	2.92	324839	9406	2.07%
2026-05-08	2.85	2.88	0.02	0.70%	2.84	2.89	235728	6775	1.50%
2026-05-07	2.88	2.86	-0.03	-1.04%	2.84	2.90	248952	7114	1.59%
2026-05-06	2.90	2.89	-0.01	-0.34%	2.84	2.91	282322	8124	1.80%
2026-04-30	2.79	2.90	0.11	3.94%	2.78	2.91	483244	13862	3.08%
2026-04-29	2.73	2.79	0.05	1.82%	2.73	2.81	276893	7709	1.76%
2026-04-28	2.74	2.74	-0.04	-1.44%	2.71	2.78	228161	6249	1.45%
2026-04-27	2.72	2.78	0.07	2.58%	2.65	2.78	314506	8566	2.00%
2026-04-24	2.69	2.71	0.01	0.37%	2.68	2.74	213541	5777	1.36%
2026-04-23	2.72	2.70	-0.03	-1.10%	2.68	2.73	202038	5457	1.29%
2026-04-22	2.75	2.73	-0.02	-0.73%	2.71	2.75	160708	4378	1.02%
2026-04-21	2.77	2.75	-0.03	-1.08%	2.74	2.80	197933	5462	1.26%