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
2025-10-31	2.88	3.01	0.14	4.88%	2.85	3.16	1499970	45320	9.55%
2025-10-30	2.99	2.87	-0.12	-4.01%	2.84	3.00	854463	24738	5.44%
2025-10-29	3.10	2.99	-0.22	-6.85%	2.97	3.13	1232328	37258	7.85%
2025-10-28	3.09	3.21	0.17	5.59%	3.04	3.33	1991844	63673	12.68%
2025-10-27	2.94	3.04	0.10	3.40%	2.89	3.23	1281468	39504	8.16%
2025-10-24	3.00	2.94	-0.02	-0.68%	2.92	3.05	399884	11839	2.55%
2025-10-23	2.99	2.96	-0.03	-1.00%	2.91	3.05	427593	12662	2.72%
2025-10-22	2.90	2.99	0.08	2.75%	2.89	3.03	626092	18651	3.99%
2025-10-21	2.80	2.91	0.12	4.30%	2.77	2.92	475725	13688	3.03%
2025-10-20	2.77	2.79	0.05	1.82%	2.73	2.79	313819	8695	2.00%
2025-10-17	2.74	2.74	0.00	0.00%	2.73	2.81	373075	10326	2.38%
2025-10-16	2.75	2.74	-0.01	-0.36%	2.72	2.77	210734	5778	1.34%
2025-10-15	2.73	2.75	0.02	0.73%	2.72	2.77	207083	5681	1.32%
2025-10-14	2.74	2.73	0.00	0.00%	2.72	2.80	310970	8583	1.98%
2025-10-13	2.69	2.73	-0.02	-0.73%	2.67	2.74	253622	6867	1.61%
2025-10-10	2.72	2.75	0.03	1.10%	2.71	2.79	318149	8776	2.03%
2025-10-09	2.76	2.72	-0.04	-1.45%	2.69	2.77	316152	8582	2.01%
2025-09-30	2.76	2.76	-0.01	-0.36%	2.74	2.80	266966	7389	1.70%
2025-09-29	2.73	2.77	0.04	1.47%	2.66	2.77	325150	8862	2.07%
2025-09-26	2.72	2.73	0.00	0.00%	2.71	2.79	287531	7903	1.83%
2025-09-25	2.75	2.73	-0.02	-0.73%	2.71	2.77	262971	7192	1.67%
2025-09-24	2.70	2.75	0.04	1.48%	2.68	2.78	390369	10704	2.49%
2025-09-23	2.84	2.71	-0.14	-4.91%	2.65	2.84	518205	14034	3.30%
2025-09-22	2.86	2.85	-0.03	-1.04%	2.77	2.86	271261	7650	1.73%
2025-09-19	2.90	2.88	-0.02	-0.69%	2.80	2.92	358414	10198	2.28%
2025-09-18	2.96	2.90	-0.06	-2.03%	2.87	3.00	473056	13903	3.01%
2025-09-17	2.97	2.96	-0.02	-0.67%	2.91	2.99	363263	10705	2.31%
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%