中国稀土 (000831) - 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
2025-08-01	42.02	41.04	-1.32	-3.12%	40.80	42.15	446348	184374	4.21%
2025-07-31	43.00	42.36	-1.14	-2.62%	42.10	43.37	518390	221429	4.88%
2025-07-30	45.16	43.50	-1.62	-3.59%	42.77	45.60	818295	357774	7.71%
2025-07-29	45.30	45.12	-0.77	-1.68%	44.68	46.22	739191	334780	6.97%
2025-07-28	45.01	45.89	0.30	0.66%	44.62	46.50	1179790	538537	11.12%
2025-07-25	42.41	45.59	3.00	7.04%	41.85	46.44	1326580	579675	12.50%
2025-07-24	39.77	42.59	2.46	6.13%	39.74	44.00	1344429	563701	12.67%
2025-07-23	40.12	40.13	-0.34	-0.84%	39.38	41.44	652196	264353	6.15%
2025-07-22	40.74	40.47	-0.57	-1.39%	40.01	41.26	772099	312346	7.28%
2025-07-21	40.00	41.04	0.94	2.34%	39.48	42.00	1053676	429955	9.93%
2025-07-18	37.98	40.10	2.12	5.58%	37.77	41.57	1157018	459477	10.90%
2025-07-17	37.56	37.98	0.14	0.37%	37.40	38.44	459463	174099	4.33%
2025-07-16	37.76	37.84	0.07	0.19%	37.68	38.67	489050	186329	4.61%
2025-07-15	39.07	37.77	-1.32	-3.38%	37.63	39.55	782081	299359	7.37%
2025-07-14	40.79	39.09	-1.64	-4.03%	39.01	42.01	1288565	514328	12.14%
2025-07-11	37.99	40.73	3.70	9.99%	37.57	40.73	1443332	569801	13.60%
2025-07-10	36.00	37.03	2.07	5.92%	35.52	37.65	921781	337195	8.69%
2025-07-09	35.50	34.96	-0.68	-1.91%	34.88	35.56	229551	80698	2.16%
2025-07-08	35.06	35.64	0.58	1.65%	35.06	35.78	300994	107132	2.84%
2025-07-07	34.80	35.06	0.04	0.11%	34.73	35.20	159899	55935	1.51%
2025-07-04	35.51	35.02	-0.61	-1.71%	34.68	35.51	265017	92825	2.50%
2025-07-03	35.45	35.63	0.12	0.34%	35.20	35.78	192801	68445	1.82%
2025-07-02	35.90	35.51	-0.49	-1.36%	35.48	36.03	226620	80843	2.14%
2025-07-01	36.00	36.00	-0.12	-0.33%	35.73	36.50	279787	100730	2.64%
2025-06-30	35.42	36.12	0.95	2.70%	34.90	36.23	475534	170175	4.48%
2025-06-27	34.42	35.17	0.75	2.18%	34.40	35.69	450247	158560	4.24%
2025-06-26	34.70	34.42	-0.32	-0.92%	34.01	34.70	299161	102693	2.82%
2025-06-25	34.35	34.74	0.24	0.70%	34.16	34.97	314098	108686	2.96%
2025-06-24	34.25	34.50	0.25	0.73%	34.03	34.75	296077	102035	2.79%
2025-06-23	34.00	34.25	0.11	0.32%	33.90	34.40	249410	85192	2.35%
2025-06-20	34.48	34.14	-0.34	-0.99%	34.09	34.80	263364	90666	2.48%
2025-06-19	35.25	34.48	-0.97	-2.74%	34.30	35.36	351554	121989	3.31%
2025-06-18	36.10	35.45	-0.85	-2.34%	35.04	36.25	396617	140443	3.74%
2025-06-17	36.80	36.30	-0.69	-1.87%	36.25	37.38	411133	150587	3.87%
2025-06-16	35.60	36.99	1.10	3.06%	35.53	37.50	666912	245277	6.28%
2025-06-13	36.53	35.89	-0.87	-2.37%	35.34	36.69	543520	195143	5.12%
2025-06-12	37.16	36.76	-0.60	-1.61%	36.51	37.25	553905	203654	5.22%
2025-06-11	36.21	37.36	0.88	2.41%	36.06	38.52	944701	351433	8.90%
2025-06-10	37.00	36.48	-0.37	-1.00%	35.90	38.00	848358	311077	7.99%
2025-06-09	35.70	36.85	1.74	4.96%	35.08	37.99	936260	341256	8.82%
2025-06-06	35.42	35.11	-0.20	-0.57%	34.88	35.90	327562	115352	3.09%
2025-06-05	35.74	35.31	-0.43	-1.20%	34.99	36.40	625259	222613	5.89%
2025-06-04	34.38	35.74	1.17	3.38%	34.35	36.26	713806	253695	6.73%
2025-06-03	33.92	34.57	0.69	2.04%	33.58	35.00	481771	166155	4.54%
2025-05-30	33.47	33.88	0.17	0.50%	33.45	33.98	206598	69767	1.95%
2025-05-29	33.02	33.71	0.77	2.34%	32.92	33.98	277689	93266	2.62%
2025-05-28	33.10	32.94	-0.29	-0.87%	32.84	33.27	128065	42272	1.21%
2025-05-27	33.31	33.23	-0.37	-1.10%	32.90	33.56	153150	50720	1.44%
2025-05-26	32.71	33.60	0.60	1.82%	32.64	34.15	290821	97465	2.74%
2025-05-23	32.30	33.00	0.67	2.07%	32.15	33.38	356610	117247	3.36%
2025-05-22	33.00	32.33	-0.88	-2.65%	32.29	33.00	250155	81623	2.36%
2025-05-21	33.83	33.21	-1.00	-2.92%	33.00	34.03	346420	115577	3.26%
2025-05-20	33.21	34.21	0.92	2.76%	32.85	34.65	482845	163002	4.55%
2025-05-19	34.40	33.29	-0.61	-1.80%	33.05	34.56	288499	96560	2.72%
2025-05-16	33.80	33.90	-0.49	-1.42%	33.63	34.72	395754	135025	3.73%
2025-05-15	33.60	34.39	1.07	3.21%	33.50	35.16	778253	268826	7.33%
2025-05-14	32.45	33.32	0.88	2.71%	32.45	34.34	573904	192921	5.41%
2025-05-13	33.35	32.44	-0.61	-1.85%	32.37	33.35	243602	79575	2.30%
2025-05-12	33.10	33.05	0.34	1.04%	32.15	33.36	307534	101380	2.90%
2025-05-09	32.86	32.71	-0.14	-0.43%	32.52	33.22	239313	78537	2.26%
2025-05-08	32.80	32.85	0.06	0.18%	32.56	32.94	197312	64668	1.86%
2025-05-07	33.07	32.79	-0.49	-1.47%	32.60	33.28	330323	108651	3.11%
2025-05-06	32.18	33.28	2.06	6.60%	32.10	33.88	587565	194932	5.54%
2025-04-30	31.30	31.22	-0.09	-0.29%	31.12	31.55	148126	46351	1.40%
2025-04-29	31.51	31.31	-0.32	-1.01%	31.05	31.68	154858	48623	1.46%
2025-04-28	31.10	31.63	0.81	2.63%	31.10	31.82	267332	84351	2.52%
2025-04-25	30.70	30.82	0.03	0.10%	30.54	31.10	151516	46763	1.43%
2025-04-24	31.73	30.79	-0.79	-2.50%	30.58	31.76	252013	78255	2.37%