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
2026-08-07	51.55	57.19	5.20	10.00%	51.50	57.19	608092	339046	5.73%
2026-08-06	51.60	51.99	0.39	0.76%	51.07	53.27	401703	209708	3.79%
2026-08-05	50.18	51.60	2.44	4.96%	50.12	51.99	406339	207298	3.83%
2026-08-04	48.78	49.16	0.38	0.78%	48.58	49.39	193327	94775	1.82%
2026-08-03	47.66	48.78	0.96	2.01%	47.10	49.25	213777	103960	2.01%
2026-07-31	48.00	47.82	0.42	0.89%	47.78	48.96	213901	103463	2.02%
2026-07-30	47.70	47.40	-0.63	-1.31%	46.83	48.38	171309	81551	1.61%
2026-07-29	46.46	48.03	1.25	2.67%	46.00	48.38	220417	104491	2.08%
2026-07-28	47.20	46.78	-1.28	-2.66%	46.66	47.47	169324	79506	1.60%
2026-07-27	47.35	48.06	0.46	0.97%	47.32	48.09	159034	76012	1.50%
2026-07-24	48.99	47.60	-2.18	-4.38%	47.57	48.99	215088	103452	2.03%
2026-07-23	48.88	49.78	0.42	0.85%	48.65	50.29	265264	131663	2.50%
2026-07-22	49.01	49.36	-0.52	-1.04%	48.40	49.50	334017	163277	3.15%
2026-07-21	47.10	49.88	2.71	5.75%	47.00	49.93	434110	212984	4.09%
2026-07-20	45.55	47.17	1.52	3.33%	45.30	47.75	343153	159620	3.23%
2026-07-17	45.50	45.65	0.11	0.24%	44.70	46.20	273509	124543	2.58%
2026-07-16	45.00	45.54	-0.68	-1.47%	44.92	46.27	172073	78455	1.62%
2026-07-15	47.75	46.22	-1.16	-2.45%	45.80	47.75	249554	115888	2.35%
2026-07-14	44.92	47.38	2.40	5.34%	44.66	47.40	356157	165006	3.36%
2026-07-13	47.72	44.98	-2.84	-5.94%	44.95	47.72	309996	141923	2.92%
2026-07-10	48.07	47.82	-0.47	-0.97%	47.33	49.31	318115	154380	3.00%
2026-07-09	48.54	48.29	-0.37	-0.76%	45.51	49.15	476412	224807	4.49%
2026-07-08	50.50	48.66	-2.08	-4.10%	48.66	50.61	335802	165658	3.16%
2026-07-07	51.00	50.74	-0.40	-0.78%	50.42	52.00	277010	141443	2.61%
2026-07-06	54.45	51.14	-3.31	-6.08%	51.00	55.25	511669	268161	4.82%
2026-07-03	53.80	54.45	1.28	2.41%	52.70	56.32	562430	307880	5.30%
2026-07-02	52.92	53.20	-0.33	-0.62%	51.71	55.43	475963	255807	4.49%
2026-07-01	55.00	53.53	-1.96	-3.53%	53.20	56.20	439389	237824	4.14%
2026-06-30	53.99	55.49	1.17	2.15%	53.01	55.60	369145	201264	3.48%
2026-06-29	54.90	54.32	-0.56	-1.02%	52.89	55.80	403639	219645	3.80%
2026-06-26	57.50	54.88	-2.76	-4.79%	54.70	57.96	505796	282117	4.77%
2026-06-25	57.71	57.64	-0.64	-1.10%	56.33	59.01	524737	303227	4.94%
2026-06-24	59.16	58.28	-1.39	-2.33%	56.80	59.88	686646	397626	6.47%
2026-06-23	65.00	59.67	-6.63	-10.00%	59.67	65.00	784936	484948	7.40%
2026-06-22	62.90	66.30	4.40	7.11%	61.50	66.88	1001077	636871	9.43%
2026-06-18	58.60	61.90	2.81	4.76%	58.52	63.40	780916	481338	7.36%
2026-06-17	59.90	59.09	-1.88	-3.08%	57.93	61.68	714262	425028	6.73%
2026-06-16	57.30	60.97	2.57	4.40%	56.74	62.96	1021918	620041	9.63%
2026-06-15	56.05	58.40	2.36	4.21%	55.00	58.87	826516	467917	7.79%
2026-06-12	54.48	56.04	2.25	4.18%	53.88	59.17	876580	496121	8.26%
2026-06-11	54.39	53.79	-0.29	-0.54%	53.10	54.96	337388	181594	3.18%
2026-06-10	54.80	54.08	-1.44	-2.59%	53.70	56.68	423152	231861	3.99%
2026-06-09	52.50	55.52	3.79	7.33%	51.91	55.98	661807	359671	6.24%
2026-06-08	52.00	51.73	-2.59	-4.77%	51.36	54.97	483191	255006	4.55%
2026-06-05	53.00	54.32	0.68	1.27%	52.51	56.00	487647	267829	4.60%
2026-06-04	52.48	53.64	0.67	1.26%	51.63	55.00	507326	270489	4.78%
2026-06-03	49.80	52.97	3.04	6.09%	49.20	53.37	591565	309832	5.57%
2026-06-02	48.80	49.93	1.08	2.21%	47.43	50.50	296254	144735	2.79%
2026-06-01	48.80	48.85	0.05	0.10%	48.13	49.58	198099	96960	1.87%
2026-05-29	51.13	48.80	-2.98	-5.76%	48.80	52.26	353201	175563	3.33%
2026-05-28	49.32	51.78	2.45	4.97%	48.90	51.99	362212	183868	3.41%
2026-05-27	51.00	49.33	-1.90	-3.71%	49.04	51.65	262780	131268	2.48%
2026-05-26	50.99	51.23	-0.19	-0.37%	49.67	51.30	282622	142786	2.66%
2026-05-25	51.95	51.42	-0.09	-0.17%	50.60	53.00	263890	135399	2.49%
2026-05-22	51.18	51.51	0.35	0.68%	50.70	51.99	213551	109942	2.01%
2026-05-21	52.15	51.16	-1.23	-2.35%	50.99	53.75	331559	174054	3.12%
2026-05-20	51.50	52.39	0.78	1.51%	50.06	53.30	403140	208047	3.80%
2026-05-19	53.28	51.61	-1.77	-3.32%	50.68	53.37	333546	171848	3.14%
2026-05-18	54.50	53.38	-2.50	-4.47%	53.00	54.80	410602	220978	3.87%
2026-05-15	54.15	55.88	1.63	3.00%	54.01	59.00	634531	357480	5.98%
2026-05-14	57.00	54.25	-2.62	-4.61%	54.04	57.00	354303	194193	3.34%
2026-05-13	55.65	56.87	1.07	1.92%	55.51	57.22	363848	205873	3.43%
2026-05-12	58.14	55.80	-2.35	-4.04%	55.25	58.14	451211	253387	4.25%
2026-05-11	56.00	58.15	2.90	5.25%	55.76	58.63	634024	363958	5.97%
2026-05-08	55.00	55.25	-0.34	-0.61%	54.28	55.36	321864	176599	3.03%
2026-05-07	55.40	55.59	-0.02	-0.04%	54.87	55.99	346466	192001	3.26%
2026-05-06	54.39	55.61	1.17	2.15%	53.40	55.79	533199	293405	5.02%
2026-04-30	54.35	54.44	0.41	0.76%	53.50	55.20	571129	310765	5.38%