弘业期货 (001236) - 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
2026-05-06	9.52	9.62	0.07	0.73%	9.41	9.69	149422	14301	1.97%
2026-04-30	9.37	9.55	0.19	2.03%	9.33	9.83	204052	19533	2.69%
2026-04-29	9.34	9.36	0.27	2.97%	9.22	9.48	215362	20150	2.84%
2026-04-28	8.96	9.09	0.07	0.78%	8.95	9.14	70070	6350	0.92%
2026-04-27	8.95	9.02	0.07	0.78%	8.86	9.03	60446	5427	0.80%
2026-04-24	8.91	8.95	-0.07	-0.78%	8.82	9.00	59940	5341	0.79%
2026-04-23	9.14	9.02	-0.16	-1.74%	8.96	9.15	87482	7912	1.15%
2026-04-22	9.17	9.18	0.01	0.11%	9.10	9.23	56953	5218	0.75%
2026-04-21	9.36	9.17	-0.12	-1.29%	9.11	9.36	65823	6043	0.87%
2026-04-20	9.38	9.29	-0.02	-0.21%	9.28	9.39	51339	4780	0.68%
2026-04-17	9.36	9.31	-0.09	-0.96%	9.28	9.41	54588	5095	0.72%
2026-04-16	9.32	9.40	0.08	0.86%	9.28	9.43	59595	5586	0.79%
2026-04-15	9.48	9.32	-0.13	-1.38%	9.30	9.50	69817	6546	0.92%
2026-04-14	9.39	9.45	0.11	1.18%	9.31	9.48	83155	7804	1.10%
2026-04-13	9.24	9.34	0.04	0.43%	9.20	9.39	87410	8146	1.15%
2026-04-10	9.18	9.30	0.20	2.20%	9.13	9.52	146443	13700	1.93%
2026-04-09	9.12	9.10	-0.14	-1.52%	9.08	9.19	78013	7127	1.03%
2026-04-08	9.14	9.24	0.18	1.99%	9.09	9.25	118395	10876	1.56%
2026-04-07	8.81	9.06	0.25	2.84%	8.80	9.14	106403	9611	1.40%
2026-04-03	9.19	8.81	-0.30	-3.29%	8.81	9.26	113859	10162	1.50%
2026-04-02	9.54	9.11	-0.41	-4.31%	9.06	9.55	172267	15844	2.27%
2026-04-01	9.80	9.52	-0.16	-1.65%	9.38	9.83	190576	18129	2.51%
2026-03-31	9.80	9.68	-0.15	-1.53%	9.66	9.92	115192	11265	1.52%
2026-03-30	9.68	9.83	0.04	0.41%	9.56	9.84	99297	9670	1.31%
2026-03-27	9.49	9.79	0.22	2.30%	9.47	9.83	133751	13047	1.76%
2026-03-26	9.88	9.57	-0.36	-3.63%	9.55	9.90	170228	16484	2.25%
2026-03-25	9.85	9.93	0.06	0.61%	9.72	9.98	172767	17100	2.28%
2026-03-24	9.75	9.87	0.22	2.28%	9.59	10.01	248206	24271	3.27%
2026-03-23	9.60	9.65	-0.28	-2.82%	9.33	10.15	241876	23586	3.19%
2026-03-20	10.48	9.93	-0.56	-5.34%	9.88	10.49	327776	33170	4.32%
2026-03-19	10.35	10.49	0.05	0.48%	10.28	10.62	318208	33318	4.20%
2026-03-18	10.50	10.44	0.01	0.10%	10.32	10.52	211257	21968	2.79%
2026-03-17	10.13	10.43	0.29	2.86%	10.03	10.86	419351	44105	5.53%
2026-03-16	9.98	10.14	0.11	1.10%	9.98	10.24	121683	12324	1.61%
2026-03-13	10.37	10.03	-0.39	-3.74%	10.00	10.40	261866	26542	3.45%
2026-03-12	10.06	10.42	0.37	3.68%	10.03	10.57	321139	33378	4.24%
2026-03-11	10.16	10.05	-0.10	-0.99%	10.00	10.17	101066	10158	1.33%
2026-03-10	10.24	10.15	-0.09	-0.88%	10.12	10.31	138095	14043	1.82%
2026-03-09	10.11	10.24	-0.07	-0.68%	10.10	10.34	166424	17001	2.20%
2026-03-06	9.80	10.31	0.51	5.20%	9.79	10.55	399696	41002	5.27%
2026-03-05	9.93	9.80	-0.02	-0.20%	9.71	9.99	109559	10785	1.45%
2026-03-04	9.71	9.82	-0.01	-0.10%	9.69	9.94	97671	9575	1.29%
2026-03-03	10.04	9.83	-0.23	-2.29%	9.80	10.24	142933	14316	1.89%
2026-03-02	10.02	10.06	-0.14	-1.37%	9.76	10.11	185102	18420	2.44%
2026-02-27	9.93	10.20	0.26	2.62%	9.93	10.27	159121	16177	2.10%
2026-02-26	10.18	9.94	-0.25	-2.45%	9.92	10.22	117447	11763	1.55%
2026-02-25	10.01	10.19	0.23	2.31%	9.96	10.28	117665	11995	1.55%
2026-02-24	10.00	9.96	0.04	0.40%	9.90	10.04	54942	5476	0.72%
2026-02-13	10.02	9.92	-0.07	-0.70%	9.92	10.13	58049	5815	0.77%
2026-02-12	10.11	9.99	-0.12	-1.19%	9.95	10.11	49781	4991	0.66%
2026-02-11	10.10	10.11	-0.07	-0.69%	10.08	10.18	57387	5805	0.76%
2026-02-10	10.14	10.18	0.03	0.30%	10.10	10.20	54070	5491	0.71%
2026-02-09	10.10	10.15	0.12	1.20%	10.08	10.15	72291	7316	0.95%
2026-02-06	10.01	10.03	-0.08	-0.79%	9.99	10.12	69249	6966	0.91%
2026-02-05	10.00	10.11	0.07	0.70%	10.00	10.13	78794	7937	1.04%
2026-02-04	9.93	10.04	0.07	0.70%	9.88	10.09	81218	8116	1.07%
2026-02-03	9.90	9.97	0.15	1.53%	9.88	9.99	83045	8260	1.10%
2026-02-02	9.90	9.82	-0.10	-1.01%	9.80	10.09	103266	10292	1.36%
2026-01-30	10.04	9.92	-0.08	-0.80%	9.83	10.10	106021	10546	1.40%
2026-01-29	9.98	10.00	0.02	0.20%	9.72	10.02	101833	10114	1.34%
2026-01-28	10.06	9.98	-0.12	-1.19%	9.96	10.14	79830	8005	1.05%
2026-01-27	10.22	10.10	-0.16	-1.56%	9.85	10.25	134550	13471	1.77%