瑞达期货 (002961) - 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
2026-08-21	18.36	18.63	0.28	1.53%	18.12	18.67	38727	7143	0.81%
2026-08-20	17.98	18.35	0.42	2.34%	17.98	18.38	54388	9916	1.14%
2026-08-19	18.57	17.93	-0.77	-4.12%	17.88	18.70	55348	10048	1.16%
2026-08-18	18.99	18.70	-0.38	-1.99%	18.50	19.05	45290	8458	0.95%
2026-08-17	18.90	19.08	0.18	0.95%	18.50	19.19	41913	7907	0.88%
2026-08-14	19.30	18.90	-0.41	-2.12%	18.79	19.38	43389	8236	0.91%
2026-08-13	19.63	19.31	-0.32	-1.63%	19.28	19.87	42218	8262	0.89%
2026-08-12	19.58	19.63	0.18	0.93%	19.44	19.84	31599	6201	0.66%
2026-08-11	19.69	19.45	-0.30	-1.52%	19.38	19.72	35007	6824	0.73%
2026-08-10	19.61	19.75	0.07	0.36%	19.54	19.88	42589	8393	0.89%
2026-08-07	19.79	19.68	-0.15	-0.76%	19.45	19.80	51902	10163	1.09%
2026-08-06	20.00	19.83	-0.20	-1.00%	19.66	20.18	46302	9227	0.97%
2026-08-05	19.90	20.03	0.17	0.86%	19.71	20.10	51269	10225	1.07%
2026-08-04	20.01	19.86	-0.05	-0.25%	19.79	20.13	51300	10222	1.08%
2026-08-03	19.69	19.91	0.21	1.07%	19.66	20.29	69481	13897	1.46%
2026-07-31	19.38	19.70	0.16	0.82%	19.30	19.88	61656	12093	1.29%
2026-07-30	19.24	19.54	0.22	1.14%	19.00	19.81	69437	13595	1.46%
2026-07-29	18.51	19.32	0.84	4.55%	18.46	19.45	82972	15825	1.74%
2026-07-28	18.40	18.48	-0.11	-0.59%	18.37	18.62	38295	7067	0.80%
2026-07-27	18.02	18.59	0.54	2.99%	18.00	18.62	54419	10033	1.14%
2026-07-24	18.65	18.05	-0.88	-4.65%	18.02	18.80	55999	10255	1.17%
2026-07-23	18.49	18.93	0.44	2.38%	18.30	18.93	54528	10173	1.14%
2026-07-22	18.72	18.49	-0.41	-2.17%	18.35	18.91	60412	11231	1.27%
2026-07-21	18.57	18.90	0.19	1.02%	18.41	19.00	76477	14341	1.60%
2026-07-20	18.83	18.71	0.18	0.97%	18.17	19.16	84405	15814	1.77%
2026-07-17	18.90	18.53	-0.37	-1.96%	18.48	19.27	70700	13360	1.48%
2026-07-16	18.90	18.90	-0.01	-0.05%	18.69	19.17	49985	9442	1.05%
2026-07-15	18.99	18.91	0.19	1.01%	18.71	19.12	50616	9573	1.06%
2026-07-14	18.09	18.72	0.64	3.54%	18.02	18.72	68126	12552	1.43%
2026-07-13	18.89	18.08	-0.90	-4.74%	18.05	18.98	58475	10712	1.23%
2026-07-10	19.01	18.98	-0.06	-0.32%	18.64	19.34	50228	9555	1.05%
2026-07-09	19.12	19.04	-0.07	-0.37%	18.53	19.30	56742	10700	1.19%
2026-07-08	19.50	19.11	-0.26	-1.34%	19.09	19.63	47216	9115	0.99%
2026-07-07	20.20	19.37	-0.73	-3.63%	19.27	20.20	53261	10442	1.12%
2026-07-06	20.39	20.10	-0.19	-0.94%	20.02	20.60	59843	12143	1.25%
2026-07-03	20.06	20.29	0.51	2.58%	19.92	20.67	70909	14409	1.49%
2026-07-02	20.53	19.78	-0.77	-3.75%	19.70	20.70	76703	15442	1.61%
2026-07-01	19.61	20.55	0.97	4.95%	19.48	20.88	100050	20305	2.10%
2026-06-30	19.85	19.58	-0.14	-0.71%	19.47	20.05	69788	13741	1.46%
2026-06-29	19.83	19.72	-0.15	-0.75%	19.61	20.09	62641	12406	1.31%
2026-06-26	20.82	19.87	-1.27	-6.01%	19.87	20.98	80327	16281	1.68%
2026-06-25	20.96	21.14	0.18	0.86%	20.67	21.54	106435	22490	2.23%
2026-06-24	21.38	20.96	-0.54	-2.51%	20.84	21.65	70132	14816	1.47%
2026-06-23	21.60	21.50	-0.30	-1.38%	21.35	22.10	115330	24971	2.42%
2026-06-22	20.21	21.80	1.42	6.97%	19.97	21.80	157783	33093	3.31%
2026-06-18	20.96	20.38	-0.44	-2.11%	20.23	20.97	77129	15833	1.62%
2026-06-17	21.29	20.82	-0.27	-1.28%	20.62	21.35	105940	22177	2.22%
2026-06-16	21.44	21.09	-0.37	-1.72%	21.03	21.70	164596	34955	3.45%
2026-06-15	19.79	21.46	1.95	9.99%	19.79	21.46	89043	18667	1.87%
2026-06-12	18.70	19.51	1.06	5.75%	18.61	20.08	115597	22395	2.42%
2026-06-11	18.69	18.45	-0.21	-1.13%	18.29	19.09	58957	10985	1.24%
2026-06-10	18.81	18.66	-0.29	-1.53%	18.40	19.05	66773	12485	1.40%
2026-06-09	19.16	18.95	-0.03	-0.16%	18.80	19.19	42827	8126	0.90%
2026-06-08	19.30	18.98	-0.76	-3.85%	18.80	19.70	69870	13428	1.46%
2026-06-05	19.93	19.74	-0.11	-0.55%	19.65	20.42	85791	17107	1.80%
2026-06-04	20.61	19.85	-0.90	-4.34%	19.60	20.62	105521	21097	2.21%
2026-06-03	21.13	20.75	-0.38	-1.80%	20.62	21.59	81100	17078	1.70%
2026-06-02	21.63	21.13	-0.57	-2.63%	20.93	21.83	77342	16399	1.62%
2026-06-01	21.95	21.70	-0.38	-1.72%	21.58	22.17	66991	14650	1.40%
2026-05-29	21.89	22.08	0.30	1.38%	21.78	23.05	91271	20499	1.91%
2026-05-28	22.07	21.78	-0.39	-1.76%	21.43	22.22	51141	11115	1.07%
2026-05-27	22.83	22.17	-0.77	-3.36%	22.00	23.12	55468	12420	1.16%
2026-05-26	23.20	22.94	-0.42	-1.80%	22.50	23.22	58697	13429	1.23%
2026-05-25	23.24	23.36	0.17	0.73%	23.11	23.96	55465	12977	1.16%
2026-05-22	23.24	23.19	0.01	0.04%	23.01	23.38	55979	12969	1.17%
2026-05-21	24.08	23.18	-0.91	-3.78%	23.13	24.66	83067	19943	1.74%
2026-05-20	24.30	24.09	-0.26	-1.07%	23.94	24.49	67376	16264	1.41%
2026-05-19	24.77	24.58	-0.19	-0.77%	24.05	25.05	84532	20746	1.77%
2026-05-18	24.63	24.77	-0.18	-0.72%	24.60	25.37	77462	19270	1.62%
2026-05-15	25.81	24.95	-1.07	-4.11%	24.52	26.03	125408	31430	2.63%
2026-05-14	26.15	26.02	-0.15	-0.57%	25.90	27.21	179916	47936	3.77%