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
2025-04-03	16.21	16.88	0.63	3.88%	15.90	17.11	255039	42696	5.73%
2025-04-02	16.19	16.25	0.06	0.37%	16.08	16.56	144169	23455	3.24%
2025-04-01	16.28	16.19	-0.09	-0.55%	15.86	16.36	157633	25356	3.54%
2025-03-31	16.00	16.28	-0.67	-3.95%	16.00	16.78	239193	39054	5.37%
2025-03-28	15.70	16.95	1.11	7.01%	15.65	17.42	302244	49581	6.79%
2025-03-27	14.96	15.84	0.76	5.04%	14.86	16.59	232471	37140	5.22%
2025-03-26	14.97	15.08	0.09	0.60%	14.97	15.17	34508	5194	0.78%
2025-03-25	15.25	14.99	-0.26	-1.70%	14.84	15.25	50031	7496	1.12%
2025-03-24	15.10	15.25	0.10	0.66%	14.90	15.35	78508	11881	1.76%
2025-03-21	15.42	15.15	-0.42	-2.70%	15.04	15.62	67263	10281	1.51%
2025-03-20	15.66	15.57	-0.09	-0.57%	15.42	15.83	76845	11991	1.73%
2025-03-19	15.48	15.66	0.20	1.29%	15.32	15.87	100834	15752	2.27%
2025-03-18	15.74	15.46	-0.21	-1.34%	15.37	15.79	86487	13393	1.94%
2025-03-17	15.80	15.67	0.03	0.19%	15.53	16.11	199880	31577	4.49%
2025-03-14	14.23	15.64	1.42	9.99%	14.19	15.64	108513	16423	2.44%
2025-03-13	14.31	14.22	-0.09	-0.63%	14.09	14.42	28882	4109	0.65%
2025-03-12	14.41	14.31	0.00	0.00%	14.19	14.48	29178	4176	0.66%
2025-03-11	14.36	14.31	-0.15	-1.04%	14.11	14.36	28050	3994	0.63%
2025-03-10	14.45	14.46	0.11	0.77%	14.33	14.49	29716	4285	0.67%
2025-03-07	14.67	14.35	-0.31	-2.11%	14.30	14.67	33728	4880	0.76%
2025-03-06	14.34	14.66	0.39	2.73%	14.27	14.74	43650	6354	0.98%
2025-03-05	14.44	14.27	-0.20	-1.38%	14.13	14.44	27789	3964	0.62%
2025-03-04	14.06	14.47	0.32	2.26%	14.06	14.47	29194	4182	0.66%
2025-03-03	14.03	14.15	0.12	0.86%	14.01	14.32	38355	5450	0.86%
2025-02-28	14.48	14.03	-0.50	-3.44%	13.97	14.64	47059	6703	1.06%
2025-02-27	14.70	14.53	-0.14	-0.95%	14.25	14.78	42187	6116	0.95%
2025-02-26	14.45	14.67	0.39	2.73%	14.35	14.67	41923	6074	0.94%
2025-02-25	14.38	14.28	-0.21	-1.45%	14.23	14.45	26407	3786	0.59%
2025-02-24	14.70	14.49	-0.29	-1.96%	14.41	14.70	34581	5026	0.78%
2025-02-21	14.49	14.78	0.24	1.65%	14.32	14.80	40689	5946	0.91%
2025-02-20	14.37	14.54	0.17	1.18%	14.31	14.62	27202	3939	0.61%
2025-02-19	14.13	14.37	0.25	1.77%	14.12	14.43	28419	4066	0.64%
2025-02-18	14.58	14.12	-0.53	-3.62%	14.07	14.79	33416	4795	0.75%
2025-02-17	14.62	14.65	0.13	0.90%	14.54	14.92	45296	6661	1.02%
2025-02-14	14.40	14.52	0.07	0.48%	14.35	14.56	31115	4500	0.70%
2025-02-13	14.65	14.45	-0.23	-1.57%	14.40	14.68	34594	5022	0.78%
2025-02-12	14.49	14.68	0.18	1.24%	14.42	14.72	33044	4807	0.74%
2025-02-11	14.60	14.50	-0.10	-0.68%	14.33	14.63	34995	5059	0.79%
2025-02-10	14.49	14.60	0.11	0.76%	14.41	14.63	39232	5707	0.88%
2025-02-07	14.28	14.49	0.21	1.47%	14.20	14.70	56664	8197	1.27%
2025-02-06	13.93	14.28	0.33	2.37%	13.84	14.28	41036	5786	0.92%
2025-02-05	14.36	13.95	-0.25	-1.76%	13.90	14.39	61151	8615	1.37%
2025-01-27	14.46	14.20	-0.03	-0.21%	14.20	14.73	55179	7962	1.24%
2025-01-24	14.29	14.23	0.21	1.50%	14.10	14.36	55877	7954	1.26%
2025-01-23	14.10	14.02	0.18	1.30%	14.01	14.48	54544	7762	1.23%
2025-01-22	13.87	13.84	-0.12	-0.86%	13.75	13.95	32983	4567	0.74%
2025-01-21	14.20	13.96	-0.15	-1.06%	13.85	14.23	51456	7175	1.16%
2025-01-20	14.14	14.11	0.11	0.79%	13.93	14.28	32680	4616	0.73%
2025-01-17	14.22	14.00	-0.25	-1.75%	13.98	14.34	47068	6641	1.06%
2025-01-16	14.13	14.25	0.11	0.78%	13.90	14.53	93116	13224	2.09%
2025-01-15	13.70	14.14	0.38	2.76%	13.63	14.68	96521	13675	2.17%
2025-01-14	13.31	13.76	0.45	3.38%	13.29	13.76	37167	5048	0.84%
2025-01-13	13.01	13.31	0.08	0.60%	12.96	13.38	27228	3597	0.61%
2025-01-10	13.42	13.23	-0.24	-1.78%	13.20	13.67	36820	4953	0.83%
2025-01-09	13.46	13.47	-0.06	-0.44%	13.40	13.65	23303	3148	0.52%
2025-01-08	13.51	13.53	-0.04	-0.29%	13.08	13.66	28925	3868	0.65%
2025-01-07	13.54	13.57	0.05	0.37%	13.21	13.65	21958	2951	0.49%
2025-01-06	13.39	13.52	0.12	0.90%	13.02	13.65	29676	3983	0.67%
2025-01-03	13.86	13.40	-0.45	-3.25%	13.38	14.02	34510	4732	0.78%
2025-01-02	14.38	13.85	-0.52	-3.62%	13.66	14.40	39967	5619	0.90%
2024-12-31	14.98	14.37	-0.66	-4.39%	14.37	15.06	39158	5734	0.88%
2024-12-30	14.80	15.03	0.19	1.28%	14.63	15.06	28016	4180	0.63%
2024-12-27	14.65	14.84	0.23	1.57%	14.60	15.05	26244	3896	0.59%
2024-12-26	14.53	14.61	0.07	0.48%	14.39	14.71	19977	2921	0.45%