创世纪 (300083) - 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
2026-09-16	12.09	12.37	0.34	2.83%	11.89	12.40	435103	52992	2.92%
2026-09-15	12.16	12.03	-0.15	-1.23%	11.97	12.28	288091	34869	1.93%
2026-09-14	11.84	12.18	0.26	2.18%	11.58	12.23	409802	49284	2.75%
2026-09-11	11.92	11.92	-0.17	-1.41%	11.53	12.08	437887	51644	2.93%
2026-09-10	12.18	12.09	-0.18	-1.47%	12.01	12.31	324559	39461	2.18%
2026-09-09	12.45	12.27	-0.18	-1.45%	12.21	12.67	402992	49876	2.70%
2026-09-08	12.80	12.45	-0.42	-3.26%	12.31	12.97	516467	64949	3.46%
2026-09-07	12.40	12.87	0.58	4.72%	12.10	13.00	779922	99056	5.23%
2026-09-04	13.39	12.29	-1.02	-7.66%	12.21	13.55	930879	118411	6.24%
2026-09-03	13.52	13.31	-0.08	-0.60%	13.01	13.60	673780	89496	4.52%
2026-09-02	13.12	13.39	-0.01	-0.07%	13.05	13.63	573015	76798	3.84%
2026-09-01	13.72	13.40	-0.36	-2.62%	13.30	13.72	621740	83639	4.17%
2026-08-31	13.16	13.76	0.39	2.92%	13.10	13.85	805656	110005	5.40%
2026-08-28	13.60	13.37	-0.06	-0.45%	13.24	14.39	1165763	160624	7.81%
2026-08-27	13.31	13.43	0.08	0.60%	12.87	13.61	1224528	162269	8.21%
2026-08-26	13.85	13.35	-0.43	-3.12%	13.18	14.00	1313114	177110	8.80%
2026-08-25	13.30	13.78	0.41	3.07%	13.11	13.88	1014756	137818	6.80%
2026-08-24	13.53	13.37	-0.16	-1.18%	12.88	13.63	605370	79910	4.06%
2026-08-21	13.36	13.53	0.12	0.89%	13.14	14.03	640444	87140	4.29%
2026-08-20	12.93	13.41	0.68	5.34%	12.62	13.73	859104	113560	5.76%
2026-08-19	13.55	12.73	-1.25	-8.94%	12.63	13.71	983511	129001	6.59%
2026-08-18	13.96	13.98	0.02	0.14%	13.82	14.50	868643	122662	5.82%
2026-08-17	14.10	13.96	0.01	0.07%	13.65	14.19	799870	111093	5.36%
2026-08-14	14.09	13.95	-0.03	-0.21%	13.50	14.26	760667	105460	5.10%
2026-08-13	14.34	13.98	-0.46	-3.19%	13.97	14.63	850098	121605	5.70%
2026-08-12	14.00	14.44	0.41	2.92%	13.90	14.59	1000232	142902	6.70%
2026-08-11	14.22	14.03	-0.54	-3.71%	13.78	14.59	1094490	155311	7.34%
2026-08-10	14.44	14.57	0.09	0.62%	14.11	14.79	1349608	194095	9.04%
2026-08-07	13.70	14.48	1.17	8.79%	13.63	14.88	1881519	269649	12.61%
2026-08-06	12.60	13.31	0.34	2.62%	12.50	13.55	1383049	183019	9.27%
2026-08-05	11.88	12.97	1.17	9.92%	11.70	12.97	1170493	145523	7.84%
2026-08-04	10.85	11.80	1.12	10.49%	10.66	11.88	1032884	118199	6.92%
2026-08-03	10.38	10.68	0.27	2.59%	10.21	10.79	576892	61200	3.87%
2026-07-31	10.75	10.41	0.47	4.73%	10.38	11.11	1092972	117807	7.32%
2026-07-30	10.93	9.94	-0.97	-8.89%	9.74	10.99	981363	100396	6.58%
2026-07-29	10.57	10.91	0.32	3.02%	9.92	10.95	998696	103614	6.69%
2026-07-28	11.15	10.59	-0.86	-7.51%	10.53	11.33	846835	91944	5.68%
2026-07-27	10.88	11.45	0.46	4.19%	10.66	11.49	815042	90527	5.46%
2026-07-24	10.70	10.99	0.17	1.57%	10.45	11.15	651066	70821	4.36%
2026-07-23	10.87	10.82	-0.06	-0.55%	10.70	11.15	639219	69409	4.28%
2026-07-22	11.32	10.88	-0.63	-5.47%	10.80	11.50	861321	96076	5.77%
2026-07-21	10.38	11.51	1.29	12.62%	9.63	11.55	1457235	155137	9.77%
2026-07-20	11.31	10.22	-0.61	-5.63%	9.95	11.42	1190234	125515	7.98%
2026-07-17	11.89	10.83	-1.05	-8.84%	10.63	12.13	1273496	142761	8.53%
2026-07-16	11.76	11.88	0.28	2.41%	11.72	13.20	1484436	184801	9.95%
2026-07-15	11.73	11.60	0.00	0.00%	11.11	12.08	724908	83589	4.86%
2026-07-14	11.37	11.60	0.17	1.49%	10.99	11.74	878775	100069	5.89%
2026-07-13	12.98	11.43	-1.88	-14.12%	11.38	12.98	1600692	192007	10.73%
2026-07-10	13.53	13.31	-0.20	-1.48%	13.06	14.13	1050104	142196	7.04%
2026-07-09	12.97	13.51	0.59	4.57%	12.82	13.61	1245493	163940	8.35%
2026-07-08	14.23	12.92	-1.40	-9.78%	12.85	14.23	1945210	259580	13.04%
2026-07-07	14.09	14.32	-0.07	-0.49%	13.98	15.10	1704519	248478	11.42%
2026-07-06	13.45	14.39	0.73	5.34%	13.35	14.66	1889576	264363	12.66%
2026-07-03	13.60	13.66	0.19	1.41%	13.21	14.45	1666427	230339	11.17%
2026-07-02	13.39	13.47	-0.19	-1.39%	13.27	14.33	1525350	211215	10.22%
2026-07-01	13.55	13.66	0.04	0.29%	13.51	14.28	1275618	176321	8.55%
2026-06-30	12.26	13.62	1.46	12.01%	12.26	13.79	1641903	219590	11.00%
2026-06-29	12.97	12.16	-0.57	-4.48%	12.03	13.04	1268850	157492	8.50%
2026-06-26	13.03	12.73	-0.43	-3.27%	12.17	13.16	1582214	200315	10.60%
2026-06-25	12.95	13.16	0.21	1.62%	12.69	13.26	1619708	210061	10.86%
2026-06-24	11.25	12.95	1.70	15.11%	10.90	13.19	2114726	257718	14.17%
2026-06-23	11.29	11.25	0.00	0.00%	11.14	11.68	721674	81640	4.84%
2026-06-22	11.70	11.25	-0.45	-3.85%	10.97	11.86	1032332	116573	6.92%
2026-06-18	11.20	11.70	0.46	4.09%	11.14	11.91	1131664	132190	7.58%
2026-06-17	11.17	11.24	-0.12	-1.06%	11.08	11.64	914556	102991	6.13%
2026-06-16	10.88	11.36	0.57	5.28%	10.70	11.47	1042388	115999	6.99%
2026-06-15	10.36	10.79	0.49	4.76%	10.35	10.98	948783	102160	6.36%
2026-06-12	10.60	10.30	-0.13	-1.25%	10.19	10.80	772356	80966	5.18%
2026-06-11	10.50	10.43	-0.18	-1.70%	10.14	10.63	787987	81716	5.28%
2026-06-10	10.80	10.61	-0.40	-3.63%	10.50	11.06	930487	99682	6.24%
2026-06-09	10.30	11.01	0.76	7.41%	10.16	11.09	1489246	158969	9.98%