中文在线 (300364) - 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	29.10	30.26	1.48	5.14%	29.10	30.84	543982	163843	8.24%
2026-04-30	29.26	28.78	-0.82	-2.77%	28.70	29.80	337297	97837	5.11%
2026-04-29	28.33	29.60	1.06	3.71%	28.33	29.95	474310	139567	7.18%
2026-04-28	29.26	28.54	-0.83	-2.83%	28.27	29.26	370099	106015	5.60%
2026-04-27	29.91	29.37	-0.58	-1.94%	28.70	29.91	390647	114348	5.92%
2026-04-24	30.01	29.95	-0.48	-1.58%	29.00	30.49	534584	159385	8.09%
2026-04-23	30.54	30.43	0.17	0.56%	30.10	31.60	716055	220159	10.84%
2026-04-22	30.18	30.26	-0.13	-0.43%	29.68	30.76	506797	152581	7.67%
2026-04-21	30.30	30.39	0.09	0.30%	29.75	30.80	651319	196662	9.86%
2026-04-20	28.31	30.30	1.72	6.02%	28.31	31.00	990154	298880	14.99%
2026-04-17	28.02	28.58	0.17	0.60%	28.02	28.80	458627	130459	6.94%
2026-04-16	27.60	28.41	0.96	3.50%	27.60	28.76	660065	187074	9.99%
2026-04-15	28.11	27.45	-0.65	-2.31%	27.27	28.50	409028	113861	6.19%
2026-04-14	27.98	28.10	0.74	2.70%	27.71	28.66	626989	176031	9.49%
2026-04-13	27.21	27.36	-0.42	-1.51%	26.89	27.83	358518	98119	5.43%
2026-04-10	28.35	27.78	-0.32	-1.14%	27.72	28.49	559945	157070	8.48%
2026-04-09	28.46	28.10	-1.73	-5.80%	27.90	28.88	864932	244015	13.10%
2026-04-08	27.45	29.83	3.22	12.10%	27.20	30.24	1359370	391885	20.58%
2026-04-07	25.41	26.61	1.24	4.89%	25.02	27.09	557176	146872	8.44%
2026-04-03	26.38	25.37	-0.87	-3.32%	25.31	26.48	297218	76067	4.50%
2026-04-02	27.18	26.24	-0.96	-3.53%	26.11	27.43	415240	110383	6.29%
2026-04-01	27.34	27.20	0.52	1.95%	26.63	27.65	530223	144140	8.03%
2026-03-31	27.11	26.68	-0.48	-1.77%	26.60	27.42	489075	132021	7.41%
2026-03-30	25.49	27.16	1.22	4.70%	25.35	27.91	815374	217901	12.35%
2026-03-27	25.07	25.94	0.38	1.49%	25.03	26.45	371818	95954	5.63%
2026-03-26	25.83	25.56	-0.30	-1.16%	25.44	26.29	349719	90300	5.30%
2026-03-25	25.20	25.86	0.74	2.95%	25.20	26.24	403789	104441	6.11%
2026-03-24	24.76	25.12	0.87	3.59%	24.35	25.16	411685	101829	6.23%
2026-03-23	25.04	24.25	-1.57	-6.08%	23.98	25.50	478450	118362	7.24%
2026-03-20	27.00	25.82	-1.15	-4.26%	25.78	27.17	462443	121609	7.00%
2026-03-19	26.80	26.97	-0.43	-1.57%	26.66	27.32	369788	99783	5.60%
2026-03-18	27.13	27.40	0.50	1.86%	26.80	27.41	284814	77201	4.31%
2026-03-17	27.55	26.90	-0.75	-2.71%	26.83	27.78	302274	82673	4.58%
2026-03-16	26.81	27.65	0.68	2.52%	26.71	27.68	397361	108245	6.02%
2026-03-13	28.10	26.97	-1.29	-4.56%	26.88	28.26	535718	146704	8.11%
2026-03-12	28.36	28.26	-0.25	-0.88%	28.20	28.98	449292	128065	6.80%
2026-03-11	28.90	28.51	-0.52	-1.79%	28.36	29.03	447876	128207	6.78%
2026-03-10	29.56	29.03	0.15	0.52%	28.68	29.94	605690	176697	9.17%
2026-03-09	27.94	28.88	-0.09	-0.31%	27.72	29.09	607485	172160	9.20%
2026-03-06	28.87	28.97	0.46	1.61%	28.51	29.60	745315	216153	11.29%
2026-03-05	29.55	28.51	0.36	1.28%	28.30	29.66	553426	159215	8.38%
2026-03-04	28.00	28.15	-0.41	-1.44%	27.90	28.80	467767	132462	7.08%
2026-03-03	30.69	28.56	-2.05	-6.70%	28.45	30.90	747069	218853	11.31%
2026-03-02	31.01	30.61	-1.45	-4.52%	30.31	31.64	787950	242884	11.93%
2026-02-27	31.99	32.06	-0.10	-0.31%	31.84	32.50	686110	220878	10.39%
2026-02-26	32.41	32.16	-0.24	-0.74%	31.88	32.88	797527	258049	12.08%
2026-02-25	32.60	32.40	0.03	0.09%	31.98	32.88	787984	255012	11.93%
2026-02-24	34.50	32.37	-3.93	-10.83%	32.15	35.26	1443025	476587	21.85%
2026-02-13	37.51	36.30	-0.87	-2.34%	36.16	38.95	1631604	613091	24.71%
2026-02-12	38.61	37.17	-2.63	-6.61%	36.35	39.47	2024015	761889	30.65%
2026-02-11	43.52	39.80	-2.54	-6.00%	38.95	43.80	2601505	1050416	39.39%
2026-02-10	42.32	42.34	7.06	20.01%	38.90	42.34	2351455	954710	35.61%
2026-02-09	35.28	35.28	5.88	20.00%	35.28	35.28	517081	182426	7.83%
2026-02-06	30.13	29.40	-1.37	-4.45%	29.02	30.29	543536	161319	8.23%
2026-02-05	30.55	30.77	0.07	0.23%	30.39	31.98	595409	185764	9.02%
2026-02-04	31.29	30.70	-1.21	-3.79%	29.97	31.94	631127	193674	9.56%
2026-02-03	31.21	31.91	1.23	4.01%	30.75	31.95	588691	185452	8.91%
2026-02-02	31.73	30.68	-1.10	-3.46%	30.61	32.42	540090	169666	8.18%
2026-01-30	32.54	31.78	-1.14	-3.46%	31.52	32.85	722933	231819	10.95%
2026-01-29	30.50	32.92	1.84	5.92%	30.30	35.16	1429698	478325	21.65%
2026-01-28	31.88	31.08	-1.15	-3.57%	30.89	32.76	601750	190400	9.11%
2026-01-27	32.29	32.23	0.46	1.45%	30.96	32.94	768098	244255	11.63%