壹网壹创 (300792) - 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
2026-05-07	35.50	36.57	1.22	3.45%	35.40	36.88	83720	30265	3.94%
2026-05-06	35.01	35.49	0.72	2.07%	34.97	36.08	60775	21676	2.86%
2026-04-30	34.45	34.77	0.38	1.10%	34.30	34.90	37788	13074	1.78%
2026-04-29	33.80	34.39	0.82	2.44%	33.38	34.88	45991	15795	2.16%
2026-04-28	34.91	33.57	-1.53	-4.36%	33.34	35.00	58402	19759	2.75%
2026-04-27	35.20	35.10	0.03	0.09%	34.14	35.33	42001	14645	1.98%
2026-04-24	35.37	35.07	-0.58	-1.63%	34.45	35.59	47243	16528	2.22%
2026-04-23	35.83	35.65	-0.42	-1.16%	35.21	36.48	53412	19101	2.51%
2026-04-22	35.88	36.07	-0.11	-0.30%	35.33	36.08	44887	16068	2.11%
2026-04-21	36.53	36.18	-0.86	-2.32%	35.87	37.01	59933	21725	2.82%
2026-04-20	35.53	37.04	1.34	3.75%	35.30	37.35	91178	33564	4.29%
2026-04-17	35.77	35.70	-0.10	-0.28%	35.26	35.95	53262	18959	2.51%
2026-04-16	34.79	35.80	1.01	2.90%	34.79	36.00	72820	25950	3.43%
2026-04-15	35.68	34.79	-0.62	-1.75%	34.57	35.68	50592	17673	2.38%
2026-04-14	35.31	35.41	0.46	1.32%	34.94	35.86	53601	18932	2.52%
2026-04-13	34.95	34.95	-0.30	-0.85%	34.53	35.10	55931	19479	2.63%
2026-04-10	35.21	35.25	0.19	0.54%	35.05	35.86	58768	20801	2.77%
2026-04-09	35.60	35.06	-1.21	-3.34%	34.73	35.73	84899	29795	3.99%
2026-04-08	35.33	36.27	1.62	4.68%	34.65	36.49	154285	55261	7.26%
2026-04-07	32.73	34.65	2.59	8.08%	32.73	35.11	122510	42034	5.76%
2026-04-03	33.47	32.06	-1.41	-4.21%	32.06	33.86	47292	15413	2.23%
2026-04-02	34.00	33.47	-0.81	-2.36%	33.29	34.69	49360	16731	2.32%
2026-04-01	34.35	34.28	0.60	1.78%	33.77	34.55	45093	15415	2.12%
2026-03-31	33.90	33.68	-0.27	-0.80%	33.62	34.65	45150	15389	2.12%
2026-03-30	33.55	33.95	-0.05	-0.15%	33.22	34.30	41831	14211	1.97%
2026-03-27	33.25	34.00	0.08	0.24%	33.20	34.28	46678	15869	2.20%
2026-03-26	34.57	33.92	-0.66	-1.91%	33.64	34.87	39590	13537	1.86%
2026-03-25	33.90	34.58	0.70	2.07%	33.82	34.68	46991	16190	2.21%
2026-03-24	33.78	33.88	0.82	2.48%	33.09	34.08	49326	16536	2.32%
2026-03-23	34.97	33.06	-2.55	-7.16%	32.92	35.08	82686	28152	3.89%
2026-03-20	37.51	35.61	-1.83	-4.89%	35.47	37.65	76033	27546	3.58%
2026-03-19	37.75	37.44	-0.65	-1.71%	36.88	37.86	47120	17602	2.22%
2026-03-18	37.31	38.09	0.78	2.09%	37.10	38.16	36489	13785	1.72%
2026-03-17	38.40	37.31	-1.07	-2.79%	37.17	38.56	39050	14794	1.84%
2026-03-16	36.94	38.38	1.23	3.31%	36.90	38.48	64278	24337	3.02%
2026-03-13	37.93	37.15	-0.87	-2.29%	36.96	38.14	48914	18354	2.30%
2026-03-12	38.68	38.02	-0.84	-2.16%	37.74	38.84	49234	18789	2.32%
2026-03-11	39.68	38.86	-0.66	-1.67%	38.45	39.76	68956	26894	3.24%
2026-03-10	39.36	39.52	0.19	0.48%	39.20	40.50	75884	30125	3.57%
2026-03-09	37.55	39.33	1.10	2.88%	37.50	39.68	83083	32103	3.91%
2026-03-06	38.27	38.23	-0.04	-0.10%	37.85	38.50	53369	20389	2.51%
2026-03-05	38.95	38.27	0.11	0.29%	37.89	39.11	56393	21630	2.65%
2026-03-04	37.44	38.16	0.11	0.29%	37.44	38.70	60225	23006	2.83%
2026-03-03	41.70	38.05	-3.82	-9.12%	37.83	41.87	130922	51396	6.16%
2026-03-02	41.80	41.87	-0.37	-0.88%	41.03	42.97	95259	39883	4.48%
2026-02-27	41.00	42.24	1.43	3.50%	40.70	42.25	97268	40556	4.58%
2026-02-26	42.14	40.81	-1.34	-3.18%	40.68	42.38	122039	50392	5.74%
2026-02-25	42.68	42.15	-0.25	-0.59%	41.72	42.97	92074	38777	4.33%
2026-02-24	46.03	42.40	-3.98	-8.58%	41.69	46.03	119985	51694	5.65%
2026-02-13	48.00	46.38	-2.61	-5.33%	46.10	49.30	118612	56276	5.58%
2026-02-12	46.10	48.99	2.24	4.79%	45.57	49.39	184043	87422	8.66%
2026-02-11	48.41	46.75	-2.70	-5.46%	45.71	49.00	203819	95645	9.59%
2026-02-10	47.02	49.45	1.08	2.23%	46.02	51.60	265742	129149	12.50%
2026-02-09	44.00	48.37	6.11	14.46%	42.00	49.90	288107	132227	13.56%
2026-02-06	41.25	42.26	-0.33	-0.77%	39.98	43.98	114931	48271	5.41%
2026-02-05	40.83	42.59	0.53	1.26%	40.81	43.62	114604	48654	5.39%
2026-02-04	45.01	42.06	-3.94	-8.57%	40.65	45.02	197956	84644	9.31%
2026-02-03	43.97	46.00	1.59	3.58%	43.30	46.05	233432	105370	10.98%
2026-02-02	42.48	44.41	1.72	4.03%	41.92	44.93	217426	95298	10.23%
2026-01-30	42.97	42.69	0.01	0.02%	41.46	43.37	190845	80863	8.98%
2026-01-29	39.90	42.68	2.37	5.88%	39.50	46.43	310285	134929	14.60%
2026-01-28	40.01	40.31	-0.59	-1.44%	40.01	41.58	126566	51613	5.96%