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
2026-06-18	29.65	29.88	0.55	1.88%	28.78	30.10	46414	13770	2.18%
2026-06-17	29.62	29.33	-0.44	-1.48%	29.13	29.68	38105	11163	1.79%
2026-06-16	30.69	29.77	-0.19	-0.63%	29.72	31.08	50936	15314	2.40%
2026-06-15	29.50	29.96	0.80	2.74%	29.40	30.25	41280	12337	1.94%
2026-06-12	29.37	29.16	0.33	1.14%	28.90	29.74	40797	11941	1.92%
2026-06-11	29.52	28.83	-1.07	-3.58%	28.40	29.64	51618	14892	2.43%
2026-06-10	31.00	29.90	-1.47	-4.69%	29.31	31.30	61993	18667	2.92%
2026-06-09	31.63	31.37	0.01	0.03%	30.50	31.79	56142	17451	2.64%
2026-06-08	31.06	31.36	-1.16	-3.57%	30.88	32.43	60308	19130	2.84%
2026-06-05	33.36	32.52	-0.38	-1.16%	31.80	33.56	66937	21741	3.15%
2026-06-04	33.33	32.90	-0.69	-2.05%	32.50	34.25	66407	22010	3.12%
2026-06-03	34.10	33.59	-0.95	-2.75%	33.26	35.04	91462	31130	4.30%
2026-06-02	36.08	34.54	-1.12	-3.14%	34.03	36.08	138547	48006	6.52%
2026-06-01	31.19	35.66	4.99	16.27%	30.71	36.80	202189	70665	9.51%
2026-05-29	31.70	30.67	-0.73	-2.32%	30.60	32.18	58579	18442	2.76%
2026-05-28	31.69	31.40	-0.21	-0.66%	30.41	31.88	51884	16154	2.44%
2026-05-27	33.00	31.61	-1.11	-3.39%	31.40	33.07	63125	20214	2.97%
2026-05-26	34.04	32.72	-1.67	-4.86%	32.20	34.20	73733	24231	3.47%
2026-05-25	35.61	34.39	-0.99	-2.80%	33.74	36.36	81619	28218	3.84%
2026-05-22	36.00	35.38	-0.55	-1.53%	34.63	36.43	84026	29706	3.95%
2026-05-21	37.50	35.93	-1.39	-3.72%	35.84	38.99	122044	46100	5.74%
2026-05-20	37.78	37.32	-1.02	-2.66%	37.13	38.28	80010	30004	3.76%
2026-05-19	37.03	38.34	1.31	3.54%	36.60	38.72	141115	53737	6.64%
2026-05-18	34.88	37.03	1.75	4.96%	34.55	37.80	108713	39714	5.12%
2026-05-15	35.19	35.28	0.17	0.48%	35.00	36.79	82950	29884	3.90%
2026-05-14	37.12	35.11	-1.76	-4.77%	35.08	37.55	71772	25792	3.38%
2026-05-13	36.28	36.87	0.53	1.46%	35.80	36.99	67167	24528	3.16%
2026-05-12	37.38	36.34	-0.84	-2.26%	36.25	37.80	69955	25779	3.29%
2026-05-11	36.26	37.18	0.78	2.14%	36.00	37.40	102291	37691	4.81%
2026-05-08	36.69	36.40	-0.17	-0.46%	36.20	37.85	112117	41346	5.28%
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%