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
2026-03-20	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%
2026-01-27	40.76	40.90	0.27	0.66%	39.60	41.66	147717	60010	6.95%
2026-01-26	41.73	40.63	-0.50	-1.22%	39.91	42.38	133451	54441	6.28%
2026-01-23	41.56	41.13	0.06	0.15%	40.70	42.21	175695	72963	8.27%
2026-01-22	39.90	41.07	0.63	1.56%	39.88	41.48	125185	51055	5.89%
2026-01-21	40.34	40.44	-0.69	-1.68%	40.11	41.90	150005	61161	7.06%
2026-01-20	42.25	41.13	-1.12	-2.65%	40.03	42.95	204511	84648	9.62%
2026-01-19	44.54	42.25	-3.27	-7.18%	41.53	45.32	238880	102109	11.24%
2026-01-16	43.88	45.52	1.55	3.53%	41.40	46.41	397834	174713	18.72%
2026-01-15	45.36	43.97	-5.33	-10.81%	42.36	46.49	354905	156911	16.70%
2026-01-14	40.41	49.30	8.22	20.01%	40.41	49.30	528166	241640	24.85%
2026-01-13	45.01	41.08	-1.10	-2.61%	40.91	49.52	518757	230958	24.41%
2026-01-12	37.24	42.18	7.03	20.00%	37.00	42.18	362964	144965	17.08%
2026-01-09	32.81	35.15	2.15	6.52%	32.70	35.72	237323	81406	11.17%
2026-01-08	29.66	33.00	3.23	10.85%	29.49	34.20	231097	73922	10.87%
2026-01-07	30.13	29.77	0.18	0.61%	29.55	30.77	71506	21441	3.36%
2026-01-06	29.61	29.59	-0.25	-0.84%	29.35	29.95	79101	23380	3.72%
2026-01-05	28.11	29.84	1.53	5.40%	27.98	29.94	152013	44344	7.15%
2025-12-31	27.32	28.31	1.00	3.66%	27.31	28.48	95237	26687	4.48%
2025-12-30	26.55	27.31	0.68	2.55%	26.53	27.39	66210	17936	3.12%
2025-12-29	26.70	26.63	-0.18	-0.67%	26.50	26.95	42302	11302	1.99%
2025-12-26	27.02	26.81	-0.31	-1.14%	26.76	27.23	47491	12791	2.23%
2025-12-25	26.80	27.12	0.25	0.93%	26.74	27.18	47095	12710	2.22%
2025-12-24	26.50	26.87	-0.72	-2.61%	26.02	26.87	98089	25997	4.62%
2025-12-23	28.28	27.59	-0.83	-2.92%	27.50	28.29	53495	14858	2.52%
2025-12-22	28.60	28.42	0.04	0.14%	28.21	28.77	58547	16678	2.75%
2025-12-19	27.81	28.38	0.70	2.53%	27.69	28.65	61654	17421	2.90%
2025-12-18	27.59	27.68	-0.31	-1.11%	27.43	28.15	42951	11984	2.02%
2025-12-17	27.32	27.99	0.36	1.30%	26.77	27.99	58646	16081	2.76%
2025-12-16	27.34	27.63	0.24	0.88%	27.25	28.11	67183	18575	3.16%
2025-12-15	27.72	27.39	-0.55	-1.97%	27.31	27.89	40873	11263	1.92%
2025-12-12	27.30	27.94	0.56	2.05%	27.24	28.18	57276	15918	2.69%