创益通 (300991) - 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
2026-08-21	29.60	28.75	-0.66	-2.24%	28.14	29.60	46313	13332	5.03%
2026-08-20	27.79	29.41	2.20	8.09%	27.07	30.10	39991	11462	4.34%
2026-08-19	28.88	27.21	-2.08	-7.10%	27.10	29.35	24008	6672	2.61%
2026-08-18	29.60	29.29	-0.31	-1.05%	28.64	29.88	18875	5513	2.05%
2026-08-17	29.40	29.60	0.61	2.10%	28.42	29.70	19198	5611	2.08%
2026-08-14	28.57	28.99	0.48	1.68%	28.35	29.20	20234	5817	2.20%
2026-08-13	29.10	28.51	-0.85	-2.90%	28.50	30.08	25769	7574	2.80%
2026-08-12	28.56	29.36	0.78	2.73%	28.53	29.50	21794	6369	2.37%
2026-08-11	28.34	28.58	0.10	0.35%	27.78	28.85	17862	5081	1.94%
2026-08-10	28.49	28.48	0.08	0.28%	27.83	28.87	25767	7260	2.80%
2026-08-07	28.32	28.40	0.63	2.27%	27.50	28.87	31175	8757	3.38%
2026-08-06	26.60	27.77	0.68	2.51%	26.51	27.99	31954	8793	3.47%
2026-08-05	25.64	27.09	1.44	5.61%	25.45	27.53	40614	10971	4.41%
2026-08-04	25.11	25.65	1.14	4.65%	24.58	25.96	29953	7605	3.25%
2026-08-03	24.29	24.51	0.23	0.95%	24.10	24.72	27160	6640	2.95%
2026-07-31	24.10	24.28	1.27	5.52%	23.50	24.99	32150	7887	3.49%
2026-07-30	23.92	23.01	-1.28	-5.27%	22.73	24.48	31590	7386	3.43%
2026-07-29	24.58	24.29	-0.54	-2.17%	23.60	24.93	27646	6688	3.00%
2026-07-28	25.67	24.83	-0.90	-3.50%	24.64	26.19	24452	6169	2.65%
2026-07-27	24.02	25.73	1.38	5.67%	24.02	25.83	35280	8949	3.83%
2026-07-24	24.53	24.35	-0.51	-2.05%	23.99	24.99	22640	5548	2.46%
2026-07-23	24.21	24.86	0.53	2.18%	24.12	25.50	32686	8118	3.55%
2026-07-22	24.04	24.33	-0.23	-0.94%	24.00	25.20	35993	8852	3.91%
2026-07-21	23.28	24.56	1.06	4.51%	21.04	24.56	45548	10504	4.94%
2026-07-20	25.79	23.50	-1.71	-6.78%	22.93	26.19	43978	10741	4.77%
2026-07-17	28.26	25.21	-2.50	-9.02%	25.11	28.28	41568	10944	4.51%
2026-07-16	27.45	27.71	0.01	0.04%	26.92	29.35	42661	11972	4.63%
2026-07-15	29.13	27.70	-1.40	-4.81%	27.45	29.43	50085	14203	5.44%
2026-07-14	28.70	29.10	0.38	1.32%	27.45	29.20	34718	9829	3.77%
2026-07-13	31.43	28.72	-2.83	-8.97%	28.54	31.43	42063	12513	4.56%
2026-07-10	30.35	31.55	0.86	2.80%	30.35	33.19	46876	14996	5.09%
2026-07-09	30.77	30.69	0.42	1.39%	29.10	30.82	31466	9456	3.41%
2026-07-08	31.12	30.27	-0.85	-2.73%	30.22	31.96	34193	10579	3.71%
2026-07-07	33.34	31.12	-2.35	-7.02%	30.94	33.35	39811	12601	4.32%
2026-07-06	34.50	33.47	-0.61	-1.79%	32.78	35.08	44471	15060	4.83%
2026-07-03	33.45	34.08	1.56	4.80%	32.48	34.51	42451	14249	4.61%
2026-07-02	32.75	32.52	-1.03	-3.07%	32.39	34.20	34457	11508	3.74%
2026-07-01	34.98	33.55	-1.66	-4.71%	33.25	35.80	34864	11927	3.78%
2026-06-30	33.10	35.21	2.36	7.18%	32.38	35.29	42625	14390	4.63%
2026-06-29	33.00	32.85	-0.48	-1.44%	32.00	34.60	37716	12497	4.09%
2026-06-26	34.84	33.33	-1.77	-5.04%	33.11	34.84	38447	13034	4.17%
2026-06-25	35.60	35.10	-0.22	-0.62%	34.79	37.86	46815	16839	5.08%
2026-06-24	36.88	35.32	-1.62	-4.39%	34.87	37.25	31581	11273	3.43%
2026-06-23	37.49	36.94	-0.81	-2.15%	36.66	38.56	24999	9394	2.71%
2026-06-22	38.38	37.75	-0.75	-1.95%	37.10	39.29	30445	11512	3.30%
2026-06-18	40.04	38.50	-1.50	-3.75%	38.50	40.04	28756	11247	3.12%
2026-06-17	41.30	40.00	-1.69	-4.05%	39.60	41.64	37650	15208	4.09%
2026-06-16	38.50	41.69	2.75	7.06%	38.21	42.60	60196	24687	6.53%
2026-06-15	37.93	38.94	1.40	3.73%	37.40	39.56	40845	15786	4.43%
2026-06-12	37.51	37.54	0.59	1.60%	37.28	38.87	31360	11915	3.40%
2026-06-11	36.23	36.95	0.34	0.93%	35.32	37.88	39121	14306	4.25%
2026-06-10	36.21	36.61	-0.09	-0.25%	35.18	37.09	36524	13229	3.96%
2026-06-09	36.75	36.70	0.62	1.72%	35.55	37.18	35676	12975	3.87%
2026-06-08	38.01	36.08	-2.52	-6.53%	35.60	38.09	31343	11559	3.40%
2026-06-05	40.30	38.60	-1.40	-3.50%	38.40	40.30	30797	12019	3.34%
2026-06-04	38.55	40.00	1.23	3.17%	38.15	40.71	41113	16188	4.46%
2026-06-03	38.70	38.77	0.49	1.28%	37.98	39.89	37030	14418	4.02%
2026-06-02	38.51	38.28	-0.37	-0.96%	37.08	38.98	33148	12619	3.60%
2026-06-01	40.20	38.65	-0.75	-1.90%	38.38	41.11	40023	15817	4.34%
2026-05-29	42.08	39.40	-2.70	-6.41%	38.97	42.86	46114	18552	5.00%
2026-05-28	42.66	42.10	-0.69	-1.61%	40.95	43.00	35951	15024	3.90%
2026-05-27	41.46	42.79	1.22	2.93%	39.70	43.39	71205	29806	7.73%
2026-05-26	42.77	41.57	-1.39	-3.24%	40.78	42.98	32567	13490	3.53%
2026-05-25	43.21	42.96	0.00	0.00%	42.22	43.74	35018	15037	3.80%
2026-05-22	43.50	42.96	0.14	0.33%	42.70	43.86	34725	14999	3.77%
2026-05-21	46.66	42.82	-3.84	-8.23%	42.50	47.01	47797	21331	5.19%
2026-05-20	46.00	46.66	0.56	1.21%	44.50	46.80	41843	19064	4.54%
2026-05-19	45.30	46.10	0.43	0.94%	44.89	46.71	27828	12706	3.02%
2026-05-18	43.99	45.67	1.25	2.81%	43.53	47.40	52610	24032	5.71%
2026-05-15	45.05	44.42	-0.53	-1.18%	43.33	45.22	34832	15458	3.78%
2026-05-14	46.75	44.95	-0.87	-1.90%	44.50	47.39	60734	27707	6.59%