铜冠铜箔 (301217) - 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
2025-04-03	10.58	10.57	-0.14	-1.31%	10.45	10.74	42988	4547	1.88%
2025-04-02	10.75	10.71	-0.01	-0.09%	10.66	10.86	38867	4181	1.70%
2025-04-01	10.75	10.72	0.04	0.37%	10.70	10.85	41405	4457	1.81%
2025-03-31	10.85	10.68	-0.18	-1.66%	10.55	10.85	55543	5928	2.43%
2025-03-28	10.94	10.86	-0.13	-1.18%	10.76	11.01	66765	7270	2.92%
2025-03-27	11.39	10.99	-0.44	-3.85%	10.98	11.39	114587	12694	5.00%
2025-03-26	11.06	11.43	0.33	2.97%	11.06	11.51	159106	18170	6.95%
2025-03-25	11.14	11.10	-0.08	-0.72%	11.00	11.34	103211	11509	4.51%
2025-03-24	11.41	11.18	-0.27	-2.36%	10.96	11.87	173473	19783	7.57%
2025-03-21	11.61	11.45	-0.18	-1.55%	11.40	11.65	84414	9700	3.69%
2025-03-20	11.75	11.63	-0.13	-1.11%	11.62	11.85	92476	10828	4.04%
2025-03-19	12.12	11.76	-0.46	-3.76%	11.69	12.15	167465	19834	7.31%
2025-03-18	12.33	12.22	-0.10	-0.81%	12.11	12.46	159392	19502	6.96%
2025-03-17	12.39	12.32	-0.06	-0.48%	12.09	12.59	258073	31704	11.27%
2025-03-14	12.14	12.38	0.31	2.57%	11.90	12.67	348451	42601	15.22%
2025-03-13	11.71	12.07	0.43	3.69%	11.45	12.34	340235	40901	14.86%
2025-03-12	11.63	11.64	0.08	0.69%	11.48	11.71	94752	10983	4.14%
2025-03-11	11.25	11.56	0.12	1.05%	11.18	11.88	122012	14082	5.33%
2025-03-10	11.33	11.44	0.09	0.79%	11.23	11.52	68394	7812	2.99%
2025-03-07	11.41	11.35	-0.10	-0.87%	11.26	11.50	86268	9812	3.77%
2025-03-06	11.51	11.45	-0.03	-0.26%	11.45	11.64	100962	11628	4.41%
2025-03-05	11.44	11.48	0.04	0.35%	11.32	11.58	85708	9803	3.74%
2025-03-04	11.53	11.44	-0.19	-1.63%	11.33	11.54	114499	13079	5.00%
2025-03-03	11.27	11.63	0.40	3.56%	11.18	11.95	203985	23860	8.91%
2025-02-28	11.63	11.23	-0.46	-3.93%	11.16	11.68	92959	10575	4.06%
2025-02-27	11.69	11.69	0.00	0.00%	11.50	11.75	112143	13038	4.90%
2025-02-26	11.58	11.69	0.15	1.30%	11.53	11.76	96901	11280	4.23%
2025-02-25	11.41	11.54	0.02	0.17%	11.31	11.68	81300	9374	3.55%
2025-02-24	11.46	11.52	0.08	0.70%	11.20	11.62	103587	11849	4.52%
2025-02-21	11.54	11.44	-0.04	-0.35%	11.35	11.55	91662	10494	4.00%
2025-02-20	11.31	11.48	0.17	1.50%	11.25	11.60	122527	14024	5.35%
2025-02-19	10.95	11.31	0.33	3.01%	10.82	11.31	87656	9761	3.83%
2025-02-18	11.16	10.98	-0.18	-1.61%	10.89	11.34	91611	10229	4.00%
2025-02-17	11.00	11.16	0.16	1.45%	10.96	11.28	78373	8739	3.42%
2025-02-14	10.95	11.00	0.03	0.27%	10.90	11.15	58733	6476	2.56%
2025-02-13	11.20	10.97	-0.25	-2.23%	10.97	11.27	67713	7515	2.96%
2025-02-12	11.20	11.22	0.12	1.08%	11.04	11.23	91988	10251	4.02%
2025-02-11	11.11	11.10	0.01	0.09%	10.86	11.12	71561	7877	3.12%
2025-02-10	11.05	11.09	0.06	0.54%	10.88	11.11	75911	8358	3.31%
2025-02-07	10.80	11.03	0.22	2.04%	10.80	11.19	109607	12049	4.79%
2025-02-06	10.61	10.81	0.13	1.22%	10.56	10.82	67024	7204	2.93%
2025-02-05	10.61	10.68	0.22	2.10%	10.52	10.74	55075	5868	2.40%
2025-01-27	10.88	10.46	-0.39	-3.59%	10.46	10.96	69998	7463	3.06%
2025-01-24	10.65	10.85	0.18	1.69%	10.65	10.85	65535	7052	2.86%
2025-01-23	10.84	10.67	-0.11	-1.02%	10.65	11.11	102622	11184	4.48%
2025-01-22	10.82	10.78	-0.41	-3.66%	10.55	10.93	149775	16045	6.54%
2025-01-21	11.30	11.19	-0.14	-1.24%	11.08	11.37	117104	13095	5.11%
2025-01-20	10.95	11.33	0.47	4.33%	10.92	11.60	200712	22624	8.76%
2025-01-17	10.80	10.86	-0.01	-0.09%	10.75	11.03	86754	9432	3.79%
2025-01-16	11.15	10.87	-0.13	-1.18%	10.78	11.17	113231	12388	4.94%
2025-01-15	11.11	11.00	-0.19	-1.70%	10.91	11.30	142428	15741	6.22%
2025-01-14	10.70	11.19	0.42	3.90%	10.62	11.19	200507	22016	8.76%
2025-01-13	10.50	10.77	0.19	1.80%	10.43	11.33	177169	19255	7.74%
2025-01-10	10.52	10.58	-0.08	-0.75%	10.46	11.10	224051	24301	9.78%
2025-01-09	9.82	10.66	0.68	6.81%	9.78	10.95	205737	21732	8.98%
2025-01-08	10.40	9.98	-0.49	-4.68%	9.72	10.42	120484	12065	5.26%
2025-01-07	10.00	10.47	0.47	4.70%	9.94	10.49	107167	10941	4.68%
2025-01-06	9.77	10.00	0.16	1.63%	9.50	10.27	120677	12066	5.27%
2025-01-03	10.62	9.84	-0.71	-6.73%	9.80	10.72	130146	13274	5.68%
2025-01-02	11.14	10.55	-0.53	-4.78%	10.40	11.18	142333	15277	6.21%
2024-12-31	11.60	11.08	-0.51	-4.40%	11.02	11.69	155328	17491	6.78%
2024-12-30	11.30	11.59	0.26	2.29%	11.30	11.86	258160	29901	11.27%
2024-12-27	10.59	11.33	0.75	7.09%	10.50	12.39	275495	31844	12.03%
2024-12-26	10.30	10.58	0.28	2.72%	10.28	10.75	45407	4795	1.98%