中信证券 (600030) - 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
2025-09-16	29.60	29.28	-0.31	-1.05%	29.21	29.86	2083444	613733	1.71%
2025-09-15	29.86	29.59	-0.19	-0.64%	29.42	30.15	1724541	513493	1.42%
2025-09-12	30.36	29.78	-0.55	-1.81%	29.70	30.43	1479843	444348	1.22%
2025-09-11	29.39	30.33	0.85	2.88%	29.30	30.33	1863991	558204	1.53%
2025-09-10	29.57	29.48	-0.04	-0.14%	29.34	29.69	884048	260928	0.73%
2025-09-09	29.45	29.52	0.07	0.24%	29.38	29.74	1179284	348115	0.97%
2025-09-08	29.80	29.45	-0.38	-1.27%	29.35	29.80	1551198	457609	1.27%
2025-09-05	29.57	29.83	0.27	0.91%	29.33	29.85	1333730	394699	1.10%
2025-09-04	29.76	29.56	-0.23	-0.77%	29.20	29.91	1815806	536789	1.49%
2025-09-03	30.97	29.79	-0.99	-3.22%	29.52	31.07	1884761	568113	1.55%
2025-09-02	31.20	30.78	-0.39	-1.25%	30.66	31.33	1700846	525536	1.40%
2025-09-01	31.49	31.17	-0.31	-0.98%	30.90	31.55	1708743	532808	1.40%
2025-08-29	31.70	31.48	-0.02	-0.06%	31.35	32.08	2486871	787032	2.04%
2025-08-28	30.90	31.50	0.61	1.97%	30.69	31.50	1639484	509285	1.35%
2025-08-27	31.67	30.89	-0.79	-2.49%	30.87	32.08	2094917	660401	1.72%
2025-08-26	31.94	31.68	-0.46	-1.43%	31.63	32.09	1399983	445968	1.15%
2025-08-25	32.50	32.14	0.22	0.69%	31.63	32.53	2514492	805461	2.07%
2025-08-22	30.87	32.20	1.32	4.27%	30.86	32.22	2704920	856103	2.22%
2025-08-21	31.35	30.88	-0.27	-0.87%	30.72	31.42	1379013	428497	1.13%
2025-08-20	30.90	31.15	0.13	0.42%	30.35	31.16	1858230	571879	1.53%
2025-08-19	31.50	31.02	-0.68	-2.15%	30.94	31.83	1968582	615837	1.62%
2025-08-18	31.19	31.70	0.60	1.93%	30.90	32.30	3566482	1128401	2.93%
2025-08-15	29.65	31.10	1.45	4.89%	29.51	31.51	4008066	1231356	3.29%
2025-08-14	29.71	29.65	0.03	0.10%	29.57	30.20	1861877	556218	1.53%
2025-08-13	29.65	29.62	0.14	0.47%	29.32	30.06	2000479	594523	1.64%
2025-08-12	29.44	29.48	0.10	0.34%	29.31	29.57	820513	241580	0.67%
2025-08-11	28.89	29.38	0.50	1.73%	28.89	29.65	1267735	372426	1.04%
2025-08-08	29.10	28.88	-0.23	-0.79%	28.82	29.11	654561	189469	0.54%
2025-08-07	29.21	29.11	-0.05	-0.17%	28.94	29.45	880056	256633	0.72%
2025-08-06	29.10	29.16	-0.02	-0.07%	28.96	29.26	739240	215375	0.61%
2025-08-05	28.96	29.18	0.27	0.93%	28.88	29.28	913588	265442	0.75%
2025-08-04	28.65	28.91	0.16	0.56%	28.60	28.99	713718	205504	0.59%
2025-08-01	29.00	28.75	-0.27	-0.93%	28.70	29.20	963891	278673	0.79%
2025-07-31	29.59	29.02	-0.76	-2.55%	28.85	29.90	1413395	414684	1.16%
2025-07-30	29.90	29.78	-0.17	-0.57%	29.45	30.33	1268809	379722	1.04%
2025-07-29	29.80	29.95	-0.01	-0.03%	29.45	29.99	1229931	365607	1.01%
2025-07-28	29.73	29.96	0.26	0.88%	29.64	30.43	1257926	377972	1.03%
2025-07-25	30.09	29.70	-0.34	-1.13%	29.61	30.22	1213935	362522	1.00%
2025-07-24	29.56	30.04	0.26	0.87%	29.48	30.28	2097841	629347	1.72%
2025-07-23	29.01	29.78	0.85	2.94%	29.00	30.06	2887813	854234	2.37%
2025-07-22	28.90	28.93	0.03	0.10%	28.54	29.08	1121874	323152	0.92%
2025-07-21	28.45	28.90	0.56	1.98%	28.34	29.01	1329005	382782	1.09%
2025-07-18	28.30	28.34	0.09	0.32%	28.16	28.46	666698	188680	0.55%
2025-07-17	28.07	28.25	0.17	0.61%	28.01	28.38	639997	180160	0.53%
2025-07-16	28.24	28.08	-0.16	-0.57%	27.90	28.33	761524	214032	0.63%
2025-07-15	28.45	28.24	-0.17	-0.60%	28.08	28.62	943268	266933	0.77%
2025-07-14	28.77	28.41	-0.25	-0.87%	28.38	28.82	1009297	288099	0.83%
2025-07-11	28.33	28.66	0.43	1.52%	28.16	29.29	2465016	709976	2.02%
2025-07-10	27.78	28.23	0.42	1.51%	27.72	28.42	1421972	400690	1.17%
2025-07-09	28.02	27.81	-0.21	-0.75%	27.76	28.26	807702	226144	0.66%
2025-07-08	27.72	28.02	0.23	0.83%	27.71	28.08	845803	236530	0.69%
2025-07-07	27.53	27.79	0.13	0.47%	27.49	27.91	572224	158878	0.47%
2025-07-04	27.60	27.66	-0.01	-0.04%	27.35	28.05	1021394	283015	0.84%
2025-07-03	27.39	27.67	0.39	1.43%	27.36	27.75	725989	200045	0.60%
2025-07-02	27.40	27.28	-0.11	-0.40%	27.23	27.52	575250	157374	0.47%
2025-07-01	27.63	27.39	-0.23	-0.83%	27.31	27.78	707624	194065	0.58%
2025-06-30	27.61	27.62	0.04	0.15%	27.35	27.85	968626	267040	0.80%
2025-06-27	27.65	27.58	0.01	0.04%	27.50	28.46	1776585	496829	1.46%
2025-06-26	27.98	27.57	-0.46	-1.64%	27.55	28.06	1669402	463330	1.37%
2025-06-25	26.94	28.03	1.12	4.16%	26.85	28.20	2856361	788137	2.35%
2025-06-24	26.28	26.91	0.68	2.59%	26.26	27.07	1364250	365969	1.12%
2025-06-23	25.78	26.23	0.35	1.35%	25.75	26.30	552358	143911	0.45%
2025-06-20	25.91	25.88	-0.03	-0.12%	25.88	26.05	419924	108920	0.34%
2025-06-19	26.35	25.91	-0.47	-1.78%	25.86	26.42	652147	169849	0.54%
2025-06-18	26.70	26.38	-0.32	-1.20%	26.25	26.71	523048	138112	0.43%
2025-06-17	26.67	26.70	0.02	0.07%	26.52	26.72	514968	137110	0.42%
2025-06-16	26.20	26.68	0.38	1.44%	26.17	26.75	780961	207228	0.64%
2025-06-13	26.35	26.30	-0.14	-0.53%	26.18	26.44	737265	193785	0.61%
2025-06-12	26.17	26.44	0.06	0.23%	26.06	26.68	748015	197837	0.61%
2025-06-11	26.05	26.38	0.43	1.66%	26.00	26.70	1032666	273019	0.85%
2025-06-10	26.43	25.95	-0.48	-1.82%	25.82	26.49	735344	192053	0.60%
2025-06-09	26.08	26.43	0.45	1.73%	26.08	26.53	908770	239950	0.75%