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
2026-08-07	27.88	27.95	0.03	0.11%	27.77	27.98	997475	277925	0.82%
2026-08-06	28.06	27.92	-0.26	-0.92%	27.82	28.15	1055685	294925	0.87%
2026-08-05	28.01	28.18	0.18	0.64%	27.90	28.30	1228483	345899	1.01%
2026-08-04	28.22	28.00	-0.27	-0.96%	27.97	28.42	1265364	355604	1.04%
2026-08-03	28.19	28.27	-0.16	-0.56%	28.06	28.30	1049248	295540	0.86%
2026-07-31	28.51	28.43	-0.06	-0.21%	28.38	28.83	1657755	474020	1.36%
2026-07-30	28.28	28.49	-0.01	-0.04%	28.11	28.60	1331494	377728	1.09%
2026-07-29	28.09	28.50	0.41	1.46%	27.83	28.54	1507019	426031	1.24%
2026-07-28	28.10	28.09	-0.17	-0.60%	27.80	28.15	1036693	289448	0.85%
2026-07-27	28.30	28.26	0.31	1.11%	27.77	28.30	1054715	296379	0.87%
2026-07-24	28.60	27.95	-0.67	-2.34%	27.89	28.60	1296220	365196	1.06%
2026-07-23	28.38	28.62	0.32	1.13%	28.16	28.72	1315248	374953	1.08%
2026-07-22	28.14	28.30	-0.04	-0.14%	27.91	28.37	1095416	308671	0.90%
2026-07-21	28.50	28.34	0.06	0.21%	27.95	28.50	1690768	477279	1.39%
2026-07-20	27.76	28.28	0.68	2.46%	27.76	28.39	1907384	536095	1.57%
2026-07-17	28.00	27.60	-0.50	-1.78%	27.60	28.27	1700778	475164	1.40%
2026-07-16	28.34	28.10	-0.50	-1.75%	27.99	28.44	1384927	389805	1.14%
2026-07-15	27.93	28.60	0.60	2.14%	27.84	28.83	1870214	530447	1.54%
2026-07-14	28.00	28.00	-0.12	-0.43%	27.40	28.06	1766765	490430	1.45%
2026-07-13	28.38	28.12	-0.28	-0.99%	27.93	28.49	1590384	448241	1.31%
2026-07-10	28.60	28.40	-0.28	-0.98%	28.25	28.74	1674824	476280	1.38%
2026-07-09	28.01	28.68	0.68	2.43%	27.80	28.76	1903829	537526	1.56%
2026-07-08	28.29	28.00	-0.45	-1.58%	27.98	28.55	1354651	382354	1.11%
2026-07-07	29.14	28.45	-0.78	-2.67%	28.25	29.14	1897308	542156	1.56%
2026-07-06	29.52	29.23	0.28	0.97%	28.92	29.65	2238544	653426	1.84%
2026-07-03	28.88	28.95	0.33	1.15%	28.33	29.12	2306069	662838	1.89%
2026-07-02	29.37	28.62	-0.85	-2.88%	28.56	29.43	2855322	822900	2.34%
2026-07-01	28.66	29.47	0.74	2.58%	28.51	29.88	4282451	1257244	3.52%
2026-06-30	28.33	28.73	0.24	0.84%	28.32	28.95	2203334	631088	1.81%
2026-06-29	28.00	28.49	0.75	2.70%	27.95	28.92	2534786	720242	2.08%
2026-06-26	28.80	27.74	-1.24	-4.28%	27.71	29.16	2895167	820489	2.38%
2026-06-25	27.88	28.98	1.09	3.91%	27.71	29.06	3785551	1082696	3.11%
2026-06-24	28.18	27.89	-0.43	-1.52%	27.70	28.80	2762750	774766	2.27%
2026-06-23	28.70	28.32	-0.32	-1.12%	28.15	29.30	3891265	1117751	3.20%
2026-06-22	26.45	28.64	2.08	7.83%	26.38	28.72	5270852	1469342	4.33%
2026-06-18	27.35	26.56	-0.81	-2.96%	26.50	27.35	1933687	518391	1.59%
2026-06-17	27.28	27.37	0.12	0.44%	27.16	27.56	1797741	491537	1.48%
2026-06-16	26.69	27.25	0.39	1.45%	26.63	27.29	2204002	596904	1.81%
2026-06-15	26.45	26.86	0.57	2.17%	26.44	27.40	3104656	835804	2.55%
2026-06-12	25.56	26.29	0.78	3.06%	25.31	26.45	2693845	702763	2.21%
2026-06-11	25.60	25.51	-0.15	-0.58%	25.22	26.05	1455812	371990	1.20%
2026-06-10	25.06	25.66	0.55	2.19%	24.95	25.75	1746653	443840	1.43%
2026-06-09	25.44	25.52	0.09	0.35%	25.21	25.57	1046876	265772	0.86%
2026-06-08	25.41	25.43	-0.24	-0.93%	25.35	25.83	1784321	455702	1.47%
2026-06-05	25.66	25.67	0.08	0.31%	25.59	26.04	1580962	407268	1.30%
2026-06-04	25.42	25.59	-0.01	-0.04%	25.41	25.84	1293750	331099	1.06%
2026-06-03	25.50	25.60	0.02	0.08%	25.34	25.90	1832381	469543	1.50%
2026-06-02	25.60	25.58	-0.09	-0.35%	25.25	25.68	1781080	453246	1.46%
2026-06-01	26.01	25.67	-0.38	-1.46%	25.53	26.31	2214100	571577	1.82%
2026-05-29	25.53	26.05	0.70	2.76%	25.53	26.75	3282611	861648	2.70%
2026-05-28	25.88	25.35	-0.42	-1.63%	25.21	25.96	1394504	354808	1.15%
2026-05-27	26.18	25.77	-0.44	-1.68%	25.53	26.41	1753604	454359	1.44%
2026-05-26	26.18	26.21	0.02	0.08%	25.89	26.68	1931766	507374	1.59%
2026-05-25	26.05	26.19	0.32	1.24%	25.91	26.44	1287794	336598	1.06%
2026-05-22	26.38	25.87	-0.35	-1.33%	25.81	26.44	1410869	366484	1.16%
2026-05-21	26.28	26.22	0.14	0.54%	26.20	27.09	2297861	613409	1.89%
2026-05-20	26.18	26.08	-0.19	-0.72%	26.00	26.39	959271	250743	0.79%
2026-05-19	26.12	26.27	0.11	0.42%	25.88	26.33	962249	251175	0.79%
2026-05-18	26.21	26.16	-0.19	-0.72%	25.98	26.43	1018635	266534	0.84%
2026-05-15	26.76	26.35	-0.31	-1.16%	26.18	26.80	1322318	350309	1.09%
2026-05-14	27.20	26.66	-0.49	-1.80%	26.66	27.33	1467588	396539	1.21%
2026-05-13	27.15	27.15	-0.07	-0.26%	26.96	27.46	1222137	331127	1.00%
2026-05-12	27.35	27.22	-0.11	-0.40%	27.13	27.44	1281736	349645	1.05%
2026-05-11	26.83	27.33	0.38	1.41%	26.75	27.48	1961411	532545	1.61%
2026-05-08	27.10	26.95	-0.28	-1.03%	26.83	27.20	1300625	350794	1.07%
2026-05-07	27.63	27.23	-0.26	-0.95%	27.07	27.69	1593632	433542	1.31%
2026-05-06	27.29	27.49	0.27	0.99%	27.29	27.84	1787384	492193	1.47%
2026-04-30	27.23	27.22	-0.10	-0.37%	27.07	27.78	1730018	473072	1.42%