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
2025-12-16	28.44	28.48	-0.07	-0.25%	28.28	28.79	1001616	285119	0.82%
2025-12-15	28.26	28.55	0.14	0.49%	28.18	28.94	1193241	341802	0.98%
2025-12-12	28.26	28.41	0.12	0.42%	28.08	28.56	1067570	302376	0.88%
2025-12-11	28.55	28.29	-0.23	-0.81%	28.15	28.58	742250	210322	0.61%
2025-12-10	28.42	28.52	-0.01	-0.04%	28.16	28.57	992897	281573	0.82%
2025-12-09	28.52	28.53	-0.17	-0.59%	28.38	28.83	1301285	371796	1.07%
2025-12-08	28.38	28.70	0.84	3.02%	28.38	29.06	3146217	905770	2.58%
2025-12-05	27.20	27.86	0.66	2.43%	27.16	28.09	1637905	453631	1.35%
2025-12-04	27.14	27.20	0.05	0.18%	27.02	27.38	692376	188246	0.57%
2025-12-03	27.45	27.15	-0.22	-0.80%	27.03	27.57	781105	212925	0.64%
2025-12-02	27.66	27.37	-0.30	-1.08%	27.35	27.69	652922	179350	0.54%
2025-12-01	27.50	27.67	0.08	0.29%	27.48	27.73	707987	195600	0.58%
2025-11-28	27.61	27.59	0.01	0.04%	27.41	27.64	746598	205590	0.61%
2025-11-27	27.53	27.58	-0.02	-0.07%	27.52	27.81	648647	179436	0.53%
2025-11-26	27.52	27.60	0.13	0.47%	27.44	27.72	681695	188111	0.56%
2025-11-25	27.47	27.47	0.08	0.29%	27.40	27.65	802259	220785	0.66%
2025-11-24	27.40	27.39	0.09	0.33%	27.26	27.50	891389	244106	0.73%
2025-11-21	28.01	27.30	-1.00	-3.53%	27.30	28.25	1695039	469375	1.39%
2025-11-20	28.85	28.30	0.00	0.00%	28.28	28.94	1528643	438036	1.26%
2025-11-19	28.22	28.30	0.08	0.28%	28.20	28.42	844813	239279	0.69%
2025-11-18	28.27	28.22	-0.07	-0.25%	28.17	28.43	915154	258935	0.75%
2025-11-17	28.61	28.29	-0.35	-1.22%	28.26	28.61	1077709	305838	0.89%
2025-11-14	28.95	28.64	-0.44	-1.51%	28.62	28.96	1201707	346355	0.99%
2025-11-13	28.88	29.08	0.18	0.62%	28.86	29.12	1178749	341847	0.97%
2025-11-12	29.07	28.90	-0.16	-0.55%	28.81	29.11	1086308	314460	0.89%
2025-11-11	29.34	29.06	-0.24	-0.82%	29.00	29.40	1042995	303898	0.86%
2025-11-10	29.00	29.30	0.30	1.03%	28.96	29.46	1621940	473713	1.33%
2025-11-07	29.09	29.00	-0.19	-0.65%	28.95	29.12	960721	278786	0.79%
2025-11-06	29.12	29.19	0.13	0.45%	29.10	29.43	1625618	475324	1.34%
2025-11-05	28.93	29.06	-0.02	-0.07%	28.92	29.17	940559	273502	0.77%
2025-11-04	29.18	29.08	-0.14	-0.48%	28.96	29.25	1197590	348277	0.98%
2025-11-03	29.35	29.22	-0.16	-0.54%	28.93	29.38	1393517	405919	1.14%
2025-10-31	29.72	29.38	-0.30	-1.01%	29.37	29.87	1671532	493818	1.37%
2025-10-30	30.19	29.68	-0.62	-2.05%	29.62	30.23	2452208	733967	2.01%
2025-10-29	29.95	30.30	0.30	1.00%	29.85	30.46	3136702	947795	2.58%
2025-10-28	29.98	30.00	0.01	0.03%	29.80	30.34	2263316	679841	1.86%
2025-10-27	30.25	29.99	0.12	0.40%	29.83	30.63	4612142	1390224	3.79%
2025-10-24	29.55	29.87	0.35	1.19%	29.50	30.06	2990943	889200	2.46%
2025-10-23	29.20	29.52	0.33	1.13%	28.85	29.58	1403605	409665	1.15%
2025-10-22	29.22	29.19	-0.17	-0.58%	29.02	29.23	1226948	357414	1.01%
2025-10-21	29.31	29.36	0.13	0.44%	29.21	30.11	3068678	907064	2.52%
2025-10-20	29.40	29.23	0.14	0.48%	29.12	29.54	1227307	359476	1.01%
2025-10-17	29.66	29.09	-0.56	-1.89%	29.05	29.93	1739899	512485	1.43%
2025-10-16	29.60	29.65	-0.04	-0.13%	29.50	29.98	1597315	474590	1.31%
2025-10-15	29.14	29.69	0.66	2.27%	29.06	29.73	1964852	577980	1.61%
2025-10-14	29.20	29.03	-0.17	-0.58%	28.93	29.71	1955124	572741	1.61%
2025-10-13	28.90	29.20	-0.48	-1.62%	28.81	29.49	2110493	613545	1.73%
2025-10-10	29.64	29.68	0.03	0.10%	29.54	30.27	2675856	799578	2.20%
2025-10-09	29.60	29.65	-0.25	-0.84%	29.35	30.25	3807985	1132517	3.13%
2025-09-30	30.28	29.90	-0.51	-1.68%	29.74	30.60	2950388	885551	2.42%
2025-09-29	28.72	30.41	1.69	5.88%	28.62	31.49	5937714	1797286	4.88%
2025-09-26	28.67	28.72	0.01	0.03%	28.51	28.99	1266430	364109	1.04%
2025-09-25	28.63	28.71	0.02	0.07%	28.55	28.84	1328063	381554	1.09%
2025-09-24	28.35	28.69	0.19	0.67%	28.34	28.87	1558198	444999	1.28%
2025-09-23	28.63	28.50	-0.28	-0.97%	28.25	28.81	1497357	426189	1.23%
2025-09-22	28.45	28.78	0.47	1.66%	28.36	28.88	1559234	447077	1.28%
2025-09-19	28.25	28.31	-0.04	-0.14%	28.14	28.60	1662300	471734	1.37%
2025-09-18	29.01	28.35	-0.64	-2.21%	28.15	29.19	3729979	1071276	3.06%
2025-09-17	29.29	28.99	-0.29	-0.99%	28.96	29.51	3024153	882372	2.48%
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%