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
2025-04-03	26.30	26.44	-0.10	-0.38%	26.30	26.72	558678	147953	0.46%
2025-04-02	26.40	26.54	0.10	0.38%	26.35	26.61	456719	121126	0.38%
2025-04-01	26.52	26.44	-0.08	-0.30%	26.39	26.66	596398	158011	0.49%
2025-03-31	26.72	26.52	-0.28	-1.04%	26.30	26.84	797839	211569	0.66%
2025-03-28	26.98	26.80	-0.10	-0.37%	26.73	27.03	658976	176958	0.54%
2025-03-27	26.94	26.90	-0.08	-0.30%	26.71	27.16	725472	195367	0.60%
2025-03-26	27.02	26.98	-0.04	-0.15%	26.94	27.11	564081	152353	0.46%
2025-03-25	27.20	27.02	-0.17	-0.63%	27.00	27.22	539051	145985	0.44%
2025-03-24	27.09	27.19	0.10	0.37%	27.00	27.20	668790	181213	0.55%
2025-03-21	27.60	27.09	-0.59	-2.13%	27.05	27.71	977013	266876	0.80%
2025-03-20	27.93	27.68	-0.25	-0.90%	27.61	27.95	641191	177787	0.53%
2025-03-19	27.93	27.93	-0.02	-0.07%	27.83	28.09	677623	189314	0.56%
2025-03-18	27.96	27.95	0.09	0.32%	27.84	28.11	684072	191230	0.56%
2025-03-17	28.18	27.86	-0.21	-0.75%	27.83	28.18	1040020	290893	0.85%
2025-03-14	27.23	28.07	0.97	3.58%	27.14	28.46	2612084	729313	2.15%
2025-03-13	27.25	27.10	-0.20	-0.73%	26.98	27.45	860429	233898	0.71%
2025-03-12	27.30	27.30	0.00	0.00%	27.19	27.72	975786	267452	0.80%
2025-03-11	27.00	27.30	0.06	0.22%	26.91	27.31	779486	211282	0.64%
2025-03-10	27.50	27.24	-0.34	-1.23%	27.14	27.50	904438	246562	0.74%
2025-03-07	27.80	27.58	-0.42	-1.50%	27.52	27.89	957912	265309	0.79%
2025-03-06	27.51	28.00	0.66	2.41%	27.50	28.10	1562844	435922	1.28%
2025-03-05	27.36	27.34	-0.02	-0.07%	27.12	27.48	781856	213491	0.64%
2025-03-04	27.22	27.36	0.00	0.00%	27.16	27.49	641731	175529	0.53%
2025-03-03	27.43	27.36	0.03	0.11%	27.21	27.80	1065090	293151	0.87%
2025-02-28	28.16	27.33	-0.91	-3.22%	27.30	28.58	1594991	444253	1.31%
2025-02-27	28.23	28.24	-0.21	-0.74%	27.83	28.50	1444800	406295	1.19%
2025-02-26	27.88	28.45	0.62	2.23%	27.76	28.45	1393827	391611	1.14%
2025-02-25	28.10	27.83	-0.52	-1.83%	27.72	28.22	1038604	290605	0.85%
2025-02-24	28.46	28.35	-0.11	-0.39%	28.11	28.68	1197933	340519	0.98%
2025-02-21	27.89	28.46	0.57	2.04%	27.71	28.61	1847404	523242	1.52%
2025-02-20	27.93	27.89	-0.10	-0.36%	27.72	28.06	712570	198899	0.59%
2025-02-19	27.55	27.99	0.45	1.63%	27.50	28.16	1000718	279211	0.82%
2025-02-18	28.19	27.54	-0.75	-2.65%	27.46	28.23	1114981	310729	0.92%
2025-02-17	28.50	28.29	0.05	0.18%	28.10	28.63	1208649	342927	0.99%
2025-02-14	28.00	28.24	0.12	0.43%	27.96	28.37	986332	277954	0.81%
2025-02-13	28.27	28.12	-0.15	-0.53%	28.00	28.57	1476617	417256	1.21%
2025-02-12	27.97	28.27	0.30	1.07%	27.71	28.35	1159838	324941	0.95%
2025-02-11	28.11	27.97	-0.18	-0.64%	27.83	28.13	890392	248858	0.73%
2025-02-10	28.16	28.15	0.01	0.04%	27.96	28.30	1089053	306134	0.89%
2025-02-07	27.35	28.14	0.77	2.81%	27.23	28.67	2157366	604003	1.77%
2025-02-06	26.90	27.37	0.42	1.56%	26.84	27.46	1044842	284176	0.86%
2025-02-05	27.27	26.95	0.02	0.07%	26.84	27.27	786529	212392	0.65%
2025-01-27	27.63	26.93	-0.61	-2.21%	26.92	27.65	886260	241327	0.73%
2025-01-24	27.43	27.54	0.09	0.33%	27.34	27.74	969037	267286	0.80%
2025-01-23	27.82	27.45	0.22	0.81%	27.43	28.50	1624528	453042	1.33%
2025-01-22	27.35	27.23	-0.19	-0.69%	27.10	27.43	700671	190637	0.58%
2025-01-21	27.60	27.42	0.02	0.07%	27.25	27.64	729070	200189	0.60%
2025-01-20	27.55	27.40	0.09	0.33%	27.32	27.85	909528	250919	0.75%
2025-01-17	27.11	27.31	0.06	0.22%	27.11	27.59	670562	183539	0.55%
2025-01-16	27.55	27.25	-0.12	-0.44%	27.02	27.79	884584	242213	0.73%
2025-01-15	27.49	27.37	-0.33	-1.19%	27.28	27.66	888640	243962	0.73%
2025-01-14	26.62	27.70	1.19	4.49%	26.55	27.76	1666249	455643	1.37%
2025-01-13	26.16	26.51	0.05	0.19%	26.16	26.59	660664	174528	0.54%
2025-01-10	26.93	26.46	-0.43	-1.60%	26.46	27.08	800250	214597	0.66%
2025-01-09	26.93	26.89	-0.09	-0.33%	26.80	27.12	630008	169906	0.52%
2025-01-08	27.12	26.98	-0.18	-0.66%	26.50	27.28	1192336	319933	0.98%
2025-01-07	27.10	27.16	0.10	0.37%	26.81	27.32	979724	265042	0.80%
2025-01-06	26.80	27.06	0.09	0.33%	26.52	27.11	1236877	332916	1.02%
2025-01-03	27.34	26.97	-0.48	-1.75%	26.84	27.57	1839546	499812	1.51%
2025-01-02	28.98	27.45	-1.72	-5.90%	27.17	29.00	2828487	789890	2.32%
2024-12-31	30.53	29.17	-1.34	-4.39%	29.15	30.57	1980813	590323	1.63%
2024-12-30	30.10	30.51	0.29	0.96%	30.00	30.54	1206691	366291	0.99%
2024-12-27	30.16	30.22	0.07	0.23%	29.92	30.76	1792644	542906	1.47%
2024-12-26	30.09	30.15	0.06	0.20%	29.95	30.33	811412	244734	0.67%