致敬每一个财富自由的梦想,祝大家早日进化为游资

国网信通 (600131) 历史交易数据 从 2024-08-13 到 2024-11-21 所有交易日 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
2024-11-21 21.85 21.47 -0.46 -2.10% 21.27 21.85 159881 34310 1.34%
2024-11-20 21.74 21.93 0.10 0.46% 21.60 22.44 170384 37384 1.42%
2024-11-19 21.89 21.83 0.05 0.23% 21.14 22.13 226103 48914 1.89%
2024-11-18 22.72 21.78 -0.94 -4.14% 21.55 22.83 202584 44524 1.69%
2024-11-15 23.32 22.72 -0.67 -2.86% 22.50 23.63 241793 55248 2.02%
2024-11-14 24.18 23.39 -0.76 -3.15% 23.24 24.50 180620 42806 1.51%
2024-11-13 23.68 24.15 0.60 2.55% 23.51 24.45 192164 46063 1.61%
2024-11-12 24.91 23.55 -1.34 -5.38% 23.29 25.06 280750 67126 2.35%
2024-11-11 23.47 24.89 1.10 4.62% 23.20 25.46 334170 81990 2.79%
2024-11-08 23.08 23.79 0.74 3.21% 23.08 24.13 318121 75232 2.66%
2024-11-07 23.01 23.05 -0.81 -3.39% 22.69 23.76 301010 69386 2.52%
2024-11-06 23.11 23.86 1.01 4.42% 22.91 24.91 587368 140164 4.91%
2024-11-05 21.01 22.85 2.08 10.01% 21.01 22.85 421200 94472 3.52%
2024-11-04 19.56 20.77 1.21 6.19% 19.56 21.00 343295 70591 2.87%
2024-11-01 20.25 19.56 -0.84 -4.12% 19.41 20.25 175405 34698 1.47%
2024-10-31 20.08 20.40 0.50 2.51% 19.60 20.78 227200 45989 1.90%
2024-10-30 19.55 19.90 0.14 0.71% 19.45 20.15 232153 46154 1.94%
2024-10-29 19.30 19.76 0.41 2.12% 19.21 20.00 231624 45548 1.94%
2024-10-28 18.74 19.35 0.71 3.81% 18.42 19.42 216577 41334 1.81%
2024-10-25 18.68 18.64 -0.13 -0.69% 18.42 18.83 122338 22759 1.02%
2024-10-24 18.77 18.77 0.01 0.05% 18.57 19.27 165645 31281 1.39%
2024-10-23 19.05 18.76 -0.39 -2.04% 18.62 19.17 195578 36749 1.64%
2024-10-22 19.00 19.15 0.10 0.52% 18.45 19.25 191435 36173 1.60%
2024-10-21 18.19 19.05 0.86 4.73% 18.04 19.30 270060 50867 2.26%
2024-10-18 17.73 18.19 0.32 1.79% 17.54 18.58 225738 40744 1.89%
2024-10-17 18.07 17.87 -0.16 -0.89% 17.77 18.28 156930 28232 1.31%
2024-10-16 17.51 18.03 0.23 1.29% 17.38 18.15 176317 31467 1.48%
2024-10-15 17.89 17.80 -0.36 -1.98% 17.57 18.38 240995 43093 2.02%
2024-10-14 18.38 18.16 -0.48 -2.58% 17.39 18.50 428132 76214 3.58%
2024-10-11 18.87 18.64 -0.23 -1.22% 18.33 19.12 152266 28594 1.27%
2024-10-10 18.18 18.87 0.87 4.83% 18.16 19.50 275534 51949 2.31%
2024-10-09 19.08 18.00 -1.74 -8.81% 17.95 19.50 302888 56677 2.54%
2024-10-08 21.40 19.74 0.04 0.20% 18.99 21.48 455767 91083 3.82%
2024-09-30 19.00 19.70 1.35 7.36% 18.60 19.70 313785 60590 2.63%
2024-09-27 18.00 18.35 0.55 3.09% 17.70 18.50 104585 19025 0.88%
2024-09-26 17.63 17.80 0.01 0.06% 17.20 17.80 123687 21709 1.04%
2024-09-25 17.19 17.79 0.77 4.52% 17.19 18.17 132891 23680 1.11%
2024-09-24 16.50 17.02 0.63 3.84% 16.28 17.03 101301 16936 0.85%
2024-09-23 16.65 16.39 -0.43 -2.56% 16.33 16.95 66012 10935 0.55%
2024-09-20 16.75 16.82 0.07 0.42% 16.50 16.95 50760 8528 0.43%
2024-09-19 17.05 16.75 -0.25 -1.47% 16.58 17.09 61563 10321 0.52%
2024-09-18 16.79 17.00 0.30 1.80% 16.66 17.08 46369 7843 0.39%
2024-09-13 16.97 16.70 -0.29 -1.71% 16.67 17.05 33935 5710 0.28%
2024-09-12 16.80 16.99 0.10 0.59% 16.79 17.30 40971 6997 0.34%
2024-09-11 16.85 16.89 -0.07 -0.41% 16.79 17.13 36717 6209 0.31%
2024-09-10 16.61 16.96 0.41 2.48% 16.41 16.98 42572 7106 0.36%
2024-09-09 16.80 16.55 -0.27 -1.61% 16.30 16.80 57837 9544 0.48%
2024-09-06 16.83 16.82 0.01 0.06% 16.75 17.19 37340 6330 0.31%
2024-09-05 17.00 16.81 -0.12 -0.71% 16.67 17.04 38891 6543 0.33%
2024-09-04 16.66 16.93 0.13 0.77% 16.27 17.19 83265 14050 0.70%
2024-09-03 16.30 16.80 0.51 3.13% 16.26 16.88 64833 10828 0.54%
2024-09-02 16.45 16.29 -0.19 -1.15% 16.24 16.54 57258 9392 0.48%
2024-08-30 15.88 16.48 0.49 3.06% 15.88 16.84 120775 19905 1.01%
2024-08-29 15.99 15.99 -0.10 -0.62% 15.95 16.40 91095 14720 0.76%
2024-08-28 16.54 16.09 -0.45 -2.72% 15.74 16.68 133140 21338 1.11%
2024-08-27 17.27 16.54 -0.64 -3.73% 16.47 17.28 85446 14436 0.72%
2024-08-26 17.10 17.18 -0.01 -0.06% 16.51 17.28 62253 10583 0.52%
2024-08-23 16.88 17.19 0.27 1.60% 16.75 17.22 77306 13228 0.65%
2024-08-22 16.55 16.92 0.35 2.11% 16.40 17.03 89130 15014 0.75%
2024-08-21 16.33 16.57 0.19 1.16% 16.27 16.76 62368 10355 0.52%
2024-08-20 16.70 16.38 -0.35 -2.09% 16.22 16.78 65943 10818 0.55%
2024-08-19 16.74 16.73 -0.02 -0.12% 16.61 17.00 56159 9420 0.47%
2024-08-16 16.77 16.75 -0.02 -0.12% 16.33 16.81 93907 15575 0.79%
2024-08-15 17.05 16.77 -0.25 -1.47% 16.65 17.25 76011 12850 0.64%
2024-08-14 17.30 17.02 -0.18 -1.05% 16.98 17.43 49370 8475 0.41%
2024-08-13 16.94 17.20 0.24 1.42% 16.92 17.35 49997 8587 0.42%