永安期货 (600927) - 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
2026-05-06	14.97	14.87	0.05	0.34%	14.64	14.97	80479	11941	0.55%
2026-04-30	14.69	14.82	0.13	0.88%	14.50	14.92	61948	9164	0.43%
2026-04-29	14.59	14.69	0.24	1.66%	14.50	14.74	65293	9565	0.45%
2026-04-28	14.45	14.45	-0.05	-0.34%	14.44	14.62	65417	9510	0.45%
2026-04-27	14.20	14.50	0.40	2.84%	14.16	14.51	100190	14429	0.69%
2026-04-24	14.20	14.10	-0.43	-2.96%	13.79	14.30	130550	18269	0.90%
2026-04-23	14.66	14.53	-0.13	-0.89%	14.37	14.66	57541	8333	0.40%
2026-04-22	14.44	14.66	0.23	1.59%	14.37	14.66	45649	6631	0.31%
2026-04-21	14.49	14.43	-0.01	-0.07%	14.36	14.49	41092	5926	0.28%
2026-04-20	14.70	14.44	0.11	0.77%	14.37	14.70	48262	6973	0.33%
2026-04-17	14.44	14.33	-0.11	-0.76%	14.33	14.49	32407	4660	0.22%
2026-04-16	14.29	14.44	0.15	1.05%	14.25	14.55	57731	8339	0.40%
2026-04-15	14.18	14.29	0.11	0.78%	14.18	14.50	54483	7822	0.37%
2026-04-14	14.24	14.18	0.07	0.50%	14.06	14.26	35927	5085	0.25%
2026-04-13	14.11	14.11	0.01	0.07%	14.02	14.26	57899	8193	0.40%
2026-04-10	13.90	14.10	0.30	2.17%	13.85	14.42	76940	10918	0.53%
2026-04-09	13.91	13.80	-0.21	-1.50%	13.78	13.94	41856	5800	0.29%
2026-04-08	13.79	14.01	0.41	3.01%	13.74	14.03	70838	9830	0.49%
2026-04-07	13.65	13.60	0.19	1.42%	13.41	13.65	44924	6082	0.31%
2026-04-03	13.54	13.41	-0.07	-0.52%	13.40	13.70	36620	4944	0.25%
2026-04-02	13.82	13.48	-0.37	-2.67%	13.42	13.82	61614	8352	0.42%
2026-04-01	13.97	13.85	0.09	0.65%	13.78	14.00	40620	5627	0.28%
2026-03-31	13.84	13.76	-0.07	-0.51%	13.71	14.00	41393	5729	0.28%
2026-03-30	13.76	13.83	0.01	0.07%	13.58	13.87	54887	7547	0.38%
2026-03-27	13.68	13.82	0.05	0.36%	13.66	13.90	41107	5679	0.28%
2026-03-26	14.05	13.77	-0.31	-2.20%	13.72	14.08	48936	6795	0.34%
2026-03-25	13.98	14.08	0.10	0.72%	13.90	14.20	43681	6140	0.30%
2026-03-24	13.94	13.98	0.20	1.45%	13.79	14.02	60905	8469	0.42%
2026-03-23	14.11	13.78	-0.58	-4.04%	13.66	14.19	99345	13820	0.68%
2026-03-20	14.78	14.36	-0.39	-2.64%	14.31	14.81	72125	10438	0.50%
2026-03-19	14.79	14.75	-0.20	-1.34%	14.65	14.94	59723	8828	0.41%
2026-03-18	14.82	14.95	0.10	0.67%	14.68	14.96	76449	11334	0.53%
2026-03-17	14.70	14.85	0.11	0.75%	14.55	15.44	126038	18871	0.87%
2026-03-16	14.55	14.74	0.18	1.24%	14.50	14.82	95226	13984	0.65%
2026-03-13	15.46	14.56	-0.91	-5.88%	14.53	15.46	185336	27406	1.27%
2026-03-12	15.00	15.47	0.49	3.27%	14.98	15.58	133407	20546	0.92%
2026-03-11	14.96	14.98	0.02	0.13%	14.73	15.06	78337	11676	0.54%
2026-03-10	14.90	14.96	0.15	1.01%	14.90	15.14	64135	9626	0.44%
2026-03-09	15.20	14.81	-0.55	-3.58%	14.73	15.42	122237	18197	0.84%
2026-03-06	14.73	15.36	0.71	4.85%	14.69	15.60	126167	19317	0.87%
2026-03-05	14.92	14.65	-0.13	-0.88%	14.61	15.00	53151	7842	0.37%
2026-03-04	14.85	14.78	-0.07	-0.47%	14.65	15.09	61456	9116	0.42%
2026-03-03	15.27	14.85	-0.42	-2.75%	14.82	15.39	89454	13490	0.61%
2026-03-02	15.40	15.27	-0.35	-2.24%	15.03	15.46	96856	14770	0.67%
2026-02-27	14.98	15.62	0.58	3.86%	14.97	15.65	106299	16406	0.73%
2026-02-26	15.25	15.04	-0.20	-1.31%	15.00	15.25	44939	6779	0.31%
2026-02-25	15.06	15.24	0.26	1.74%	15.02	15.32	51275	7800	0.35%
2026-02-24	15.50	14.98	-0.37	-2.41%	14.92	15.54	80592	12145	0.55%
2026-02-13	15.30	15.35	0.09	0.59%	15.27	15.78	81595	12676	0.56%
2026-02-12	15.38	15.26	-0.04	-0.26%	15.14	15.38	46521	7099	0.32%
2026-02-11	15.39	15.30	-0.03	-0.20%	15.27	15.39	34902	5352	0.24%
2026-02-10	15.34	15.33	0.02	0.13%	15.23	15.44	45826	7028	0.31%
2026-02-09	15.32	15.31	0.10	0.66%	15.21	15.40	48847	7477	0.34%
2026-02-06	15.31	15.21	-0.22	-1.43%	15.19	15.44	56367	8623	0.39%
2026-02-05	15.50	15.43	-0.05	-0.32%	15.20	15.61	59364	9149	0.41%
2026-02-04	15.37	15.48	0.11	0.72%	15.19	15.53	59838	9191	0.41%
2026-02-03	15.53	15.37	0.01	0.07%	15.26	15.60	68266	10512	0.47%
2026-02-02	15.80	15.36	-0.50	-3.15%	15.34	15.94	88003	13762	0.60%
2026-01-30	16.20	15.86	-0.29	-1.80%	15.70	16.35	86561	13810	0.59%
2026-01-29	16.20	16.15	-0.12	-0.74%	15.95	16.35	67896	10984	0.47%
2026-01-28	16.65	16.27	-0.38	-2.28%	16.21	16.70	68833	11296	0.47%
2026-01-27	16.79	16.65	-0.07	-0.42%	16.21	16.79	82170	13555	0.56%