致敬每一个财富自由的梦想,祝大家早日进化为游资

永安期货 (600927) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 15.36 15.22 -0.10 -0.65% 15.17 15.39 67698 10329 0.47%
2025-07-31 15.45 15.32 -0.21 -1.35% 15.23 15.63 109668 16933 0.75%
2025-07-30 15.92 15.53 -0.58 -3.60% 15.39 15.98 187253 29308 1.29%
2025-07-29 16.19 16.11 -0.21 -1.29% 15.60 16.32 194247 30935 1.33%
2025-07-28 16.04 16.32 0.30 1.87% 15.93 16.45 211059 34352 1.45%
2025-07-25 16.20 16.02 -0.19 -1.17% 15.96 16.22 114245 18359 0.78%
2025-07-24 15.87 16.21 0.21 1.31% 15.81 16.37 188790 30508 1.30%
2025-07-23 16.33 16.00 -0.32 -1.96% 15.95 16.38 211189 34133 1.45%
2025-07-22 15.97 16.32 0.32 2.00% 15.82 16.38 248534 40194 1.71%
2025-07-21 16.06 16.00 -0.09 -0.56% 15.94 16.26 152357 24467 1.05%
2025-07-18 16.23 16.09 -0.22 -1.35% 15.97 16.40 204054 32876 1.40%
2025-07-17 16.30 16.31 -0.08 -0.49% 16.13 17.05 338265 55729 2.32%
2025-07-16 15.90 16.39 0.53 3.34% 15.80 16.53 342498 55384 2.35%
2025-07-15 16.19 15.86 -0.15 -0.94% 15.86 16.32 271640 43564 1.87%
2025-07-14 17.11 16.01 -1.45 -8.30% 15.80 17.32 507288 82707 3.49%
2025-07-11 17.08 17.46 0.37 2.17% 16.61 17.98 681242 117877 4.68%
2025-07-10 17.21 17.09 -1.06 -5.84% 17.08 18.50 779080 137761 5.35%
2025-07-09 17.17 18.15 0.97 5.65% 17.13 18.90 950671 172503 6.53%
2025-07-08 16.00 17.18 1.56 9.99% 15.38 17.18 662413 109105 4.55%
2025-07-07 14.20 15.62 1.42 10.00% 14.20 15.62 160677 24459 1.10%
2025-07-04 14.08 14.20 0.17 1.21% 13.89 14.73 149743 21372 1.03%
2025-07-03 14.10 14.03 -0.06 -0.43% 14.00 14.16 57395 8065 0.39%
2025-07-02 14.35 14.09 -0.22 -1.54% 14.02 14.38 75418 10642 0.52%
2025-07-01 14.80 14.31 -0.50 -3.38% 14.20 14.84 136719 19694 0.94%
2025-06-30 14.90 14.81 -0.38 -2.50% 14.76 15.24 195773 29173 1.35%
2025-06-27 14.78 15.19 0.35 2.36% 14.75 15.49 313713 47461 2.16%
2025-06-26 14.86 14.84 0.23 1.57% 14.59 15.18 317546 47268 2.18%
2025-06-25 13.85 14.61 0.83 6.02% 13.73 14.65 248337 35649 1.71%
2025-06-24 13.38 13.78 0.41 3.07% 13.36 13.95 109987 15109 0.76%
2025-06-23 13.06 13.37 0.19 1.44% 13.05 13.43 66623 8827 0.46%
2025-06-20 13.65 13.18 -0.47 -3.44% 13.17 13.67 142325 18995 0.98%
2025-06-19 14.01 13.65 -0.39 -2.78% 13.60 14.25 113654 15699 0.78%
2025-06-18 14.30 14.11 -0.26 -1.81% 14.09 14.68 154427 22187 1.06%
2025-06-17 14.71 14.37 -0.15 -1.03% 14.27 14.72 102775 14788 0.71%
2025-06-16 14.26 14.52 0.43 3.05% 14.18 14.78 200764 29227 1.38%
2025-06-13 15.00 14.09 -1.02 -6.75% 14.06 15.01 251633 36221 1.73%
2025-06-12 14.60 15.11 0.28 1.89% 14.60 15.56 360359 54358 2.48%
2025-06-11 15.35 14.83 -0.75 -4.81% 14.50 16.05 432874 64975 2.97%
2025-06-10 16.29 15.58 0.77 5.20% 15.26 16.29 612111 98158 4.21%
2025-06-09 13.61 14.81 1.35 10.03% 13.61 14.81 157288 22961 1.08%
2025-06-06 13.69 13.46 -0.09 -0.66% 13.23 13.88 96478 12992 0.66%
2025-06-05 13.32 13.55 0.29 2.19% 13.32 13.98 150499 20606 1.03%
2025-06-04 12.87 13.26 0.48 3.76% 12.75 13.44 102451 13508 0.70%
2025-06-03 12.40 12.78 0.37 2.98% 12.37 12.95 59521 7584 0.41%
2025-05-30 12.42 12.41 -0.02 -0.16% 12.38 12.60 27787 3463 0.19%
2025-05-29 12.28 12.43 0.17 1.39% 12.22 12.46 22375 2768 0.15%
2025-05-28 12.37 12.26 -0.08 -0.65% 12.19 12.38 23036 2827 0.16%
2025-05-27 12.25 12.34 0.05 0.41% 12.18 12.37 17676 2171 0.12%
2025-05-26 12.17 12.29 0.10 0.82% 12.13 12.34 15227 1866 0.10%
2025-05-23 12.36 12.19 -0.20 -1.61% 12.18 12.44 24246 2984 0.17%
2025-05-22 12.42 12.39 -0.07 -0.56% 12.33 12.50 24564 3045 0.17%
2025-05-21 12.60 12.46 -0.17 -1.35% 12.43 12.66 29776 3731 0.20%
2025-05-20 12.71 12.63 -0.07 -0.55% 12.58 12.75 21668 2737 0.15%
2025-05-19 12.60 12.70 0.11 0.87% 12.57 12.76 30867 3912 0.21%
2025-05-16 12.60 12.59 -0.09 -0.71% 12.56 12.70 28750 3627 0.20%
2025-05-15 12.83 12.68 -0.38 -2.91% 12.65 12.89 75586 9626 0.52%
2025-05-14 12.28 13.06 0.77 6.27% 12.23 13.47 143222 18567 0.98%
2025-05-13 12.45 12.29 -0.05 -0.41% 12.26 12.48 21561 2660 0.15%
2025-05-12 12.23 12.34 0.20 1.65% 12.14 12.43 28755 3529 0.20%
2025-05-09 12.26 12.14 -0.11 -0.90% 12.12 12.30 21091 2567 0.14%
2025-05-08 12.22 12.25 -0.05 -0.41% 12.21 12.35 26375 3235 0.18%
2025-05-07 12.40 12.30 0.16 1.32% 12.27 12.50 49069 6064 0.34%
2025-05-06 11.93 12.14 0.28 2.36% 11.90 12.16 39445 4761 0.27%
2025-04-30 11.87 11.86 0.00 0.00% 11.84 11.97 20222 2408 0.14%
2025-04-29 11.88 11.86 -0.02 -0.17% 11.84 11.96 17651 2100 0.12%
2025-04-28 11.98 11.88 -0.07 -0.59% 11.79 11.98 25700 3047 0.18%
2025-04-25 11.95 11.95 -0.04 -0.33% 11.90 12.04 32470 3885 0.22%
2025-04-24 12.19 11.99 -0.45 -3.62% 11.93 12.34 63234 7607 0.43%