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
2025-10-31	15.60	15.58	0.06	0.39%	15.43	15.68	74148	11530	0.51%
2025-10-30	15.69	15.52	-0.17	-1.08%	15.49	15.88	117917	18470	0.81%
2025-10-29	15.49	15.69	0.34	2.21%	15.48	16.16	224937	35535	1.55%
2025-10-28	14.92	15.35	0.41	2.74%	14.88	15.37	141381	21513	0.97%
2025-10-27	15.01	14.94	-0.02	-0.13%	14.89	15.10	52169	7810	0.36%
2025-10-24	15.02	14.96	-0.05	-0.33%	14.79	15.02	56741	8448	0.39%
2025-10-23	14.73	15.01	0.28	1.90%	14.53	15.08	84142	12498	0.58%
2025-10-22	14.75	14.73	-0.10	-0.67%	14.63	14.83	38436	5658	0.26%
2025-10-21	14.57	14.83	0.33	2.28%	14.51	14.97	78417	11627	0.54%
2025-10-20	14.65	14.50	0.12	0.83%	14.43	14.66	34809	5059	0.24%
2025-10-17	14.76	14.38	-0.35	-2.38%	14.36	14.82	50862	7411	0.35%
2025-10-16	14.90	14.73	-0.18	-1.21%	14.65	14.90	37033	5470	0.25%
2025-10-15	14.90	14.91	0.14	0.95%	14.70	14.94	44235	6557	0.30%
2025-10-14	14.90	14.77	-0.14	-0.94%	14.73	15.13	59601	8880	0.41%
2025-10-13	14.70	14.91	-0.11	-0.73%	14.60	14.99	55585	8236	0.38%
2025-10-10	15.03	15.02	0.05	0.33%	14.90	15.15	56550	8512	0.39%
2025-10-09	15.11	14.97	-0.18	-1.19%	14.79	15.14	59618	8905	0.41%
2025-09-30	15.10	15.15	0.06	0.40%	14.89	15.23	78268	11797	0.54%
2025-09-29	14.52	15.09	0.56	3.85%	14.41	15.22	108568	16230	0.75%
2025-09-26	14.70	14.53	-0.10	-0.68%	14.53	14.71	43638	6383	0.30%
2025-09-25	14.71	14.63	-0.08	-0.54%	14.58	14.75	40953	6003	0.28%
2025-09-24	14.53	14.71	0.11	0.75%	14.50	14.74	47237	6916	0.32%
2025-09-23	14.95	14.60	-0.35	-2.34%	14.38	14.97	62259	9060	0.43%
2025-09-22	14.84	14.95	0.03	0.20%	14.77	14.96	49874	7406	0.34%
2025-09-19	14.82	14.92	0.10	0.67%	14.66	15.25	75939	11305	0.52%
2025-09-18	15.43	14.82	-0.56	-3.64%	14.72	15.48	113116	17067	0.78%
2025-09-17	15.09	15.38	0.29	1.92%	15.03	15.44	82261	12577	0.57%
2025-09-16	14.94	15.09	0.15	1.00%	14.93	15.15	42453	6385	0.29%
2025-09-15	15.06	14.94	-0.16	-1.06%	14.93	15.14	42112	6319	0.29%
2025-09-12	15.24	15.10	-0.14	-0.92%	15.09	15.35	55545	8444	0.38%
2025-09-11	14.95	15.24	0.29	1.94%	14.84	15.24	59782	9029	0.41%
2025-09-10	15.08	14.95	-0.13	-0.86%	14.94	15.13	34388	5163	0.24%
2025-09-09	15.12	15.08	-0.03	-0.20%	14.99	15.19	39788	6000	0.27%
2025-09-08	15.14	15.11	-0.05	-0.33%	15.00	15.21	62540	9440	0.43%
2025-09-05	14.82	15.16	0.33	2.23%	14.66	15.32	94377	14198	0.65%
2025-09-04	14.64	14.83	0.21	1.44%	14.58	14.86	77065	11368	0.53%
2025-09-03	15.06	14.62	-0.38	-2.53%	14.55	15.11	72892	10790	0.50%
2025-09-02	15.37	15.00	-0.36	-2.34%	14.83	15.40	93314	14018	0.64%
2025-09-01	15.63	15.36	-0.27	-1.73%	15.32	15.63	81717	12609	0.56%
2025-08-29	15.69	15.63	-0.02	-0.13%	15.55	15.84	97353	15266	0.67%
2025-08-28	15.64	15.65	0.02	0.13%	15.21	15.77	109979	17090	0.76%
2025-08-27	16.00	15.63	-0.33	-2.07%	15.61	16.09	126707	20185	0.87%
2025-08-26	16.03	15.96	-0.11	-0.68%	15.91	16.13	103699	16612	0.71%
2025-08-25	16.10	16.07	0.09	0.56%	15.96	16.29	149773	24106	1.03%
2025-08-22	15.82	15.98	0.10	0.63%	15.74	16.01	125450	19944	0.86%
2025-08-21	16.09	15.88	-0.07	-0.44%	15.80	16.17	128400	20567	0.88%
2025-08-20	16.02	15.95	-0.20	-1.24%	15.70	16.02	134712	21384	0.93%
2025-08-19	16.00	16.15	0.05	0.31%	15.83	16.41	202183	32539	1.39%
2025-08-18	16.16	16.10	-0.05	-0.31%	15.88	16.29	184499	29660	1.27%
2025-08-15	15.59	16.15	0.35	2.22%	15.48	16.32	240865	38564	1.65%
2025-08-14	15.70	15.80	0.09	0.57%	15.55	16.28	211724	33653	1.45%
2025-08-13	15.88	15.71	-0.12	-0.76%	15.56	15.95	125877	19804	0.86%
2025-08-12	15.66	15.83	0.19	1.21%	15.63	16.00	157819	24988	1.08%
2025-08-11	15.25	15.64	0.37	2.42%	15.20	15.64	104681	16238	0.72%
2025-08-08	15.25	15.27	0.00	0.00%	15.07	15.45	78602	12003	0.54%
2025-08-07	15.45	15.27	-0.20	-1.29%	15.21	15.46	71051	10879	0.49%
2025-08-06	15.46	15.47	0.00	0.00%	15.30	15.47	69461	10684	0.48%
2025-08-05	15.48	15.47	0.14	0.91%	15.33	15.60	91653	14152	0.63%
2025-08-04	15.33	15.33	0.11	0.72%	15.18	15.33	54185	8270	0.37%
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%