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
2025-04-08	11.90	11.92	-0.04	-0.33%	11.70	12.00	66583	7891	0.46%
2025-04-07	12.81	11.96	-1.33	-10.01%	11.96	12.88	80051	9830	0.55%
2025-04-03	13.15	13.29	0.06	0.45%	13.13	13.34	31075	4121	0.21%
2025-04-02	13.22	13.23	-0.02	-0.15%	13.18	13.38	29752	3948	0.20%
2025-04-01	13.01	13.25	0.27	2.08%	13.00	13.35	43154	5689	0.30%
2025-03-31	13.31	12.98	-0.40	-2.99%	12.92	13.48	59920	7889	0.41%
2025-03-28	13.17	13.38	0.18	1.36%	13.11	13.50	73385	9790	0.50%
2025-03-27	13.03	13.20	0.18	1.38%	12.90	13.37	54292	7166	0.37%
2025-03-26	12.94	13.02	0.03	0.23%	12.94	13.08	20570	2676	0.14%
2025-03-25	12.90	12.99	0.03	0.23%	12.84	12.99	22541	2912	0.15%
2025-03-24	12.95	12.96	-0.04	-0.31%	12.80	13.04	37435	4826	0.26%
2025-03-21	13.11	13.00	-0.16	-1.22%	12.94	13.19	32776	4280	0.23%
2025-03-20	13.23	13.16	-0.03	-0.23%	13.13	13.25	27994	3683	0.19%
2025-03-19	13.16	13.19	0.03	0.23%	13.12	13.25	35219	4641	0.24%
2025-03-18	13.30	13.16	-0.02	-0.15%	13.15	13.30	33231	4381	0.23%
2025-03-17	13.24	13.18	-0.16	-1.20%	13.18	13.38	60433	8016	0.42%
2025-03-14	12.68	13.34	0.62	4.87%	12.68	13.51	110109	14555	0.76%
2025-03-13	12.81	12.72	-0.14	-1.09%	12.66	12.90	23165	2954	0.16%
2025-03-12	12.84	12.86	0.04	0.31%	12.79	12.96	25721	3307	0.18%
2025-03-11	12.74	12.82	-0.02	-0.16%	12.68	12.84	20766	2651	0.14%
2025-03-10	12.80	12.84	0.02	0.16%	12.71	12.84	26130	3337	0.18%
2025-03-07	12.92	12.82	-0.15	-1.16%	12.78	12.92	27539	3536	0.19%
2025-03-06	12.77	12.97	0.30	2.37%	12.68	12.99	42447	5472	0.29%
2025-03-05	12.77	12.67	-0.10	-0.78%	12.57	12.80	25062	3170	0.17%
2025-03-04	12.57	12.77	0.15	1.19%	12.51	12.79	20972	2668	0.14%
2025-03-03	12.62	12.62	0.04	0.32%	12.58	12.78	30297	3840	0.21%
2025-02-28	12.88	12.58	-0.35	-2.71%	12.56	13.03	44352	5651	0.30%
2025-02-27	12.93	12.93	-0.01	-0.08%	12.73	12.97	36477	4685	0.25%
2025-02-26	12.75	12.94	0.24	1.89%	12.69	12.94	37172	4761	0.26%
2025-02-25	12.80	12.70	-0.19	-1.47%	12.69	12.84	31547	4028	0.22%
2025-02-24	13.03	12.89	-0.19	-1.45%	12.86	13.07	36177	4682	0.25%
2025-02-21	12.95	13.08	0.16	1.24%	12.85	13.08	39396	5120	0.27%
2025-02-20	12.91	12.92	-0.06	-0.46%	12.89	13.08	26852	3479	0.18%
2025-02-19	12.81	12.98	0.21	1.64%	12.77	13.03	25330	3278	0.17%
2025-02-18	13.11	12.77	-0.24	-1.84%	12.75	13.12	33164	4286	0.23%
2025-02-17	13.10	13.01	-0.01	-0.08%	13.01	13.23	39554	5189	0.27%
2025-02-14	12.90	13.02	0.08	0.62%	12.89	13.03	22536	2925	0.15%
2025-02-13	13.03	12.94	-0.09	-0.69%	12.90	13.09	32390	4205	0.22%
2025-02-12	12.91	13.03	0.06	0.46%	12.87	13.08	27512	3568	0.19%
2025-02-11	13.09	12.97	-0.09	-0.69%	12.86	13.09	26718	3458	0.18%
2025-02-10	12.87	13.06	0.22	1.71%	12.78	13.19	48528	6313	0.33%
2025-02-07	12.60	12.84	0.22	1.74%	12.59	12.94	49865	6381	0.34%
2025-02-06	12.38	12.62	0.20	1.61%	12.32	12.63	30860	3864	0.21%
2025-02-05	12.51	12.42	0.01	0.08%	12.31	12.55	26697	3321	0.18%
2025-01-27	12.60	12.41	-0.19	-1.51%	12.41	12.73	25507	3200	0.18%
2025-01-24	12.61	12.60	-0.01	-0.08%	12.50	12.69	35149	4427	0.24%
2025-01-23	12.62	12.61	0.14	1.12%	12.58	12.90	55645	7090	0.38%
2025-01-22	12.39	12.47	0.05	0.40%	12.32	12.49	26827	3330	0.18%
2025-01-21	12.45	12.42	0.01	0.08%	12.31	12.50	28201	3495	0.19%
2025-01-20	12.43	12.41	-0.01	-0.08%	12.35	12.55	28645	3565	0.20%
2025-01-17	12.47	12.42	-0.11	-0.88%	12.40	12.63	35286	4399	0.24%
2025-01-16	12.61	12.53	-0.26	-2.03%	12.42	12.77	73538	9255	0.51%
2025-01-15	12.35	12.79	0.39	3.15%	12.26	13.04	88798	11257	0.61%
2025-01-14	12.19	12.40	0.23	1.89%	12.19	12.47	33682	4163	0.23%
2025-01-13	11.92	12.17	0.16	1.33%	11.90	12.18	21381	2579	0.15%
2025-01-10	12.23	12.01	-0.20	-1.64%	12.00	12.31	27563	3345	0.19%
2025-01-09	12.29	12.21	-0.12	-0.97%	12.19	12.35	17891	2194	0.12%
2025-01-08	12.45	12.33	-0.15	-1.20%	12.07	12.45	31522	3861	0.22%
2025-01-07	12.54	12.48	-0.05	-0.40%	12.39	12.58	18990	2369	0.13%
2025-01-06	12.41	12.53	0.06	0.48%	12.35	12.58	24496	3053	0.17%
2025-01-03	12.70	12.47	-0.26	-2.04%	12.43	12.79	33398	4211	0.23%
2025-01-02	13.16	12.73	-0.46	-3.49%	12.60	13.18	53038	6849	1.01%
2024-12-31	13.85	13.19	-0.66	-4.77%	13.18	13.90	49878	6712	0.95%
2024-12-30	13.88	13.85	-0.07	-0.50%	13.76	13.96	25247	3495	0.48%