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
2026-08-21	12.95	12.88	-0.03	-0.23%	12.71	12.95	34352	4407	0.24%
2026-08-20	12.73	12.91	0.28	2.22%	12.70	12.96	46771	6018	0.32%
2026-08-19	12.83	12.63	-0.28	-2.17%	12.63	12.91	47189	5998	0.33%
2026-08-18	13.19	12.91	-0.19	-1.45%	12.82	13.19	47907	6202	0.33%
2026-08-17	13.00	13.10	0.13	1.00%	12.80	13.13	36057	4691	0.25%
2026-08-14	13.12	12.97	-0.14	-1.07%	12.93	13.15	32241	4197	0.22%
2026-08-13	13.12	13.11	0.00	0.00%	13.07	13.26	48240	6351	0.33%
2026-08-12	12.99	13.11	0.15	1.16%	12.93	13.16	49714	6484	0.34%
2026-08-11	13.03	12.96	-0.11	-0.84%	12.93	13.05	54902	7124	0.38%
2026-08-10	13.00	13.07	0.04	0.31%	12.98	13.17	50725	6633	0.35%
2026-08-07	13.16	13.03	-0.17	-1.29%	12.89	13.18	67866	8806	0.47%
2026-08-06	13.54	13.20	-0.31	-2.29%	13.16	13.57	64022	8526	0.44%
2026-08-05	13.44	13.51	0.10	0.75%	13.35	13.54	44504	5991	0.31%
2026-08-04	13.60	13.41	-0.19	-1.40%	13.37	13.76	65665	8874	0.45%
2026-08-03	13.23	13.60	0.34	2.56%	13.19	13.60	99989	13488	0.69%
2026-07-31	13.32	13.26	0.09	0.68%	13.04	13.32	54769	7226	0.38%
2026-07-30	12.91	13.17	0.17	1.31%	12.91	13.22	70465	9255	0.49%
2026-07-29	12.47	13.00	0.53	4.25%	12.45	13.07	107296	13769	0.74%
2026-07-28	12.51	12.47	-0.15	-1.19%	12.35	12.64	60403	7533	0.42%
2026-07-27	12.41	12.62	0.18	1.45%	12.34	12.65	43421	5457	0.30%
2026-07-24	12.85	12.44	-0.45	-3.49%	12.42	12.89	57899	7302	0.40%
2026-07-23	12.60	12.89	0.15	1.18%	12.60	12.90	50373	6434	0.35%
2026-07-22	12.92	12.74	-0.19	-1.47%	12.55	12.92	62653	7962	0.43%
2026-07-21	12.70	12.93	0.16	1.25%	12.70	13.10	94982	12262	0.65%
2026-07-20	12.58	12.77	0.19	1.51%	12.50	12.83	78768	9993	0.54%
2026-07-17	12.79	12.58	-0.26	-2.02%	12.58	12.94	78064	9971	0.54%
2026-07-16	12.92	12.84	-0.23	-1.76%	12.71	13.03	63925	8191	0.44%
2026-07-15	12.73	13.07	0.16	1.24%	12.52	13.08	81728	10474	0.56%
2026-07-14	12.62	12.91	0.27	2.14%	12.58	12.91	51133	6533	0.35%
2026-07-13	12.86	12.64	-0.29	-2.24%	12.53	12.92	54803	6949	0.38%
2026-07-10	12.80	12.93	0.18	1.41%	12.62	13.06	53480	6873	0.37%
2026-07-09	12.66	12.75	-0.05	-0.39%	12.49	12.79	45233	5716	0.31%
2026-07-08	12.71	12.80	0.09	0.71%	12.63	12.90	53613	6834	0.37%
2026-07-07	12.85	12.71	-0.17	-1.32%	12.61	13.19	74836	9646	0.52%
2026-07-06	12.90	12.88	0.01	0.08%	12.75	13.03	51919	6683	0.36%
2026-07-03	12.86	12.87	0.17	1.34%	12.70	13.04	64853	8328	0.45%
2026-07-02	12.86	12.70	-0.27	-2.08%	12.62	13.13	64292	8225	0.44%
2026-07-01	12.55	12.97	0.52	4.18%	12.36	13.14	75728	9727	0.52%
2026-06-30	12.80	12.45	-0.17	-1.35%	12.33	12.80	48854	6095	0.34%
2026-06-29	12.63	12.62	0.03	0.24%	12.46	12.87	61380	7771	0.42%
2026-06-26	13.36	12.71	-0.70	-5.22%	12.66	13.36	83288	10750	0.57%
2026-06-25	13.01	13.41	0.43	3.31%	12.79	13.68	98405	13041	0.68%
2026-06-24	13.53	12.98	-0.42	-3.13%	12.95	13.53	60017	7861	0.41%
2026-06-23	13.25	13.40	0.19	1.44%	13.20	13.68	102004	13729	0.70%
2026-06-22	12.69	13.21	0.51	4.02%	12.38	13.23	90134	11558	0.62%
2026-06-18	12.80	12.70	-0.07	-0.55%	12.50	13.02	69070	8832	0.47%
2026-06-17	12.93	12.77	-0.16	-1.24%	12.67	13.05	48403	6190	0.33%
2026-06-16	13.00	12.93	-0.18	-1.37%	12.88	13.08	68388	8865	0.47%
2026-06-15	12.49	13.11	0.63	5.05%	12.45	13.46	117622	15428	0.81%
2026-06-12	12.13	12.48	0.36	2.97%	12.11	12.61	66442	8249	0.46%
2026-06-11	12.29	12.12	-0.22	-1.78%	11.99	12.40	45543	5532	0.31%
2026-06-10	12.25	12.34	0.03	0.24%	12.15	12.37	45369	5559	0.31%
2026-06-09	12.43	12.31	-0.08	-0.65%	12.21	12.46	45569	5610	0.31%
2026-06-08	12.79	12.39	-0.50	-3.88%	12.26	12.87	70536	8833	0.48%
2026-06-05	13.20	12.89	-0.24	-1.83%	12.87	13.22	63909	8312	0.44%
2026-06-04	13.42	13.13	-0.27	-2.01%	13.04	13.48	68137	9005	0.47%
2026-06-03	13.61	13.40	-0.16	-1.18%	13.36	13.69	53378	7206	0.37%
2026-06-02	13.91	13.56	-0.36	-2.59%	13.54	13.95	87338	11928	0.60%
2026-06-01	13.91	13.92	0.01	0.07%	13.72	14.02	56195	7803	0.39%
2026-05-29	13.85	13.91	0.11	0.80%	13.85	14.35	82616	11687	0.57%
2026-05-28	14.08	13.80	-0.26	-1.85%	13.68	14.09	68859	9524	0.47%
2026-05-27	14.13	14.06	-0.19	-1.33%	13.85	14.34	70412	9888	0.48%
2026-05-26	14.34	14.25	-0.20	-1.38%	14.04	14.52	63360	9034	0.44%
2026-05-25	14.39	14.45	0.19	1.33%	14.27	14.85	67460	9768	0.46%
2026-05-22	14.52	14.26	-0.21	-1.45%	14.14	14.58	76254	10900	0.52%
2026-05-21	14.57	14.47	-0.08	-0.55%	14.45	15.23	127524	18981	0.88%
2026-05-20	14.71	14.55	-0.19	-1.29%	14.42	14.71	72602	10539	0.50%
2026-05-19	14.92	14.74	-0.06	-0.41%	14.46	14.95	110795	16245	0.76%
2026-05-18	14.87	14.80	0.08	0.54%	14.65	15.19	112657	16787	0.77%
2026-05-15	15.50	14.72	-0.90	-5.76%	14.68	15.60	207898	31251	1.43%
2026-05-14	15.59	15.62	0.21	1.36%	15.42	16.30	324133	51479	2.23%