中信建投 (601066) - 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
2026-06-18	25.82	24.90	-1.02	-3.94%	24.90	25.98	417508	105980	0.64%
2026-06-17	25.75	25.92	0.17	0.66%	25.56	26.31	378859	98136	0.58%
2026-06-16	25.43	25.75	-0.18	-0.69%	25.23	25.80	351199	89744	0.54%
2026-06-15	25.42	25.93	0.47	1.85%	25.30	26.46	595600	154183	0.92%
2026-06-12	24.42	25.46	0.87	3.54%	24.06	25.63	533883	134585	0.82%
2026-06-11	24.74	24.59	-0.36	-1.44%	24.33	25.37	330601	81902	0.51%
2026-06-10	24.75	24.95	-0.01	-0.04%	24.38	25.05	299555	74199	0.46%
2026-06-09	24.49	24.96	0.57	2.34%	24.10	25.31	356781	88465	0.55%
2026-06-08	24.54	24.39	-0.15	-0.61%	24.27	25.55	468470	116056	0.72%
2026-06-05	25.07	24.54	-0.53	-2.11%	24.46	25.16	400597	99067	0.62%
2026-06-04	25.57	25.07	-0.48	-1.88%	24.94	26.53	441429	112106	0.68%
2026-06-03	25.51	25.55	-0.25	-0.97%	25.31	25.90	512567	131161	0.79%
2026-06-02	24.06	25.80	1.50	6.17%	23.91	26.00	931835	235724	1.43%
2026-06-01	24.05	24.30	-0.09	-0.37%	23.90	24.91	438799	107177	0.68%
2026-05-29	23.08	24.39	1.29	5.58%	22.99	25.18	682997	167440	1.05%
2026-05-28	23.48	23.10	-0.63	-2.65%	23.01	23.63	282287	65651	0.43%
2026-05-27	23.31	23.73	0.01	0.04%	23.14	23.91	344193	80959	0.53%
2026-05-26	22.45	23.72	1.27	5.66%	22.35	24.11	679703	161163	1.05%
2026-05-25	22.17	22.45	0.45	2.05%	22.10	22.46	172101	38401	0.26%
2026-05-22	22.52	22.00	-0.67	-2.96%	21.94	22.67	226984	50220	0.35%
2026-05-21	22.51	22.67	0.34	1.52%	22.51	23.14	308664	70760	0.48%
2026-05-20	22.12	22.33	0.05	0.22%	22.08	22.83	151732	34069	0.23%
2026-05-19	22.16	22.28	0.19	0.86%	21.90	22.29	97748	21617	0.15%
2026-05-18	22.02	22.09	-0.08	-0.36%	21.96	22.22	82662	18244	0.13%
2026-05-15	22.48	22.17	-0.31	-1.38%	22.01	22.56	119277	26536	0.18%
2026-05-14	22.90	22.48	-0.38	-1.66%	22.46	22.99	119509	27165	0.18%
2026-05-13	22.95	22.86	-0.18	-0.78%	22.70	22.98	120044	27381	0.18%
2026-05-12	23.00	23.04	-0.06	-0.26%	22.92	23.20	152317	35112	0.23%
2026-05-11	22.88	23.10	0.18	0.79%	22.72	23.19	198316	45527	0.31%
2026-05-08	22.98	22.92	-0.18	-0.78%	22.84	23.19	155165	35667	0.24%
2026-05-07	23.41	23.10	-0.22	-0.94%	22.98	23.41	171706	39610	0.26%
2026-05-06	23.15	23.32	0.32	1.39%	22.87	23.35	262913	60935	0.40%
2026-04-30	23.00	23.00	0.90	4.07%	22.67	23.53	431187	99655	0.66%
2026-04-29	21.81	22.10	0.30	1.38%	21.69	22.12	123107	26978	0.19%
2026-04-28	21.48	21.80	0.37	1.73%	21.45	22.04	147020	32087	0.23%
2026-04-27	21.33	21.43	0.00	0.00%	21.33	21.58	61651	13235	0.09%
2026-04-24	21.53	21.43	-0.19	-0.88%	21.33	21.60	73430	15722	0.11%
2026-04-23	21.81	21.62	-0.18	-0.83%	21.55	21.87	91151	19784	0.14%
2026-04-22	21.68	21.80	0.03	0.14%	21.62	22.00	106998	23369	0.16%
2026-04-21	21.86	21.77	-0.06	-0.27%	21.72	21.90	73122	15940	0.11%
2026-04-20	21.91	21.83	-0.01	-0.05%	21.76	21.91	75612	16504	0.12%
2026-04-17	21.94	21.84	-0.08	-0.36%	21.73	21.94	65465	14272	0.10%
2026-04-16	21.89	21.92	0.08	0.37%	21.86	22.05	80614	17686	0.12%
2026-04-15	21.99	21.84	-0.12	-0.55%	21.82	22.06	76312	16720	0.12%
2026-04-14	22.04	21.96	0.03	0.14%	21.72	22.13	95862	20955	0.15%
2026-04-13	21.60	21.93	0.15	0.69%	21.56	22.03	102825	22506	0.16%
2026-04-10	21.60	21.78	0.43	2.01%	21.54	22.42	232613	51299	0.36%
2026-04-09	21.50	21.35	-0.29	-1.34%	21.31	21.50	75954	16231	0.12%
2026-04-08	21.38	21.64	0.67	3.20%	21.24	21.64	126851	27192	0.20%
2026-04-07	21.12	20.97	-0.14	-0.66%	20.90	21.14	57730	12127	0.09%
2026-04-03	21.47	21.11	-0.35	-1.63%	21.09	21.55	60911	12952	0.09%
2026-04-02	21.61	21.46	-0.23	-1.06%	21.37	21.69	59720	12832	0.09%
2026-04-01	21.69	21.69	0.24	1.12%	21.55	21.80	80629	17449	0.12%
2026-03-31	21.61	21.45	-0.18	-0.83%	21.45	21.85	76844	16675	0.12%
2026-03-30	21.44	21.63	0.04	0.19%	21.33	21.69	66892	14408	0.10%
2026-03-27	21.37	21.59	0.12	0.56%	21.30	21.68	69820	15053	0.11%
2026-03-26	21.91	21.47	-0.55	-2.50%	21.46	21.96	91559	19857	0.14%
2026-03-25	21.84	22.02	0.16	0.73%	21.82	22.16	81960	18015	0.13%
2026-03-24	21.90	21.86	0.11	0.51%	21.67	22.10	97765	21376	0.15%
2026-03-23	22.02	21.75	-0.83	-3.68%	21.65	22.22	165189	36260	0.25%
2026-03-20	23.12	22.58	-0.42	-1.83%	22.58	23.13	110494	25248	0.17%
2026-03-19	22.97	23.00	-0.11	-0.48%	22.90	23.20	103151	23765	0.16%
2026-03-18	23.12	23.11	0.01	0.04%	22.89	23.13	88870	20436	0.14%
2026-03-17	22.96	23.10	0.18	0.79%	22.94	23.45	170282	39563	0.26%
2026-03-16	22.90	22.92	-0.02	-0.09%	22.68	22.94	84659	19321	0.13%