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
2025-04-03	24.40	24.72	0.01	0.04%	24.40	24.90	99750	24672	0.15%
2025-04-02	24.40	24.71	0.22	0.90%	24.40	24.92	124517	30786	0.19%
2025-04-01	24.16	24.49	0.33	1.37%	24.05	24.56	135511	33040	0.21%
2025-03-31	24.30	24.16	-0.34	-1.39%	24.03	24.69	171812	41776	0.26%
2025-03-28	24.23	24.50	0.48	2.00%	24.17	24.77	234707	57610	0.36%
2025-03-27	23.91	24.02	0.11	0.46%	23.78	24.18	81064	19444	0.12%
2025-03-26	23.91	23.91	-0.04	-0.17%	23.90	24.06	59956	14365	0.09%
2025-03-25	24.07	23.95	-0.10	-0.42%	23.91	24.11	65314	15661	0.10%
2025-03-24	24.08	24.05	-0.03	-0.12%	23.90	24.19	83707	20093	0.13%
2025-03-21	24.50	24.08	-0.42	-1.71%	24.01	24.60	123432	29890	0.19%
2025-03-20	24.84	24.50	-0.34	-1.37%	24.44	24.87	97395	23990	0.15%
2025-03-19	24.82	24.84	-0.04	-0.16%	24.76	24.98	71806	17838	0.11%
2025-03-18	25.14	24.88	-0.09	-0.36%	24.74	25.14	99929	24858	0.15%
2025-03-17	24.97	24.97	0.00	0.00%	24.88	25.14	130795	32673	0.20%
2025-03-14	24.23	24.97	0.72	2.97%	24.22	25.26	286542	71236	0.44%
2025-03-13	24.36	24.25	-0.20	-0.82%	24.15	24.63	94030	22876	0.14%
2025-03-12	24.42	24.45	0.04	0.16%	24.29	24.82	125353	30696	0.19%
2025-03-11	24.15	24.41	0.03	0.12%	24.08	24.41	104673	25342	0.16%
2025-03-10	24.58	24.38	-0.22	-0.89%	24.28	24.63	84578	20613	0.13%
2025-03-07	24.91	24.60	-0.50	-1.99%	24.56	24.99	125311	30997	0.19%
2025-03-06	24.52	25.10	0.74	3.04%	24.45	25.22	245177	61208	0.38%
2025-03-05	24.36	24.36	-0.01	-0.04%	24.15	24.54	109540	26680	0.17%
2025-03-04	24.28	24.37	-0.01	-0.04%	24.18	24.50	115899	28239	0.18%
2025-03-03	24.54	24.38	-0.15	-0.61%	24.28	24.73	143324	35152	0.22%
2025-02-28	25.37	24.53	-0.97	-3.80%	24.41	25.62	225344	56207	0.35%
2025-02-27	25.30	25.50	0.12	0.47%	24.85	25.63	285697	72131	0.44%
2025-02-26	24.61	25.38	0.73	2.96%	24.50	25.42	219905	54829	0.34%
2025-02-25	24.74	24.65	-0.31	-1.24%	24.58	24.92	122033	30191	0.19%
2025-02-24	25.29	24.96	-0.28	-1.11%	24.80	25.35	134465	33714	0.21%
2025-02-21	24.73	25.24	0.57	2.31%	24.48	25.34	208704	52211	0.32%
2025-02-20	24.80	24.67	-0.16	-0.64%	24.52	24.87	85700	21157	0.13%
2025-02-19	24.59	24.83	0.33	1.35%	24.42	24.88	105489	26043	0.16%
2025-02-18	25.00	24.50	-0.60	-2.39%	24.42	25.15	122118	30259	0.19%
2025-02-17	25.32	25.10	0.18	0.72%	24.98	25.44	184561	46613	0.28%
2025-02-14	24.90	24.92	-0.01	-0.04%	24.71	25.05	94167	23429	0.14%
2025-02-13	25.00	24.93	-0.04	-0.16%	24.81	25.27	160954	40252	0.25%
2025-02-12	24.60	24.97	0.32	1.30%	24.55	25.00	126802	31359	0.20%
2025-02-11	24.89	24.65	-0.22	-0.88%	24.47	24.92	112536	27690	0.17%
2025-02-10	24.79	24.87	0.08	0.32%	24.68	24.96	122427	30372	0.19%
2025-02-07	24.31	24.79	0.48	1.97%	24.24	25.13	185049	45773	0.28%
2025-02-06	23.88	24.31	0.43	1.80%	23.71	24.31	95814	23101	0.15%
2025-02-05	23.98	23.88	0.08	0.34%	23.72	23.98	76229	18208	0.12%
2025-01-27	24.33	23.80	-0.53	-2.18%	23.80	24.44	84688	20410	0.13%
2025-01-24	24.21	24.33	0.05	0.21%	24.12	24.49	89428	21774	0.14%
2025-01-23	24.45	24.28	0.16	0.66%	24.25	24.99	150918	37121	0.23%
2025-01-22	24.16	24.12	-0.10	-0.41%	23.86	24.23	68358	16435	0.11%
2025-01-21	24.49	24.22	-0.02	-0.08%	24.11	24.50	62302	15102	0.10%
2025-01-20	24.44	24.24	-0.01	-0.04%	24.21	24.54	77724	18926	0.12%
2025-01-17	24.00	24.25	0.16	0.66%	24.00	24.35	74794	18112	0.12%
2025-01-16	24.36	24.09	-0.15	-0.62%	23.93	24.58	82043	19862	0.13%
2025-01-15	24.49	24.24	-0.25	-1.02%	24.18	24.49	80666	19615	0.12%
2025-01-14	23.71	24.49	0.80	3.38%	23.71	24.54	136798	33120	0.21%
2025-01-13	23.32	23.69	0.15	0.64%	23.28	23.72	76934	18128	0.12%
2025-01-10	23.97	23.54	-0.31	-1.30%	23.53	24.05	71450	17000	0.11%
2025-01-09	23.94	23.85	-0.16	-0.67%	23.82	24.19	78864	18923	0.12%
2025-01-08	24.20	24.01	-0.29	-1.19%	23.66	24.27	98225	23518	0.15%
2025-01-07	24.00	24.30	0.38	1.59%	23.95	24.44	93520	22625	0.14%
2025-01-06	23.86	23.92	0.06	0.25%	23.63	24.05	113175	27036	0.17%
2025-01-03	24.50	23.86	-0.63	-2.57%	23.73	24.68	154830	37359	0.24%
2025-01-02	25.58	24.49	-1.26	-4.89%	24.10	25.67	228425	56841	0.60%
2024-12-31	26.96	25.75	-1.22	-4.52%	25.75	26.97	176716	46462	0.46%
2024-12-30	26.86	26.97	0.11	0.41%	26.72	27.02	96852	26036	0.25%
2024-12-27	26.89	26.86	0.05	0.19%	26.73	27.34	142554	38404	0.37%
2024-12-26	26.90	26.90	-0.12	-0.44%	26.78	27.10	83178	22408	0.22%
2024-12-25	27.19	27.02	-0.17	-0.63%	26.78	27.29	95846	25905	0.25%