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
2026-05-06	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%
2026-03-13	22.95	22.94	-0.03	-0.13%	22.82	23.16	95125	21862	0.15%
2026-03-12	23.03	22.97	-0.08	-0.35%	22.84	23.19	103809	23878	0.16%
2026-03-11	23.00	23.05	0.07	0.30%	22.84	23.07	93135	21388	0.14%
2026-03-10	22.90	22.98	0.14	0.61%	22.87	23.06	74522	17098	0.11%
2026-03-09	22.92	22.84	-0.31	-1.34%	22.66	22.92	117553	26782	0.18%
2026-03-06	22.90	23.15	0.16	0.70%	22.90	23.24	98003	22633	0.15%
2026-03-05	23.10	22.99	0.06	0.26%	22.90	23.18	77312	17797	0.12%
2026-03-04	23.41	22.93	-0.57	-2.43%	22.88	23.43	162680	37525	0.25%
2026-03-03	23.50	23.50	0.04	0.17%	23.40	23.88	167264	39546	0.26%
2026-03-02	23.60	23.46	-0.39	-1.64%	23.35	23.78	124577	29291	0.19%
2026-02-27	23.71	23.85	0.13	0.55%	23.59	23.85	104540	24819	0.16%
2026-02-26	23.94	23.72	-0.21	-0.88%	23.67	23.96	118183	28077	0.18%
2026-02-25	23.85	23.93	0.10	0.42%	23.82	24.09	129243	30989	0.20%
2026-02-24	24.00	23.83	-0.19	-0.79%	23.81	24.21	162488	38818	0.25%
2026-02-13	24.13	24.02	-0.12	-0.50%	24.00	24.28	84804	20468	0.13%
2026-02-12	24.28	24.14	-0.14	-0.58%	24.12	24.30	79660	19260	0.12%
2026-02-11	24.33	24.28	-0.05	-0.21%	24.25	24.37	71727	17433	0.11%
2026-02-10	24.40	24.33	-0.07	-0.29%	24.30	24.42	77436	18847	0.12%
2026-02-09	24.50	24.40	0.09	0.37%	24.30	24.50	107581	26220	0.17%
2026-02-06	24.48	24.31	-0.27	-1.10%	24.25	24.48	140829	34278	0.22%
2026-02-05	24.35	24.58	0.25	1.03%	24.33	24.78	218694	53644	0.34%
2026-02-04	23.96	24.33	0.32	1.33%	23.93	24.44	154126	37298	0.24%
2026-02-03	24.04	24.01	0.12	0.50%	23.78	24.12	147019	35157	0.23%
2026-02-02	24.00	23.89	-0.16	-0.67%	23.86	24.39	166761	40192	0.26%
2026-01-30	24.42	24.05	-0.37	-1.52%	24.03	24.47	171562	41516	0.26%
2026-01-29	24.10	24.42	0.29	1.20%	23.77	24.54	265497	64021	0.41%
2026-01-28	24.41	24.13	-0.28	-1.15%	24.12	24.48	198952	48268	0.31%
2026-01-27	24.65	24.41	-0.27	-1.09%	24.39	24.65	171179	41929	0.26%