渝农商行 (601077) - 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
2026-07-10	6.33	6.30	-0.07	-1.10%	6.26	6.40	545490	34380	0.62%
2026-07-09	6.34	6.37	0.00	0.00%	6.26	6.41	537391	34048	0.61%
2026-07-08	6.41	6.37	-0.02	-0.31%	6.32	6.47	604908	38696	0.68%
2026-07-07	6.40	6.39	-0.03	-0.47%	6.34	6.46	335604	21490	0.38%
2026-07-06	6.28	6.42	0.09	1.42%	6.24	6.44	596791	38022	0.68%
2026-07-03	6.32	6.33	0.07	1.12%	6.25	6.48	733040	46609	0.83%
2026-07-02	6.18	6.26	0.08	1.29%	6.14	6.35	548666	34221	0.62%
2026-07-01	6.11	6.18	0.07	1.15%	6.04	6.29	588666	36531	0.67%
2026-06-30	6.32	6.11	-0.26	-4.08%	6.06	6.36	814460	50153	0.92%
2026-06-29	6.29	6.37	0.07	1.11%	6.12	6.41	592897	37341	0.67%
2026-06-26	6.32	6.30	-0.03	-0.47%	6.25	6.39	453713	28587	0.51%
2026-06-25	6.34	6.33	-0.03	-0.47%	6.30	6.49	570690	36423	0.65%
2026-06-24	6.57	6.36	-0.17	-2.60%	6.33	6.57	575550	36961	0.65%
2026-06-23	6.39	6.53	0.15	2.35%	6.38	6.62	952213	62324	1.08%
2026-06-22	6.22	6.38	0.12	1.92%	6.15	6.47	761227	48057	0.86%
2026-06-18	6.53	6.26	-0.29	-4.43%	6.26	6.53	544784	34567	0.62%
2026-06-17	6.64	6.55	-0.12	-1.80%	6.51	6.69	378056	24841	0.43%
2026-06-16	6.64	6.67	0.02	0.30%	6.57	6.72	516233	34241	0.58%
2026-06-15	6.96	6.77	-0.23	-3.29%	6.72	6.99	695143	47329	0.79%
2026-06-12	6.96	7.00	0.04	0.57%	6.89	7.02	440139	30658	0.50%
2026-06-11	7.04	6.96	-0.08	-1.14%	6.95	7.10	428039	29999	0.48%
2026-06-10	6.93	7.04	0.10	1.44%	6.87	7.09	473297	33232	0.54%
2026-06-09	6.71	6.94	0.22	3.27%	6.68	6.96	727455	50141	0.82%
2026-06-08	6.60	6.72	0.09	1.36%	6.58	6.83	521532	35062	0.59%
2026-06-05	6.57	6.63	0.06	0.91%	6.53	6.64	611245	40242	0.69%
2026-06-04	6.71	6.57	-0.14	-2.09%	6.49	6.75	542872	35634	0.61%
2026-06-03	6.80	6.71	-0.07	-1.03%	6.66	6.80	428593	28776	0.48%
2026-06-02	6.64	6.78	0.10	1.50%	6.63	6.83	496966	33621	0.56%
2026-06-01	6.62	6.68	0.04	0.60%	6.51	6.70	836881	55097	0.95%
2026-05-29	6.63	6.64	0.02	0.30%	6.58	6.70	476269	31622	0.54%
2026-05-28	6.61	6.62	-0.01	-0.15%	6.59	6.72	400008	26623	0.45%
2026-05-27	6.77	6.63	-0.17	-2.50%	6.60	6.82	456441	30424	0.52%
2026-05-26	6.81	6.80	0.00	0.00%	6.72	6.88	286967	19505	0.32%
2026-05-25	6.82	6.80	-0.03	-0.44%	6.73	6.87	453508	30779	0.51%
2026-05-22	6.83	6.83	0.01	0.15%	6.72	6.85	390941	26595	0.44%
2026-05-21	6.90	6.82	-0.06	-0.87%	6.80	6.95	359757	24701	0.41%
2026-05-20	6.90	6.88	-0.02	-0.29%	6.84	6.95	244957	16879	0.28%
2026-05-19	6.83	6.90	0.04	0.58%	6.83	6.93	290017	19963	0.33%
2026-05-18	6.90	6.86	-0.04	-0.58%	6.80	6.99	441551	30462	0.50%
2026-05-15	6.95	6.90	-0.05	-0.72%	6.84	6.96	345747	23829	0.39%
2026-05-14	6.85	6.95	0.08	1.16%	6.79	6.99	455937	31542	0.52%
2026-05-13	6.83	6.87	-0.01	-0.15%	6.79	6.91	525980	36017	0.60%
2026-05-12	7.00	6.88	-0.15	-2.13%	6.84	7.06	662155	45736	0.75%
2026-05-11	7.10	7.03	-0.11	-1.54%	6.96	7.14	647290	45476	0.73%
2026-05-08	7.22	7.14	-0.11	-1.52%	7.02	7.27	606042	42980	0.69%
2026-05-07	7.21	7.25	-0.01	-0.14%	7.17	7.30	393888	28478	0.45%
2026-05-06	7.30	7.26	-0.02	-0.27%	7.17	7.35	570435	41358	0.65%
2026-04-30	7.37	7.28	-0.07	-0.95%	7.28	7.40	312477	22897	0.35%
2026-04-29	7.40	7.35	-0.03	-0.41%	7.27	7.48	373050	27434	0.42%
2026-04-28	7.43	7.38	-0.05	-0.67%	7.32	7.47	368098	27150	0.42%
2026-04-27	7.41	7.43	0.02	0.27%	7.40	7.52	256341	19061	0.29%
2026-04-24	7.45	7.41	-0.04	-0.54%	7.39	7.54	241650	18038	0.27%
2026-04-23	7.43	7.45	0.02	0.27%	7.42	7.51	230214	17187	0.26%
2026-04-22	7.42	7.43	0.03	0.41%	7.37	7.48	239695	17809	0.27%
2026-04-21	7.28	7.40	0.10	1.37%	7.27	7.47	288451	21356	0.33%
2026-04-20	7.19	7.30	0.10	1.39%	7.17	7.30	228910	16620	0.26%
2026-04-17	7.19	7.20	-0.01	-0.14%	7.15	7.28	232468	16780	0.26%
2026-04-16	7.21	7.21	-0.01	-0.14%	7.16	7.25	374834	26987	0.42%
2026-04-15	7.30	7.22	-0.11	-1.50%	7.16	7.33	425593	30724	0.48%
2026-04-14	7.34	7.33	0.00	0.00%	7.30	7.55	358691	26505	0.41%
2026-04-13	7.26	7.33	0.04	0.55%	7.21	7.36	302897	22090	0.34%
2026-04-10	7.22	7.29	0.11	1.53%	7.19	7.30	364259	26462	0.41%
2026-04-09	7.16	7.18	-0.01	-0.14%	7.15	7.26	406915	29338	0.46%
2026-04-08	6.91	7.19	0.28	4.05%	6.83	7.20	831619	58823	0.94%
2026-04-07	7.04	6.91	-0.13	-1.85%	6.87	7.10	285681	19830	0.32%
2026-04-03	7.18	7.04	-0.13	-1.81%	7.02	7.18	269794	19089	0.31%