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
2026-03-20	7.01	7.08	0.07	1.00%	6.95	7.20	769888	54719	0.87%
2026-03-19	6.97	7.01	0.03	0.43%	6.94	7.07	429449	30190	0.49%
2026-03-18	7.04	6.98	-0.10	-1.41%	6.94	7.10	503171	35264	0.57%
2026-03-17	7.05	7.08	0.04	0.57%	7.01	7.10	489844	34591	0.55%
2026-03-16	7.00	7.04	0.07	1.00%	6.92	7.09	606077	42612	0.69%
2026-03-13	6.90	6.97	0.09	1.31%	6.85	7.03	700154	48778	0.79%
2026-03-12	6.70	6.88	0.17	2.53%	6.68	6.93	696629	47684	0.79%
2026-03-11	6.54	6.71	0.13	1.98%	6.52	6.74	637676	42252	0.72%
2026-03-10	6.64	6.58	-0.06	-0.90%	6.52	6.64	507744	33309	0.57%
2026-03-09	6.66	6.64	-0.02	-0.30%	6.62	6.74	638516	42647	0.72%
2026-03-06	6.75	6.66	-0.11	-1.62%	6.62	6.78	584298	39038	0.66%
2026-03-05	6.71	6.77	0.02	0.30%	6.65	6.79	544113	36676	0.62%
2026-03-04	6.68	6.75	0.04	0.60%	6.61	6.77	911723	61198	1.03%
2026-03-03	6.50	6.71	0.21	3.23%	6.43	6.87	1067814	71311	1.21%
2026-03-02	6.48	6.50	0.01	0.15%	6.41	6.62	735021	47912	0.83%
2026-02-27	6.53	6.49	-0.03	-0.46%	6.42	6.58	541854	35142	0.61%
2026-02-26	6.49	6.52	0.02	0.31%	6.47	6.63	428136	27903	0.48%
2026-02-25	6.53	6.50	-0.02	-0.31%	6.45	6.55	571923	37100	0.65%
2026-02-24	6.66	6.52	-0.13	-1.95%	6.52	6.67	455679	30051	0.52%
2026-02-13	6.73	6.65	-0.06	-0.89%	6.59	6.73	420252	27937	0.48%
2026-02-12	6.76	6.71	-0.05	-0.74%	6.70	6.82	400223	26985	0.45%
2026-02-11	6.70	6.76	0.05	0.75%	6.68	6.81	565523	38232	0.64%
2026-02-10	6.59	6.71	0.11	1.67%	6.59	6.73	726216	48475	0.82%
2026-02-09	6.53	6.60	0.02	0.30%	6.50	6.66	453985	29934	0.51%
2026-02-06	6.56	6.58	0.01	0.15%	6.51	6.67	693919	45772	0.79%
2026-02-05	6.38	6.57	0.22	3.46%	6.33	6.58	783324	50990	0.89%
2026-02-04	6.29	6.35	0.09	1.44%	6.28	6.47	546091	34854	0.62%
2026-02-03	6.33	6.26	-0.07	-1.11%	6.23	6.35	588194	36893	0.67%
2026-02-02	6.41	6.33	-0.15	-2.31%	6.31	6.47	999966	63774	1.13%
2026-01-30	6.46	6.48	0.01	0.15%	6.36	6.48	871610	55961	0.99%
2026-01-29	6.21	6.47	0.26	4.19%	6.20	6.49	1159896	74047	1.31%
2026-01-28	6.14	6.21	0.06	0.98%	6.13	6.30	867996	54139	0.98%
2026-01-27	6.13	6.15	0.02	0.33%	6.10	6.28	1005659	62420	1.14%
2026-01-26	6.09	6.13	0.01	0.16%	6.02	6.21	806725	49563	0.91%
2026-01-23	6.08	6.12	0.05	0.82%	6.05	6.22	921298	56499	1.04%
2026-01-22	6.19	6.27	0.08	1.29%	6.16	6.30	698691	43695	0.79%
2026-01-21	6.27	6.19	-0.08	-1.28%	6.18	6.34	692817	43169	0.78%
2026-01-20	6.14	6.27	0.12	1.95%	6.12	6.31	808216	50349	0.91%
2026-01-19	6.33	6.15	-0.20	-3.15%	6.12	6.35	1306320	81031	1.48%
2026-01-16	6.45	6.35	-0.11	-1.70%	6.31	6.47	932211	59268	1.05%
2026-01-15	6.51	6.46	-0.07	-1.07%	6.44	6.54	519251	33742	0.59%
2026-01-14	6.65	6.53	-0.12	-1.80%	6.50	6.66	714969	46800	0.81%
2026-01-13	6.51	6.65	0.14	2.15%	6.50	6.73	813067	54005	0.92%
2026-01-12	6.57	6.51	-0.06	-0.91%	6.47	6.57	690116	44906	0.78%
2026-01-09	6.50	6.57	0.07	1.08%	6.46	6.63	812764	53236	0.92%
2026-01-08	6.40	6.50	0.11	1.72%	6.37	6.55	1052969	68518	1.19%
2026-01-07	6.36	6.39	0.01	0.16%	6.34	6.42	584783	37350	0.66%
2026-01-06	6.38	6.38	-0.04	-0.62%	6.35	6.45	901762	57558	1.02%
2026-01-05	6.44	6.42	-0.04	-0.62%	6.30	6.46	733549	46805	0.83%
2025-12-31	6.30	6.46	0.15	2.38%	6.28	6.49	791686	50857	0.90%
2025-12-30	6.33	6.31	-0.02	-0.32%	6.26	6.36	546622	34418	0.62%
2025-12-29	6.34	6.33	-0.01	-0.16%	6.25	6.34	627542	39467	0.71%
2025-12-26	6.40	6.34	-0.08	-1.25%	6.33	6.42	368863	23454	0.42%
2025-12-25	6.42	6.42	-0.01	-0.16%	6.37	6.48	406626	26091	0.46%
2025-12-24	6.44	6.43	0.01	0.16%	6.35	6.52	424513	27224	0.48%
2025-12-23	6.36	6.42	0.06	0.94%	6.36	6.47	357751	22986	0.40%
2025-12-22	6.47	6.36	-0.14	-2.15%	6.33	6.49	418027	26682	0.47%
2025-12-19	6.43	6.50	0.05	0.78%	6.40	6.54	501944	32577	0.57%
2025-12-18	6.26	6.45	0.20	3.20%	6.22	6.49	769467	49014	0.87%
2025-12-17	6.33	6.25	-0.07	-1.11%	6.23	6.33	613222	38439	0.69%
2025-12-16	6.25	6.32	0.06	0.96%	6.21	6.33	569519	35795	0.64%
2025-12-15	6.30	6.26	-0.06	-0.95%	6.17	6.32	742492	46344	0.84%
2025-12-12	6.33	6.32	0.01	0.16%	6.23	6.39	1332041	84201	1.51%