致敬每一个财富自由的梦想,祝大家早日进化为游资

中创智领 (601717) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 16.20 16.75 0.55 3.40% 16.16 17.05 415034 69412 2.69%
2025-07-31 16.38 16.20 -0.16 -0.98% 16.09 16.42 209795 34046 1.36%
2025-07-30 16.34 16.36 0.01 0.06% 16.31 16.54 161204 26491 1.05%
2025-07-29 16.32 16.35 -0.05 -0.30% 16.08 16.76 269674 43848 1.75%
2025-07-28 16.67 16.40 -0.29 -1.74% 16.33 16.83 260534 43045 1.69%
2025-07-25 16.83 16.69 -0.01 -0.06% 16.67 17.03 294267 49403 1.91%
2025-07-24 18.04 17.82 -0.23 -1.27% 17.78 18.07 320468 57362 2.08%
2025-07-23 17.95 18.05 0.15 0.84% 17.92 18.23 374094 67603 2.43%
2025-07-22 17.55 17.90 0.38 2.17% 17.35 17.94 320126 56550 2.08%
2025-07-21 17.23 17.52 0.38 2.22% 17.23 17.53 233295 40606 1.51%
2025-07-18 17.20 17.14 -0.02 -0.12% 17.05 17.21 159431 27294 1.03%
2025-07-17 17.16 17.16 0.00 0.00% 17.12 17.27 136277 23399 0.88%
2025-07-16 17.27 17.16 -0.07 -0.41% 17.11 17.31 134819 23170 0.87%
2025-07-15 17.43 17.23 -0.25 -1.43% 17.16 17.44 258044 44633 1.67%
2025-07-14 17.03 17.48 0.48 2.82% 17.03 17.55 301267 52178 1.95%
2025-07-11 16.94 17.00 0.10 0.59% 16.88 17.06 225341 38232 1.46%
2025-07-10 16.65 16.90 0.37 2.24% 16.60 16.90 245268 41050 1.59%
2025-07-09 16.76 16.53 -0.23 -1.37% 16.51 16.76 213191 35416 1.38%
2025-07-08 16.45 16.76 0.40 2.44% 16.45 16.93 379841 63680 2.46%
2025-07-07 16.42 16.36 -0.12 -0.73% 16.24 16.43 161089 26297 1.04%
2025-07-04 16.57 16.48 -0.12 -0.72% 16.46 16.58 135260 22335 0.88%
2025-07-03 16.65 16.60 -0.05 -0.30% 16.46 16.68 130180 21571 0.84%
2025-07-02 16.56 16.65 0.09 0.54% 16.52 16.70 155302 25801 1.01%
2025-07-01 16.62 16.56 -0.06 -0.36% 16.47 16.66 154441 25543 1.00%
2025-06-30 16.85 16.62 -0.24 -1.42% 16.56 16.89 234503 39068 1.52%
2025-06-27 16.90 16.86 -0.03 -0.18% 16.82 17.11 171298 29033 1.11%
2025-06-26 16.89 16.89 0.01 0.06% 16.79 16.94 159450 26884 1.03%
2025-06-25 17.04 16.88 -0.14 -0.82% 16.79 17.09 232638 39338 1.51%
2025-06-24 16.85 17.02 0.24 1.43% 16.75 17.13 197567 33595 1.28%
2025-06-23 16.67 16.78 0.08 0.48% 16.57 16.85 230773 38595 1.50%
2025-06-20 16.95 16.70 -0.25 -1.47% 16.66 17.06 262053 44113 1.70%
2025-06-19 17.30 16.95 -0.39 -2.25% 16.89 17.35 257013 43856 1.67%
2025-06-18 17.23 17.34 0.13 0.76% 17.22 17.46 148480 25724 0.96%
2025-06-17 17.50 17.21 -0.20 -1.15% 17.14 17.54 231410 40050 1.50%
2025-06-16 17.57 17.41 -0.08 -0.46% 17.32 17.87 234126 41009 1.52%
2025-06-13 17.56 17.49 -0.12 -0.68% 17.23 17.65 308801 53832 2.00%
2025-06-12 17.45 17.61 0.20 1.15% 17.28 17.63 204712 35846 1.33%
2025-06-11 17.18 17.41 0.26 1.52% 17.17 17.56 215353 37394 1.40%
2025-06-10 17.07 17.15 0.13 0.76% 16.86 17.18 221338 37786 1.44%
2025-06-09 16.68 17.02 0.38 2.28% 16.68 17.04 295989 50002 1.92%
2025-06-06 16.60 16.64 0.07 0.42% 16.48 16.69 143026 23758 0.93%
2025-06-05 16.33 16.57 0.24 1.47% 16.31 16.59 210091 34578 1.36%
2025-06-04 16.49 16.33 -0.14 -0.85% 16.31 16.70 216983 35713 1.41%
2025-06-03 16.49 16.47 -0.08 -0.48% 16.24 16.57 218448 35822 1.42%
2025-05-30 16.52 16.55 0.01 0.06% 16.42 16.70 195065 32291 1.26%
2025-05-29 16.57 16.54 -0.02 -0.12% 16.48 16.61 180938 29903 1.17%
2025-05-28 16.50 16.56 0.11 0.67% 16.40 16.63 160853 26590 1.04%
2025-05-27 16.58 16.45 -0.10 -0.60% 16.29 16.63 226354 37218 1.47%
2025-05-26 16.33 16.55 0.20 1.22% 16.31 16.79 423875 70292 2.75%
2025-05-23 16.09 16.35 0.27 1.68% 16.09 16.80 429234 70957 2.78%
2025-05-22 16.03 16.08 0.00 0.00% 15.98 16.18 191846 30869 1.24%
2025-05-21 15.89 16.08 0.22 1.39% 15.82 16.15 238788 38186 1.55%
2025-05-20 15.79 15.86 0.26 1.67% 15.62 16.08 292746 46476 1.90%
2025-05-19 15.54 15.60 0.13 0.84% 15.41 15.62 152429 23694 0.99%
2025-05-16 15.38 15.47 0.08 0.52% 15.37 15.53 135839 21018 0.88%
2025-05-15 15.58 15.39 -0.19 -1.22% 15.38 15.58 178409 27603 1.16%
2025-05-14 15.55 15.58 0.03 0.19% 15.43 15.63 190524 29587 1.24%
2025-05-13 15.66 15.55 0.00 0.00% 15.53 15.68 174634 27204 1.13%
2025-05-12 15.53 15.55 0.08 0.52% 15.40 15.60 208080 32233 1.35%
2025-05-09 15.38 15.47 0.09 0.59% 15.31 15.62 261489 40388 1.70%
2025-05-08 15.38 15.38 -0.06 -0.39% 15.33 15.50 190550 29337 1.24%
2025-05-07 15.43 15.44 0.07 0.46% 15.33 15.53 255593 39466 1.66%
2025-05-06 14.95 15.37 0.45 3.02% 14.93 15.38 353538 53755 2.29%
2025-04-30 15.01 14.92 -0.13 -0.86% 14.90 15.11 259928 38911 1.69%
2025-04-29 15.29 15.05 0.05 0.33% 15.01 15.56 402061 61361 2.61%
2025-04-28 15.14 15.00 -0.07 -0.46% 14.92 15.14 163479 24557 1.06%
2025-04-25 15.18 15.07 -0.05 -0.33% 14.98 15.19 197727 29783 1.28%
2025-04-24 15.10 15.12 0.04 0.27% 15.06 15.24 221201 33524 1.43%