中国中免 (601888) - 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
2026-07-28	53.98	55.51	1.07	1.97%	53.92	55.70	402489	222362	2.06%
2026-07-27	53.75	54.44	1.24	2.33%	53.16	55.17	284648	154219	1.46%
2026-07-24	54.90	53.20	-2.04	-3.69%	53.02	55.21	323691	174479	1.66%
2026-07-23	55.42	55.24	-0.46	-0.83%	54.33	55.57	315319	173177	1.61%
2026-07-22	53.80	55.70	1.62	3.00%	53.28	55.96	544971	300831	2.79%
2026-07-21	54.70	54.08	-0.59	-1.08%	53.65	54.96	422285	228564	2.16%
2026-07-20	52.50	54.67	1.77	3.35%	52.40	55.14	501344	271826	2.57%
2026-07-17	54.11	52.90	-1.62	-2.97%	52.59	55.74	420192	225292	2.15%
2026-07-16	53.70	54.52	0.11	0.20%	53.33	55.32	425670	231456	2.18%
2026-07-15	50.60	54.41	3.49	6.85%	50.50	55.30	714042	383671	3.66%
2026-07-14	50.90	50.92	0.46	0.91%	50.21	51.34	201974	102351	1.03%
2026-07-13	52.40	50.91	-1.82	-3.45%	50.90	52.72	308413	158178	1.58%
2026-07-10	51.00	52.73	1.74	3.41%	50.32	53.16	432528	226193	2.22%
2026-07-09	51.26	50.99	-0.54	-1.05%	50.30	51.58	274549	139507	1.41%
2026-07-08	51.20	51.53	0.56	1.10%	51.03	52.20	296884	153320	1.52%
2026-07-07	52.51	50.97	-2.05	-3.87%	50.95	52.85	339319	175066	1.74%
2026-07-06	52.74	53.02	-0.09	-0.17%	52.74	53.78	275076	146400	1.41%
2026-07-03	53.68	53.11	-0.58	-1.08%	52.90	54.34	307206	164084	1.57%
2026-07-02	54.80	53.69	-1.31	-2.38%	53.68	55.78	367951	199936	1.88%
2026-07-01	53.65	55.00	1.29	2.40%	52.74	55.72	458268	250012	2.35%
2026-06-30	53.00	53.71	0.11	0.21%	52.30	54.05	309062	164679	1.58%
2026-06-29	52.58	53.60	0.28	0.53%	50.70	54.37	511455	269596	2.62%
2026-06-26	55.26	53.32	-2.34	-4.20%	53.31	56.89	384822	210141	1.97%
2026-06-25	54.08	55.66	1.04	1.90%	54.07	56.99	420245	233870	2.15%
2026-06-24	55.70	54.62	-1.38	-2.46%	54.57	56.12	317158	174408	1.62%
2026-06-23	56.00	56.00	-0.79	-1.39%	55.66	57.98	453440	256900	2.32%
2026-06-22	54.85	56.79	1.46	2.64%	52.38	56.85	598622	326017	3.07%
2026-06-18	56.20	55.33	-1.50	-2.64%	55.11	56.50	411096	228320	2.11%
2026-06-17	58.40	56.83	-1.57	-2.69%	55.93	58.60	521656	296295	2.67%
2026-06-16	59.08	58.40	-0.68	-1.15%	58.01	59.08	338167	197369	1.73%
2026-06-15	58.70	59.08	0.59	1.01%	58.20	59.49	426479	250939	2.18%
2026-06-12	56.50	58.49	1.48	2.60%	56.18	59.49	554052	321600	2.84%
2026-06-11	57.52	57.01	-1.04	-1.79%	56.91	58.67	444899	256457	2.28%
2026-06-10	57.43	58.05	0.67	1.17%	56.36	58.85	553762	319845	2.84%
2026-06-09	56.88	57.38	-0.07	-0.12%	55.85	57.58	510772	289115	2.62%
2026-06-08	59.00	57.45	0.25	0.44%	57.27	59.80	747426	437087	3.83%
2026-06-05	56.46	57.20	1.61	2.90%	56.46	60.26	690050	401151	3.53%
2026-06-04	56.99	55.59	-1.46	-2.56%	55.20	57.59	403625	225904	2.07%
2026-06-03	56.48	57.05	0.11	0.19%	55.58	57.50	440049	249150	2.25%
2026-06-02	58.60	56.94	-1.74	-2.97%	56.50	58.60	531294	303328	2.72%
2026-06-01	57.00	58.68	-0.90	-1.51%	56.82	58.81	766335	442290	3.92%
2026-05-29	55.20	59.58	4.82	8.80%	54.83	60.24	1280346	753153	6.56%
2026-05-28	55.80	54.76	-1.47	-2.61%	54.56	56.00	359294	197908	1.84%
2026-05-27	56.36	56.23	-0.30	-0.53%	55.16	57.40	480992	270168	2.46%
2026-05-26	56.55	56.53	-0.27	-0.48%	55.55	57.58	353263	199087	1.81%
2026-05-25	56.53	56.80	0.15	0.26%	56.50	57.56	249877	142321	1.28%
2026-05-22	57.50	56.65	-0.45	-0.79%	56.33	57.55	256782	145477	1.32%
2026-05-21	57.99	57.10	-0.71	-1.23%	57.03	58.98	326252	189923	1.67%
2026-05-20	58.04	57.81	-0.55	-0.94%	57.27	58.15	247751	143026	1.27%
2026-05-19	58.09	58.36	0.25	0.43%	57.88	59.27	290651	170219	1.49%
2026-05-18	59.06	58.11	-0.89	-1.51%	57.88	59.20	284676	166040	1.46%
2026-05-15	60.66	59.00	-1.80	-2.96%	58.92	60.70	415371	247271	2.13%
2026-05-14	61.39	60.80	-0.58	-0.94%	60.05	62.68	460435	282319	2.36%
2026-05-13	61.55	61.38	-0.17	-0.28%	60.70	61.90	312388	191159	1.60%
2026-05-12	62.63	61.55	-1.14	-1.82%	61.20	62.68	344703	212746	1.77%
2026-05-11	62.48	62.69	0.01	0.02%	61.76	63.10	355910	222163	1.82%
2026-05-08	62.95	62.68	-0.37	-0.59%	62.65	63.18	221757	139307	1.14%
2026-05-07	63.05	63.05	0.02	0.03%	62.78	63.70	292859	184639	1.50%
2026-05-06	63.70	63.03	-2.59	-3.95%	62.29	63.73	494198	311335	2.53%
2026-04-30	66.99	65.62	-0.33	-0.50%	65.00	67.00	339125	223115	1.74%
2026-04-29	64.21	65.95	1.39	2.15%	64.20	66.10	251143	164709	1.29%
2026-04-28	65.42	64.56	-1.06	-1.62%	64.34	65.42	196991	127492	1.01%
2026-04-27	65.30	65.62	0.20	0.31%	64.87	65.73	171316	111892	0.88%
2026-04-24	66.01	65.42	-0.86	-1.30%	65.41	66.16	186749	122632	0.96%
2026-04-23	66.64	66.28	-0.35	-0.53%	66.00	67.27	209006	138999	1.07%
2026-04-22	67.12	66.63	-0.64	-0.95%	66.48	67.27	185559	123667	0.95%
2026-04-21	67.69	67.27	-0.42	-0.62%	67.01	68.65	192761	130224	0.99%
2026-04-20	66.73	67.69	0.90	1.35%	66.01	68.86	292689	197077	1.50%