人民网 (603000) - 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
2026-05-14	20.21	19.02	-1.01	-5.04%	19.02	20.29	311330	60594	2.82%
2026-05-13	19.96	20.03	0.12	0.60%	19.69	20.08	181197	36063	1.64%
2026-05-12	20.18	19.91	-0.35	-1.73%	19.75	20.24	222164	44261	2.01%
2026-05-11	19.99	20.26	0.31	1.55%	19.86	20.55	339959	68576	3.07%
2026-05-08	20.36	19.95	-0.06	-0.30%	19.91	20.49	243767	48899	2.20%
2026-05-07	19.60	20.01	0.48	2.46%	19.40	20.05	279852	55508	2.53%
2026-05-06	19.10	19.53	0.55	2.90%	19.08	19.79	284560	55492	2.57%
2026-04-30	19.11	18.98	-0.53	-2.72%	18.52	19.25	295938	55857	2.68%
2026-04-29	19.33	19.51	0.17	0.88%	19.33	19.75	127401	24945	1.15%
2026-04-28	19.73	19.34	-0.46	-2.32%	19.23	19.75	147094	28605	1.33%
2026-04-27	19.59	19.80	0.31	1.59%	19.53	19.88	189026	37291	1.71%
2026-04-24	19.52	19.49	-0.14	-0.71%	19.20	19.68	149885	29116	1.36%
2026-04-23	19.82	19.63	-0.16	-0.81%	19.48	19.90	180985	35625	1.64%
2026-04-22	19.76	19.79	-0.08	-0.40%	19.52	19.79	136647	26901	1.24%
2026-04-21	20.08	19.87	-0.33	-1.63%	19.78	20.13	165130	32820	1.49%
2026-04-20	19.73	20.20	0.47	2.38%	19.64	20.22	245356	49237	2.22%
2026-04-17	19.76	19.73	-0.11	-0.55%	19.57	19.86	143508	28259	1.30%
2026-04-16	19.50	19.84	0.37	1.90%	19.47	19.90	189232	37426	1.71%
2026-04-15	19.84	19.47	-0.32	-1.62%	19.37	19.90	192276	37716	1.74%
2026-04-14	19.83	19.79	0.16	0.82%	19.63	19.96	145403	28776	1.32%
2026-04-13	19.50	19.63	-0.10	-0.51%	19.50	19.74	102767	20179	0.93%
2026-04-10	19.91	19.73	0.07	0.36%	19.70	20.08	168898	33557	1.53%
2026-04-09	19.88	19.66	-0.69	-3.39%	19.66	20.11	215710	42767	1.95%
2026-04-08	19.33	20.35	1.41	7.44%	19.23	20.39	385417	76923	3.49%
2026-04-07	18.81	18.94	0.14	0.74%	18.72	19.11	106426	20109	0.96%
2026-04-03	19.18	18.80	-0.38	-1.98%	18.79	19.28	127537	24127	1.15%
2026-04-02	19.62	19.18	-0.57	-2.89%	19.08	19.65	168568	32493	1.52%
2026-04-01	19.94	19.75	0.12	0.61%	19.62	19.97	151850	29972	1.37%
2026-03-31	19.81	19.63	-0.18	-0.91%	19.61	20.04	190096	37729	1.72%
2026-03-30	19.26	19.81	0.21	1.07%	19.16	20.03	221985	43515	2.01%
2026-03-27	19.30	19.60	0.07	0.36%	19.20	19.71	125213	24477	1.13%
2026-03-26	19.95	19.53	-0.42	-2.11%	19.41	19.98	152690	29976	1.38%
2026-03-25	19.35	19.95	0.51	2.62%	19.28	20.06	230674	45868	2.09%
2026-03-24	19.11	19.44	0.60	3.18%	18.82	19.46	232363	44565	2.10%
2026-03-23	19.36	18.84	-0.86	-4.37%	18.70	19.50	291187	55590	2.63%
2026-03-20	20.75	19.70	-1.07	-5.15%	19.70	20.75	308917	62148	2.79%
2026-03-19	20.25	20.77	0.18	0.87%	20.20	21.00	387199	79930	3.50%
2026-03-18	20.17	20.59	0.40	1.98%	20.05	20.61	208940	42431	1.89%
2026-03-17	20.51	20.19	-0.28	-1.37%	20.14	20.73	213435	43598	1.93%
2026-03-16	20.24	20.47	0.18	0.89%	20.13	20.47	164842	33479	1.49%
2026-03-13	20.73	20.29	-0.64	-3.06%	20.26	20.85	268077	55052	2.42%
2026-03-12	21.05	20.93	-0.39	-1.83%	20.88	21.30	213732	44978	1.93%
2026-03-11	21.49	21.32	0.00	0.00%	21.10	21.70	317047	67828	2.87%
2026-03-10	21.47	21.32	0.14	0.66%	21.15	21.82	285740	61113	2.58%
2026-03-09	20.70	21.18	0.03	0.14%	20.43	21.26	312981	65047	2.83%
2026-03-06	21.18	21.15	-0.14	-0.66%	21.10	21.41	269136	57120	2.43%
2026-03-05	21.50	21.29	0.21	1.00%	21.15	21.62	265620	56595	2.40%
2026-03-04	21.00	21.08	-0.24	-1.13%	20.92	21.45	267029	56530	2.42%
2026-03-03	22.67	21.32	-1.43	-6.29%	21.17	22.84	502988	109750	4.55%
2026-03-02	22.65	22.75	-0.59	-2.53%	22.31	23.06	522520	118425	4.73%
2026-02-27	22.86	23.34	0.50	2.19%	22.79	23.44	471704	109380	4.27%
2026-02-26	23.10	22.84	-0.37	-1.59%	22.72	23.17	426762	97650	3.86%
2026-02-25	22.90	23.21	0.06	0.26%	22.71	23.33	608378	140626	5.50%
2026-02-24	24.35	23.15	-2.57	-9.99%	23.15	24.44	956991	224789	8.66%
2026-02-13	26.00	25.72	1.01	4.09%	25.28	27.18	1491398	390249	13.49%
2026-02-12	25.07	24.71	-0.38	-1.51%	24.22	25.48	808572	200614	7.31%
2026-02-11	28.21	25.09	-1.18	-4.49%	24.59	28.21	1370648	348795	12.40%
2026-02-10	25.60	26.27	2.39	10.01%	25.60	26.27	282172	73827	2.55%
2026-02-09	23.60	23.88	0.76	3.29%	23.25	23.96	442803	104809	4.00%
2026-02-06	23.12	23.12	-0.22	-0.94%	22.52	23.63	359451	83007	3.25%
2026-02-05	23.10	23.34	-0.40	-1.68%	23.10	23.75	380529	88947	3.44%
2026-02-04	24.84	23.74	-1.45	-5.76%	23.46	25.42	659722	158230	5.97%
2026-02-03	24.31	25.19	1.22	5.09%	24.30	25.30	775423	193137	7.01%