致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-07 22:19:35 休市中

人民网 (603000) 历史交易数据 从 2024-12-28 到 2025-04-07 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
2025-04-07 20.00 19.02 -2.11 -9.99% 19.02 20.09 189581 36551 1.71%
2025-04-03 21.00 21.13 -0.08 -0.38% 20.84 21.31 85791 18155 0.78%
2025-04-02 21.00 21.21 0.12 0.57% 20.98 21.31 65424 13872 0.59%
2025-04-01 20.93 21.09 0.16 0.76% 20.93 21.23 75848 16010 0.69%
2025-03-31 21.30 20.93 -0.51 -2.38% 20.80 21.30 125202 26285 1.13%
2025-03-28 21.51 21.44 0.02 0.09% 21.32 21.57 102431 21979 0.93%
2025-03-27 21.50 21.42 -0.08 -0.37% 21.25 21.58 73917 15832 0.67%
2025-03-26 21.50 21.50 0.01 0.05% 21.44 21.62 81485 17540 0.74%
2025-03-25 21.57 21.49 -0.08 -0.37% 21.31 21.63 73645 15809 0.67%
2025-03-24 21.68 21.57 -0.07 -0.32% 21.24 21.80 119717 25701 1.08%
2025-03-21 21.88 21.64 -0.27 -1.23% 21.52 21.99 122184 26553 1.11%
2025-03-20 22.11 21.91 -0.20 -0.90% 21.89 22.17 124251 27339 1.12%
2025-03-19 22.29 22.11 -0.27 -1.21% 22.05 22.29 114676 25371 1.04%
2025-03-18 22.50 22.38 -0.02 -0.09% 22.29 22.55 114760 25701 1.04%
2025-03-17 22.60 22.40 -0.14 -0.62% 22.37 22.70 127543 28655 1.15%
2025-03-14 22.12 22.54 0.42 1.90% 21.99 22.59 163254 36588 1.48%
2025-03-13 22.51 22.12 -0.48 -2.12% 21.91 22.55 169197 37435 1.53%
2025-03-12 22.60 22.60 0.25 1.12% 22.42 22.87 198476 44929 1.80%
2025-03-11 22.20 22.35 -0.19 -0.84% 22.10 22.49 133373 29722 1.21%
2025-03-10 22.89 22.54 -0.44 -1.91% 22.30 22.96 206799 46565 1.87%
2025-03-07 23.36 22.98 -0.53 -2.25% 22.85 23.58 226829 52593 2.05%
2025-03-06 22.88 23.51 0.76 3.34% 22.82 23.80 309426 72237 2.80%
2025-03-05 22.99 22.75 -0.24 -1.04% 22.56 23.13 174582 39746 1.58%
2025-03-04 22.77 22.99 -0.01 -0.04% 22.62 23.09 157095 36043 1.42%
2025-03-03 23.13 23.00 -0.03 -0.13% 22.56 23.45 239029 55157 2.16%
2025-02-28 24.22 23.03 -1.43 -5.85% 22.96 24.40 357840 84512 3.24%
2025-02-27 24.52 24.46 -0.16 -0.65% 23.98 25.09 353770 86781 3.20%
2025-02-26 24.45 24.62 0.17 0.70% 24.02 25.19 379336 92990 3.43%
2025-02-25 24.43 24.45 -0.54 -2.16% 24.28 24.89 319020 78322 2.89%
2025-02-24 24.80 24.99 0.20 0.81% 24.33 25.46 486208 121002 4.40%
2025-02-21 23.44 24.79 1.29 5.49% 23.33 25.00 552556 134908 5.00%
2025-02-20 23.73 23.50 -0.30 -1.26% 23.44 23.94 199137 47032 1.80%
2025-02-19 23.30 23.80 0.49 2.10% 23.14 23.87 240659 56945 2.18%
2025-02-18 24.26 23.31 -1.10 -4.51% 23.23 24.39 360691 85785 3.26%
2025-02-17 24.59 24.41 -0.56 -2.24% 24.21 25.01 511090 125813 4.62%
2025-02-14 25.06 24.97 0.96 4.00% 24.01 25.86 789156 196291 7.14%
2025-02-13 23.94 24.01 0.08 0.33% 23.61 24.30 331609 79569 3.00%
2025-02-12 23.75 23.93 0.08 0.34% 23.70 24.11 239120 57187 2.16%
2025-02-11 23.98 23.85 -0.29 -1.20% 23.68 24.09 269700 64298 2.44%
2025-02-10 23.66 24.14 0.67 2.85% 23.47 24.23 380283 90985 3.44%
2025-02-07 23.37 23.47 0.11 0.47% 23.14 23.75 394908 92518 3.57%
2025-02-06 22.96 23.36 0.01 0.04% 22.86 23.54 286364 66583 2.59%
2025-02-05 22.60 23.35 0.99 4.43% 22.56 23.48 362222 83686 3.28%
2025-01-27 22.48 22.36 0.01 0.04% 22.29 22.69 157092 35277 1.42%
2025-01-24 21.72 22.35 0.55 2.52% 21.68 22.36 201576 44695 1.82%
2025-01-23 21.98 21.80 0.01 0.05% 21.80 22.25 187553 41330 1.70%
2025-01-22 21.93 21.79 -0.27 -1.22% 21.66 22.04 92677 20202 0.84%
2025-01-21 22.03 22.06 0.09 0.41% 21.70 22.16 139617 30612 1.26%
2025-01-20 22.28 21.97 -0.20 -0.90% 21.91 22.55 159943 35351 1.45%
2025-01-17 22.00 22.17 -0.07 -0.31% 21.68 22.68 256490 56983 2.32%
2025-01-16 21.50 22.24 0.66 3.06% 21.50 23.28 422222 94573 3.82%
2025-01-15 22.01 21.58 0.51 2.42% 21.45 22.75 345950 76030 3.13%
2025-01-14 20.15 21.07 0.96 4.77% 20.10 21.15 216595 44873 1.96%
2025-01-13 19.86 20.11 0.05 0.25% 19.65 20.18 112769 22548 1.02%
2025-01-10 20.68 20.06 -0.65 -3.14% 20.05 20.90 129928 26545 1.18%
2025-01-09 20.58 20.71 -0.02 -0.10% 20.51 20.92 126571 26264 1.14%
2025-01-08 20.70 20.73 0.11 0.53% 19.98 20.89 185437 38071 1.68%
2025-01-07 20.51 20.62 0.14 0.68% 20.34 20.63 120223 24651 1.09%
2025-01-06 20.28 20.48 0.19 0.94% 19.97 20.67 144306 29497 1.31%
2025-01-03 21.37 20.29 -1.03 -4.83% 20.22 21.37 223434 46246 2.02%
2025-01-02 22.00 21.32 -0.72 -3.27% 21.15 22.15 205285 44497 1.86%
2024-12-31 23.36 22.04 -1.08 -4.67% 22.00 23.36 256759 57747 2.32%
2024-12-30 23.71 23.12 -0.25 -1.07% 23.06 23.71 147422 34289 1.33%