致敬每一个财富自由的梦想,祝大家早日进化为游资

人民网 (603000) 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 20.50 20.70 0.32 1.57% 20.38 21.09 207094 42880 1.87%
2025-07-31 20.55 20.38 -0.23 -1.12% 20.37 20.75 117577 24134 1.06%
2025-07-30 20.53 20.61 0.01 0.05% 20.41 20.80 133036 27448 1.20%
2025-07-29 20.66 20.60 -0.05 -0.24% 20.37 20.69 93793 19229 0.85%
2025-07-28 20.80 20.65 -0.17 -0.82% 20.52 20.80 136976 28252 1.24%
2025-07-25 20.70 20.82 0.10 0.48% 20.65 20.93 168480 35025 1.52%
2025-07-24 20.35 20.72 0.33 1.62% 20.33 20.85 197938 40812 1.79%
2025-07-23 20.32 20.39 -0.02 -0.10% 20.30 20.64 151579 31009 1.37%
2025-07-22 20.38 20.41 0.04 0.20% 20.21 20.44 116991 23796 1.06%
2025-07-21 20.46 20.37 -0.09 -0.44% 20.28 20.48 98767 20109 0.89%
2025-07-18 20.36 20.46 0.22 1.09% 20.26 20.59 151611 30948 1.37%
2025-07-17 20.28 20.37 0.08 0.39% 20.22 20.38 101446 20604 0.92%
2025-07-16 20.21 20.29 -0.03 -0.15% 20.20 20.55 119338 24314 1.08%
2025-07-15 20.40 20.32 -0.08 -0.39% 20.03 20.40 146594 29635 1.33%
2025-07-14 20.90 20.40 -0.61 -2.90% 20.38 20.95 238204 48941 2.15%
2025-07-11 20.49 21.01 0.52 2.54% 20.29 21.21 336196 69943 3.04%
2025-07-10 20.11 20.49 0.29 1.44% 20.06 20.59 211547 43180 1.91%
2025-07-09 19.91 20.20 0.30 1.51% 19.89 20.78 251942 51322 2.28%
2025-07-08 19.80 19.90 0.09 0.45% 19.76 19.94 58421 11616 0.53%
2025-07-07 19.78 19.81 -0.04 -0.20% 19.75 19.90 42669 8453 0.39%
2025-07-04 19.93 19.85 -0.08 -0.40% 19.78 20.02 69934 13897 0.63%
2025-07-03 19.88 19.93 0.04 0.20% 19.83 20.03 50019 9963 0.45%
2025-07-02 20.03 19.89 -0.13 -0.65% 19.81 20.05 71927 14306 0.65%
2025-07-01 20.22 20.02 -0.19 -0.94% 19.97 20.24 77436 15530 0.70%
2025-06-30 20.08 20.21 0.16 0.80% 20.03 20.25 85159 17186 0.77%
2025-06-27 20.05 20.05 0.00 0.00% 19.95 20.17 80712 16207 0.73%
2025-06-26 19.91 20.05 0.03 0.15% 19.90 20.11 98770 19778 0.89%
2025-06-25 19.75 20.02 0.24 1.21% 19.71 20.02 100022 19879 0.90%
2025-06-24 19.43 19.78 0.39 2.01% 19.40 19.79 84125 16562 0.76%
2025-06-23 19.18 19.39 0.19 0.99% 19.11 19.41 56995 10979 0.52%
2025-06-20 19.49 19.20 -0.29 -1.49% 19.20 19.56 59049 11408 0.53%
2025-06-19 19.77 19.49 -0.25 -1.27% 19.42 19.84 77879 15266 0.70%
2025-06-18 19.85 19.74 -0.12 -0.60% 19.61 19.92 62842 12412 0.57%
2025-06-17 19.99 19.86 -0.14 -0.70% 19.80 20.00 50748 10080 0.46%
2025-06-16 19.73 20.00 0.20 1.01% 19.70 20.05 73918 14742 0.67%
2025-06-13 20.18 19.80 -0.44 -2.17% 19.79 20.18 111073 22091 1.00%
2025-06-12 20.13 20.24 0.04 0.20% 20.06 20.34 72753 14720 0.66%
2025-06-11 20.18 20.20 0.02 0.10% 20.10 20.30 61265 12384 0.55%
2025-06-10 20.35 20.18 -0.18 -0.88% 19.90 20.37 81431 16401 0.74%
2025-06-09 20.18 20.36 0.25 1.24% 20.09 20.39 95985 19490 0.87%
2025-06-06 20.21 20.11 -0.03 -0.15% 20.06 20.25 56866 11448 0.51%
2025-06-05 20.02 20.14 0.12 0.60% 19.95 20.14 74720 14987 0.68%
2025-06-04 19.91 20.02 0.11 0.55% 19.88 20.02 54198 10829 0.49%
2025-06-03 19.74 19.91 0.09 0.45% 19.72 20.02 51221 10213 0.46%
2025-05-30 20.02 19.82 -0.20 -1.00% 19.77 20.02 57608 11429 0.52%
2025-05-29 19.81 20.02 0.25 1.26% 19.76 20.07 63931 12763 0.58%
2025-05-28 19.88 19.77 -0.13 -0.65% 19.74 19.96 41130 8145 0.37%
2025-05-27 19.98 19.90 -0.09 -0.45% 19.83 19.98 37901 7537 0.34%
2025-05-26 19.71 19.99 0.28 1.42% 19.70 20.06 58067 11577 0.53%
2025-05-23 19.96 19.71 -0.26 -1.30% 19.70 20.04 79465 15784 0.72%
2025-05-22 20.10 19.97 -0.18 -0.89% 19.94 20.22 59487 11925 0.54%
2025-05-21 20.23 20.15 -0.08 -0.40% 20.07 20.23 67047 13497 0.61%
2025-05-20 20.14 20.23 0.08 0.40% 20.05 20.33 57267 11576 0.52%
2025-05-19 20.11 20.15 0.03 0.15% 19.91 20.20 59235 11884 0.54%
2025-05-16 20.21 20.12 -0.09 -0.45% 20.10 20.27 56810 11462 0.51%
2025-05-15 20.52 20.21 -0.43 -2.08% 20.19 20.55 79278 16100 0.72%
2025-05-14 20.51 20.64 0.08 0.39% 20.44 20.75 82855 17061 0.75%
2025-05-13 20.84 20.56 -0.07 -0.34% 20.53 20.89 86848 17950 0.79%
2025-05-12 20.68 20.63 0.13 0.63% 20.50 20.76 86838 17872 0.79%
2025-05-09 20.70 20.50 -0.54 -2.57% 20.47 20.92 162608 33579 1.47%
2025-05-08 20.32 21.04 0.70 3.44% 20.26 21.82 370234 78123 3.35%
2025-05-07 20.70 20.34 -0.10 -0.49% 20.19 20.77 116794 23855 1.06%
2025-05-06 19.96 20.44 0.63 3.18% 19.90 20.45 158171 32010 1.43%
2025-04-30 19.75 19.81 0.02 0.10% 19.72 20.01 85604 17021 0.77%
2025-04-29 19.80 19.79 -0.03 -0.15% 19.66 19.88 65245 12913 0.59%
2025-04-28 20.10 19.82 -0.51 -2.51% 19.72 20.10 128077 25427 1.16%
2025-04-25 19.85 20.33 0.49 2.47% 19.85 21.11 216126 44233 1.95%
2025-04-24 20.01 19.84 -0.16 -0.80% 19.72 20.05 67735 13476 0.61%