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
2026-06-26	15.21	14.66	-0.68	-4.43%	14.66	15.26	174923	25969	1.58%
2026-06-25	15.43	15.34	-0.20	-1.29%	15.21	15.55	129174	19824	1.17%
2026-06-24	15.95	15.54	-0.46	-2.88%	15.42	16.00	156119	24390	1.41%
2026-06-23	16.23	16.00	-0.43	-2.62%	15.93	16.45	144734	23393	1.31%
2026-06-22	15.96	16.43	0.33	2.05%	15.66	16.48	192214	30868	1.74%
2026-06-18	16.17	16.10	-0.07	-0.43%	15.87	16.34	122665	19825	1.11%
2026-06-17	16.16	16.17	-0.09	-0.55%	16.00	16.20	110747	17806	1.00%
2026-06-16	16.43	16.26	-0.20	-1.22%	16.09	16.51	133213	21631	1.20%
2026-06-15	16.30	16.46	0.16	0.98%	16.21	16.53	133107	21817	1.20%
2026-06-12	16.13	16.30	0.27	1.68%	15.91	16.33	173656	28023	1.57%
2026-06-11	16.67	16.03	-0.77	-4.58%	15.96	16.68	192990	31212	1.75%
2026-06-10	16.81	16.80	-0.25	-1.47%	16.68	17.22	145141	24547	1.31%
2026-06-09	17.01	17.05	0.06	0.35%	16.53	17.25	173001	29207	1.56%
2026-06-08	16.87	16.99	-0.46	-2.64%	16.85	17.91	225889	39001	2.04%
2026-06-05	17.80	17.45	0.72	4.30%	17.41	18.29	312069	55197	2.82%
2026-06-04	17.02	16.73	-0.42	-2.45%	16.60	17.10	153874	25824	1.39%
2026-06-03	17.39	17.15	-0.37	-2.11%	17.08	17.44	163941	28218	1.48%
2026-06-02	18.02	17.52	-0.46	-2.56%	17.35	18.02	188300	33028	1.70%
2026-06-01	17.41	17.98	0.45	2.57%	17.37	18.23	227349	40714	2.06%
2026-05-29	17.63	17.53	-0.03	-0.17%	17.46	18.03	183587	32559	1.66%
2026-05-28	17.58	17.56	-0.10	-0.57%	17.20	17.73	185038	32305	1.67%
2026-05-27	17.97	17.66	-0.26	-1.45%	17.60	18.20	165965	29655	1.50%
2026-05-26	17.77	17.92	0.00	0.00%	17.60	18.08	148859	26555	1.35%
2026-05-25	18.34	17.92	-0.31	-1.70%	17.80	18.39	164210	29525	1.49%
2026-05-22	18.21	18.23	0.02	0.11%	17.92	18.36	167901	30429	1.52%
2026-05-21	18.74	18.21	-0.51	-2.72%	18.20	19.00	214013	39814	1.94%
2026-05-20	19.28	18.72	-0.61	-3.16%	18.60	19.28	258641	48622	2.34%
2026-05-19	18.90	19.33	0.42	2.22%	18.80	19.39	203674	39129	1.84%
2026-05-18	19.08	18.91	-0.16	-0.84%	18.85	19.23	186340	35295	1.69%
2026-05-15	19.13	19.07	0.05	0.26%	18.91	19.64	252385	48587	2.28%
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%