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
2026-08-21	15.96	15.93	-0.11	-0.69%	15.73	16.00	71336	11305	0.65%
2026-08-20	16.03	16.04	0.12	0.75%	15.89	16.15	73925	11850	0.67%
2026-08-19	16.25	15.92	-0.43	-2.63%	15.86	16.35	132478	21193	1.20%
2026-08-18	16.70	16.35	-0.37	-2.21%	16.18	16.70	135901	22216	1.23%
2026-08-17	16.61	16.72	0.06	0.36%	16.49	16.74	117288	19523	1.06%
2026-08-14	16.70	16.66	-0.19	-1.13%	16.36	17.08	181106	30115	1.64%
2026-08-13	16.93	16.85	-0.15	-0.88%	16.81	17.65	272224	46865	2.46%
2026-08-12	17.00	17.00	0.01	0.06%	16.88	17.33	168398	28764	1.52%
2026-08-11	17.00	16.99	-0.07	-0.41%	16.77	17.11	144071	24386	1.30%
2026-08-10	17.10	17.06	-0.04	-0.23%	16.84	17.26	117706	20053	1.06%
2026-08-07	17.26	17.10	-0.19	-1.10%	16.68	17.29	220087	37284	1.99%
2026-08-06	17.32	17.29	-0.18	-1.03%	17.15	17.81	249010	43347	2.25%
2026-08-05	17.10	17.47	0.22	1.28%	17.01	17.78	267401	46825	2.42%
2026-08-04	16.94	17.25	0.30	1.77%	16.83	17.35	245146	42056	2.22%
2026-08-03	16.65	16.95	0.12	0.71%	16.50	17.14	235187	39706	2.13%
2026-07-31	15.92	16.83	0.88	5.52%	15.86	17.35	389414	65180	3.52%
2026-07-30	15.77	15.95	0.06	0.38%	15.77	16.36	179211	28821	1.62%
2026-07-29	15.79	15.89	0.25	1.60%	15.66	15.97	139145	22032	1.26%
2026-07-28	15.43	15.64	0.05	0.32%	15.43	15.85	119097	18677	1.08%
2026-07-27	15.16	15.59	0.43	2.84%	15.03	15.63	114881	17767	1.04%
2026-07-24	15.51	15.16	-0.50	-3.19%	15.16	15.77	124474	19181	1.13%
2026-07-23	15.80	15.66	-0.20	-1.26%	15.46	15.86	140660	21927	1.27%
2026-07-22	15.69	15.86	0.01	0.06%	15.57	15.98	167808	26466	1.52%
2026-07-21	15.55	15.85	0.09	0.57%	15.55	16.08	223437	35434	2.02%
2026-07-20	15.67	15.76	0.51	3.34%	15.43	15.88	214874	33674	1.94%
2026-07-17	15.80	15.25	-0.60	-3.79%	15.18	16.16	184076	28627	1.66%
2026-07-16	15.73	15.98	0.16	1.01%	15.53	16.12	176770	28127	1.60%
2026-07-15	15.23	15.82	0.53	3.47%	15.19	16.05	216257	34011	1.96%
2026-07-14	15.45	15.29	0.10	0.66%	15.02	15.63	152434	23171	1.38%
2026-07-13	15.71	15.19	-0.52	-3.31%	15.00	15.80	217307	33192	1.97%
2026-07-10	14.74	15.71	0.80	5.37%	14.68	16.20	324418	50727	2.93%
2026-07-09	14.58	14.91	0.20	1.36%	14.40	15.11	131733	19492	1.19%
2026-07-08	14.41	14.71	0.30	2.08%	14.25	14.77	132679	19338	1.20%
2026-07-07	15.15	14.41	-0.70	-4.63%	14.38	15.18	171884	25211	1.55%
2026-07-06	15.44	15.11	-0.21	-1.37%	15.10	15.45	88236	13451	0.80%
2026-07-03	15.45	15.32	-0.19	-1.23%	15.13	15.65	121543	18635	1.10%
2026-07-02	15.52	15.51	0.06	0.39%	15.43	15.84	181564	28302	1.64%
2026-07-01	14.80	15.45	0.66	4.46%	14.70	15.95	243943	37643	2.21%
2026-06-30	14.58	14.79	0.18	1.23%	14.53	14.87	110561	16299	1.00%
2026-06-29	14.59	14.61	-0.05	-0.34%	14.33	14.88	122016	17786	1.10%
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%