容知日新 (688768) - 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
2026-06-17	56.63	54.80	-1.50	-2.66%	54.28	56.63	13715	7598	1.57%
2026-06-16	55.66	56.30	0.27	0.48%	55.66	57.98	16044	9103	1.84%
2026-06-15	53.64	56.03	2.50	4.67%	53.40	56.40	14113	7749	1.62%
2026-06-12	52.90	53.53	0.84	1.59%	52.80	55.38	13653	7334	1.56%
2026-06-11	54.73	52.69	-2.48	-4.50%	52.02	54.80	16446	8712	1.88%
2026-06-10	56.85	55.17	-1.25	-2.22%	54.15	56.85	14709	8091	1.69%
2026-06-09	55.78	56.42	1.72	3.14%	54.76	56.88	18254	10226	2.09%
2026-06-08	52.50	54.70	1.65	3.11%	50.50	55.58	23839	12901	2.73%
2026-06-05	53.10	53.05	-0.25	-0.47%	51.01	54.40	15134	8000	1.73%
2026-06-04	51.56	53.30	1.45	2.80%	50.00	53.65	15845	8321	1.82%
2026-06-03	51.74	51.85	1.59	3.16%	49.10	52.05	18526	9516	2.12%
2026-06-02	50.96	50.26	1.14	2.32%	49.00	51.80	17424	8760	2.00%
2026-06-01	49.60	49.42	-0.14	-0.28%	48.32	51.34	21898	10896	2.51%
2026-05-29	55.17	49.56	-5.56	-10.09%	48.76	55.34	28938	14898	3.32%
2026-05-28	53.95	55.12	0.83	1.53%	52.88	55.50	19636	10693	2.25%
2026-05-27	55.00	54.29	-0.50	-0.91%	53.36	57.20	29564	16186	3.39%
2026-05-26	55.70	54.79	-0.91	-1.63%	53.51	55.87	21157	11499	2.42%
2026-05-25	54.00	55.70	3.21	6.12%	53.18	56.90	39222	21626	4.49%
2026-05-22	48.59	52.49	3.89	8.00%	48.20	53.88	33898	17620	3.88%
2026-05-21	47.84	48.60	0.76	1.59%	47.59	51.08	30879	15236	3.54%
2026-05-20	47.00	47.84	0.76	1.61%	46.40	48.61	21179	10097	2.43%
2026-05-19	44.59	47.08	2.49	5.58%	43.53	47.29	28050	12910	3.21%
2026-05-18	41.30	44.59	2.98	7.16%	41.01	44.87	24445	10705	2.80%
2026-05-15	41.26	41.61	-0.08	-0.19%	41.26	43.29	12969	5469	1.49%
2026-05-14	42.50	41.69	-0.81	-1.91%	41.38	42.86	10634	4469	1.22%
2026-05-13	42.75	42.50	0.01	0.02%	41.41	43.21	17248	7322	1.98%
2026-05-12	43.63	42.49	-1.07	-2.46%	42.19	43.76	10407	4441	1.19%
2026-05-11	43.88	43.56	-0.13	-0.30%	43.03	44.54	13851	6034	1.59%
2026-05-08	43.60	43.69	0.26	0.60%	42.92	44.14	14033	6107	1.61%
2026-05-07	42.15	43.43	1.60	3.83%	41.43	43.71	15632	6655	1.79%
2026-05-06	41.22	41.83	0.79	1.92%	41.00	42.65	18897	7894	2.17%
2026-04-30	42.15	41.04	-0.28	-0.68%	40.82	42.15	15851	6536	1.82%
2026-04-29	40.65	41.32	0.67	1.65%	40.65	42.25	15692	6526	1.80%
2026-04-28	43.80	40.65	-4.85	-10.66%	40.10	43.80	30341	12580	3.48%
2026-04-27	45.52	45.50	0.00	0.00%	45.11	45.91	8593	3916	0.98%
2026-04-24	46.17	45.50	-0.67	-1.45%	45.47	46.53	9761	4473	1.12%
2026-04-23	47.78	46.17	-1.78	-3.71%	45.86	47.92	14902	6947	1.71%
2026-04-22	46.80	47.95	1.15	2.46%	46.40	47.95	14217	6729	1.63%
2026-04-21	47.80	46.80	-0.81	-1.70%	46.22	47.80	12768	5967	1.46%
2026-04-20	47.76	47.61	0.33	0.70%	46.20	48.07	14014	6620	1.61%
2026-04-17	46.74	47.28	0.35	0.75%	46.40	47.68	12446	5882	1.43%
2026-04-16	46.30	46.93	0.86	1.87%	45.82	47.10	11636	5446	1.33%
2026-04-15	46.97	46.07	-0.14	-0.30%	45.80	46.97	10579	4888	1.21%
2026-04-14	46.40	46.21	0.71	1.56%	45.25	46.46	12650	5805	1.45%
2026-04-13	45.06	45.50	0.28	0.62%	44.31	46.46	18370	8318	2.11%
2026-04-10	45.42	45.22	0.14	0.31%	45.10	46.50	10199	4666	1.17%
2026-04-09	46.58	45.08	-1.71	-3.65%	44.90	46.58	18135	8230	2.08%
2026-04-08	44.23	46.79	3.60	8.34%	44.23	46.79	14876	6862	1.70%
2026-04-07	43.11	43.19	-0.32	-0.74%	43.11	44.48	9810	4278	1.12%
2026-04-03	44.00	43.51	-0.25	-0.57%	42.71	44.96	13025	5665	1.49%
2026-04-02	46.49	43.76	-2.06	-4.50%	43.00	46.51	14288	6343	1.64%
2026-04-01	46.00	45.82	0.78	1.73%	45.00	46.40	8305	3783	0.95%
2026-03-31	45.57	45.04	-0.25	-0.55%	45.02	46.94	13398	6146	1.54%
2026-03-30	45.07	45.29	-0.32	-0.70%	43.78	45.39	13735	6139	1.57%
2026-03-27	42.86	45.61	2.40	5.55%	42.57	45.99	19856	8882	2.28%
2026-03-26	45.00	43.21	-1.65	-3.68%	42.92	45.45	14561	6358	1.67%
2026-03-25	44.74	44.86	0.74	1.68%	44.70	45.90	14944	6755	1.71%
2026-03-24	44.14	44.12	0.80	1.85%	42.89	44.49	14729	6400	1.69%
2026-03-23	45.09	43.32	-2.15	-4.73%	43.02	46.50	25436	11379	2.91%
2026-03-20	47.46	45.47	-1.99	-4.19%	45.43	48.31	13791	6423	1.58%
2026-03-19	48.59	47.46	-2.00	-4.04%	47.22	48.68	17578	8411	2.01%
2026-03-18	49.29	49.46	-0.05	-0.10%	49.00	49.93	13725	6786	1.57%
2026-03-17	49.26	49.51	0.29	0.59%	49.26	51.36	17989	9037	2.06%
2026-03-16	48.96	49.22	0.57	1.17%	47.41	49.29	15770	7616	1.81%
2026-03-13	50.03	48.65	-1.64	-3.26%	48.61	50.28	12580	6201	1.44%
2026-03-12	51.29	50.29	-1.25	-2.43%	49.75	51.34	16705	8426	1.91%
2026-03-11	53.40	51.54	-1.86	-3.48%	51.06	53.72	25706	13404	2.95%
2026-03-10	51.50	53.40	2.19	4.28%	51.08	53.61	25677	13432	2.94%