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
2025-09-15	49.29	48.63	-0.61	-1.24%	48.30	49.85	10199	5004	1.17%
2025-09-12	49.21	49.24	0.06	0.12%	48.89	49.74	9795	4833	1.12%
2025-09-11	48.50	49.18	0.99	2.05%	47.50	49.48	11100	5394	1.27%
2025-09-10	48.95	48.19	-0.77	-1.57%	48.06	49.42	8969	4355	1.03%
2025-09-09	49.67	48.96	-1.08	-2.16%	48.66	50.76	16386	8110	1.88%
2025-09-08	47.81	50.04	2.54	5.35%	47.77	50.94	23852	11830	2.73%
2025-09-05	46.67	47.50	1.05	2.26%	46.32	47.72	9797	4603	1.12%
2025-09-04	47.67	46.45	-1.22	-2.56%	45.66	48.02	12612	5936	1.45%
2025-09-03	48.75	47.67	-0.88	-1.81%	47.41	48.93	10896	5226	1.25%
2025-09-02	51.00	48.55	-2.46	-4.82%	48.01	51.00	22400	10958	2.57%
2025-09-01	50.13	51.01	-0.08	-0.16%	50.13	51.98	18599	9538	2.13%
2025-08-29	51.50	51.09	-0.10	-0.20%	50.09	52.25	19689	10047	2.26%
2025-08-28	50.87	51.19	0.39	0.77%	49.20	51.45	17303	8748	1.98%
2025-08-27	52.58	50.80	-0.84	-1.63%	50.80	53.16	23453	12231	2.69%
2025-08-26	52.27	51.64	-0.48	-0.92%	51.50	53.28	20876	10935	2.39%
2025-08-25	52.04	52.12	0.33	0.64%	51.51	53.24	24837	12967	2.85%
2025-08-22	51.60	51.79	0.59	1.15%	51.17	52.48	23040	11956	2.64%
2025-08-21	52.80	51.20	-3.31	-6.07%	50.71	53.77	36151	18816	4.14%
2025-08-20	54.48	54.51	0.11	0.20%	53.39	54.70	14423	7797	1.65%
2025-08-19	55.17	54.40	-0.76	-1.38%	53.83	55.49	17980	9804	2.06%
2025-08-18	54.02	55.16	1.60	2.99%	53.84	56.48	24352	13471	2.79%
2025-08-15	52.39	53.56	1.04	1.98%	52.31	53.92	15371	8180	1.76%
2025-08-14	52.52	52.52	-0.13	-0.25%	52.52	54.49	21142	11276	2.42%
2025-08-13	52.80	52.65	-0.33	-0.62%	52.50	53.80	19800	10495	2.27%
2025-08-12	52.76	52.98	0.17	0.32%	52.37	54.00	17070	9065	1.96%
2025-08-11	52.52	52.81	0.15	0.28%	52.03	53.28	16451	8655	1.89%
2025-08-08	54.79	52.66	-2.00	-3.66%	51.88	55.18	29586	15647	3.39%
2025-08-07	55.80	54.66	-1.40	-2.50%	54.35	56.74	19343	10689	2.22%
2025-08-06	51.51	56.06	5.09	9.99%	50.68	56.66	28026	15199	3.21%
2025-08-05	51.11	50.97	-0.16	-0.31%	50.60	51.93	13807	7049	1.58%
2025-08-04	49.00	51.13	2.21	4.52%	48.57	51.60	24527	12324	2.81%
2025-08-01	47.59	48.92	1.35	2.84%	47.38	48.98	16609	8022	1.90%
2025-07-31	47.46	47.57	0.50	1.06%	47.35	48.50	15323	7349	1.76%
2025-07-30	47.15	47.07	-0.41	-0.86%	46.56	47.50	11364	5337	1.30%
2025-07-29	47.36	47.48	-0.15	-0.31%	46.61	47.68	15607	7359	1.79%
2025-07-28	47.00	47.63	0.35	0.74%	46.40	48.10	20511	9712	2.35%
2025-07-25	45.45	47.28	1.58	3.46%	45.40	47.88	34342	16027	3.94%
2025-07-24	48.88	45.70	1.98	4.53%	45.08	48.88	46608	21598	5.34%
2025-07-23	44.20	43.72	-0.62	-1.40%	43.45	44.32	7974	3489	0.91%
2025-07-22	44.96	44.34	-0.64	-1.42%	43.80	45.24	12664	5636	1.46%
2025-07-21	44.81	44.98	0.08	0.18%	43.34	45.25	14080	6221	1.62%
2025-07-18	44.50	44.90	0.65	1.47%	44.09	44.96	6818	3032	0.79%
2025-07-17	43.74	44.25	0.51	1.17%	43.40	44.50	6523	2874	0.75%
2025-07-16	43.50	43.74	0.31	0.71%	43.14	43.96	6293	2748	0.73%
2025-07-15	42.51	43.43	0.34	0.79%	42.48	43.66	8542	3674	0.99%
2025-07-14	42.27	43.09	1.21	2.89%	41.80	43.21	11130	4728	1.28%
2025-07-11	41.51	41.88	0.41	0.99%	41.25	42.29	7352	3079	0.85%
2025-07-10	41.58	41.47	-0.44	-1.05%	41.24	42.16	5440	2257	0.63%
2025-07-09	42.34	41.91	-0.37	-0.88%	41.54	42.62	8442	3552	0.97%
2025-07-08	42.40	42.28	0.40	0.96%	41.55	42.40	8441	3547	0.97%
2025-07-07	42.50	41.88	-0.65	-1.53%	41.68	42.50	5456	2285	0.63%
2025-07-04	42.98	42.53	-0.43	-1.00%	42.04	43.15	13352	5658	1.54%
2025-07-03	42.76	42.96	0.68	1.61%	41.71	43.38	14606	6268	1.68%
2025-07-02	42.24	42.28	-0.10	-0.24%	41.50	42.90	12944	5464	1.49%
2025-07-01	45.01	42.38	-2.01	-4.53%	42.08	45.08	25609	10998	2.95%
2025-06-30	43.11	44.39	1.28	2.97%	42.88	44.94	18182	8050	2.10%
2025-06-27	43.17	43.11	0.10	0.23%	42.50	43.57	10248	4414	1.18%
2025-06-26	42.39	43.01	0.98	2.33%	42.10	43.65	20346	8724	2.35%
2025-06-25	42.74	42.03	-0.83	-1.94%	41.75	43.25	22815	9649	2.63%
2025-06-24	40.11	42.86	2.43	6.01%	40.11	43.96	50163	21283	5.79%
2025-06-23	47.80	40.43	-7.40	-15.47%	40.00	48.17	52319	22725	6.03%
2025-06-20	49.15	47.83	-1.94	-3.90%	47.73	50.00	7979	3867	0.92%
2025-06-19	51.00	49.77	-1.24	-2.43%	49.08	51.48	10168	5093	1.17%
2025-06-18	50.31	51.01	0.70	1.39%	49.92	51.25	6917	3507	0.80%
2025-06-17	51.57	50.31	-1.65	-3.18%	49.90	52.15	7567	3835	0.87%
2025-06-16	50.40	51.96	1.50	2.97%	50.01	52.09	9772	5001	1.13%
2025-06-13	52.07	50.46	-1.48	-2.85%	50.27	52.09	6869	3494	0.79%
2025-06-12	52.50	51.94	-0.37	-0.71%	51.08	52.60	5731	2964	0.66%
2025-06-11	50.70	52.31	1.93	3.83%	49.70	52.48	9413	4877	1.09%
2025-06-10	50.00	50.38	0.43	0.86%	48.84	50.72	6675	3322	0.77%
2025-06-09	50.74	49.95	0.20	0.40%	48.14	50.74	5412	2687	0.62%