华信永道 (920592) - 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
2026-07-24	19.460	19.290	-0.460	-2.33%	19.120	20.000	18357	3569	3.65%
2026-07-23	18.700	19.750	0.980	5.22%	18.450	20.180	25643	4984	5.10%
2026-07-22	19.800	18.770	-1.420	-7.03%	18.720	20.190	21185	4121	4.21%
2026-07-21	19.550	20.190	0.590	3.01%	18.360	20.200	26565	5146	5.28%
2026-07-20	20.580	19.600	-0.180	-0.91%	19.190	20.960	22429	4552	4.46%
2026-07-17	20.580	19.780	-0.390	-1.93%	19.720	21.350	29697	6133	5.91%
2026-07-16	20.470	20.170	-0.430	-2.09%	19.750	20.640	11933	2408	2.37%
2026-07-15	20.460	20.600	0.290	1.43%	20.040	21.320	16516	3437	3.28%
2026-07-14	20.280	20.310	-0.020	-0.10%	19.720	20.520	13288	2686	2.64%
2026-07-13	21.300	20.330	-1.170	-5.44%	20.270	21.670	12827	2664	2.55%
2026-07-10	20.900	21.500	0.320	1.51%	20.380	22.100	24318	5199	4.84%
2026-07-09	21.290	21.180	0.160	0.76%	20.130	21.390	21034	4359	4.18%
2026-07-08	21.310	21.020	-0.500	-2.32%	20.880	22.130	16713	3601	3.32%
2026-07-07	21.460	21.520	0.020	0.09%	21.230	22.380	15332	3336	3.05%
2026-07-06	22.390	21.500	-0.890	-3.97%	21.460	22.680	18963	4186	3.77%
2026-07-03	22.010	22.390	0.490	2.24%	21.770	22.690	20718	4590	4.12%
2026-07-02	23.200	21.900	-1.620	-6.89%	21.820	23.460	31745	7149	6.31%
2026-07-01	22.300	23.520	0.720	3.16%	21.200	24.300	50100	11404	9.96%
2026-06-30	23.190	22.800	-0.100	-0.44%	22.620	23.500	18298	4208	3.64%
2026-06-29	23.800	22.900	-0.900	-3.78%	22.800	24.300	18678	4360	3.71%
2026-06-26	25.050	23.800	-1.400	-5.56%	23.800	25.710	25516	6273	5.07%
2026-06-25	25.470	25.200	-0.220	-0.87%	25.020	26.700	37661	9769	7.49%
2026-06-24	27.000	25.420	-1.870	-6.85%	25.000	27.180	38006	9888	7.56%
2026-06-23	26.350	27.290	0.310	1.15%	26.240	29.630	62320	17481	12.39%
2026-06-22	24.020	26.980	2.950	12.28%	23.590	28.200	53812	13985	10.70%
2026-06-18	24.650	24.030	-0.930	-3.73%	23.950	25.130	19542	4752	3.89%
2026-06-17	25.010	24.960	-0.290	-1.15%	24.640	25.800	24995	6295	4.97%
2026-06-16	25.000	25.250	-1.020	-3.88%	24.510	26.330	40558	10261	8.07%
2026-06-15	24.210	26.270	2.650	11.22%	24.040	28.370	56281	14799	11.19%
2026-06-12	23.980	23.620	-0.050	-0.21%	22.490	25.000	43074	10280	8.57%
2026-06-11	26.410	23.670	-3.080	-11.51%	23.510	26.650	31252	7688	6.21%
2026-06-10	28.000	26.750	-1.150	-4.12%	26.650	28.440	14985	4100	2.98%
2026-06-09	28.280	27.900	-0.420	-1.48%	27.670	28.650	16740	4685	3.33%
2026-06-08	26.930	28.320	0.890	3.24%	26.820	29.160	21626	6106	4.30%
2026-06-05	26.480	27.430	0.950	3.59%	26.310	28.080	19781	5417	3.93%
2026-06-04	28.000	26.480	-1.670	-5.93%	26.300	28.180	17162	4630	3.41%
2026-06-03	28.050	28.150	-0.010	-0.04%	27.690	29.130	17296	4892	3.44%
2026-06-02	28.580	28.160	-0.630	-2.19%	27.680	28.760	13652	3843	2.71%
2026-06-01	27.940	28.790	0.580	2.06%	27.940	29.400	16842	4853	3.35%
2026-05-29	28.100	28.210	0.100	0.36%	28.090	29.380	15419	4424	3.07%
2026-05-28	28.060	28.110	0.330	1.19%	27.160	28.690	13617	3780	2.71%
2026-05-27	29.110	27.780	-1.350	-4.63%	27.280	29.290	17659	4962	3.51%
2026-05-26	29.800	29.130	-0.720	-2.41%	28.520	30.370	16307	4812	3.24%
2026-05-25	29.850	29.850	0.220	0.74%	29.310	30.850	11293	3366	2.25%
2026-05-22	30.390	29.630	-0.870	-2.85%	29.310	30.770	18690	5573	3.72%
2026-05-21	31.090	30.500	-0.330	-1.07%	30.500	33.070	26163	8375	5.20%
2026-05-20	31.970	30.830	-1.090	-3.41%	30.500	32.440	14143	4403	2.81%
2026-05-19	32.000	31.920	0.170	0.54%	31.340	32.400	11849	3780	2.36%
2026-05-18	31.680	31.750	0.010	0.03%	31.080	32.180	9356	2975	1.86%
2026-05-15	32.460	31.740	-0.780	-2.40%	31.660	33.360	13978	4516	2.78%
2026-05-14	33.860	32.520	-1.340	-3.96%	32.500	34.350	15163	5039	3.02%
2026-05-13	34.000	33.860	-0.140	-0.41%	32.860	34.300	22733	7604	4.52%
2026-05-12	33.310	34.000	0.320	0.95%	33.140	35.550	31190	10729	6.20%
2026-05-11	32.970	33.680	0.420	1.26%	32.860	34.500	28750	9666	5.72%
2026-05-08	33.100	33.260	-0.190	-0.57%	32.800	34.700	24690	8295	4.91%
2026-05-07	32.940	33.450	0.240	0.72%	32.000	34.280	34353	11433	6.83%
2026-05-06	31.410	33.210	1.740	5.53%	31.410	34.840	39215	13033	7.80%
2026-04-30	30.000	31.470	1.880	6.35%	29.300	34.500	34193	10963	6.80%
2026-04-29	29.060	29.590	0.590	2.03%	29.060	30.010	11924	3545	2.37%
2026-04-28	30.030	29.000	-1.030	-3.43%	28.900	30.700	15625	4641	3.11%
2026-04-27	31.100	30.030	-0.570	-1.86%	30.020	31.380	9667	2942	1.92%
2026-04-24	31.770	30.600	-1.260	-3.95%	30.600	32.360	10244	3185	2.04%
2026-04-23	32.970	31.860	-1.200	-3.63%	31.800	33.090	12525	4039	2.49%
2026-04-22	32.460	33.060	0.610	1.88%	32.230	33.800	15194	5013	3.02%
2026-04-21	33.000	32.450	-0.940	-2.82%	32.240	33.470	11117	3621	2.21%
2026-04-20	32.880	33.390	0.250	0.75%	32.640	34.440	20933	7021	4.16%