数字人 (920670) - 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
2026-08-20	12.480	12.600	0.190	1.53%	12.480	12.970	12976	1660	1.95%
2026-08-19	13.120	12.410	-0.870	-6.55%	12.400	13.310	17975	2293	2.70%
2026-08-18	13.200	13.280	0.080	0.61%	13.060	13.400	11561	1532	1.74%
2026-08-17	13.100	13.200	0.100	0.76%	12.880	13.200	9553	1246	1.43%
2026-08-14	13.440	13.100	-0.340	-2.53%	13.000	13.480	15601	2059	2.34%
2026-08-13	13.410	13.440	-0.030	-0.22%	13.300	13.850	21549	2933	3.23%
2026-08-12	13.270	13.470	0.080	0.60%	13.270	13.650	15168	2045	2.28%
2026-08-11	13.680	13.390	-0.440	-3.18%	13.330	13.880	27037	3664	4.06%
2026-08-10	13.630	13.830	0.290	2.14%	13.430	14.270	37699	5236	5.66%
2026-08-07	13.750	13.540	-0.020	-0.15%	13.170	13.750	25280	3382	3.79%
2026-08-06	13.440	13.560	-0.160	-1.17%	13.230	13.700	35089	4711	5.27%
2026-08-05	13.300	13.720	-0.040	-0.29%	13.150	14.050	54628	7406	8.20%
2026-08-04	12.620	13.760	1.190	9.47%	12.570	14.290	60942	8218	9.15%
2026-08-03	12.700	12.570	-0.180	-1.41%	12.530	12.850	17029	2153	2.56%
2026-07-31	12.360	12.750	0.550	4.51%	12.360	13.070	30332	3873	4.55%
2026-07-30	12.210	12.200	-0.160	-1.29%	12.110	12.620	16590	2054	2.49%
2026-07-29	12.120	12.360	0.290	2.40%	12.100	12.800	18054	2245	2.71%
2026-07-28	11.900	12.070	0.110	0.92%	11.750	12.700	13734	1681	2.06%
2026-07-27	11.690	11.960	0.300	2.57%	11.640	11.980	9845	1166	1.48%
2026-07-24	12.100	11.660	-0.490	-4.03%	11.650	12.120	11924	1410	1.79%
2026-07-23	12.400	12.150	-0.270	-2.17%	11.950	12.490	13889	1680	2.08%
2026-07-22	13.090	12.420	-0.660	-5.05%	12.350	13.100	19791	2534	2.97%
2026-07-21	12.800	13.080	0.200	1.55%	12.360	13.090	27316	3469	4.10%
2026-07-20	12.600	12.880	-0.080	-0.62%	12.500	13.300	23543	3034	3.53%
2026-07-17	12.130	12.960	0.720	5.88%	11.910	13.890	36702	4706	5.51%
2026-07-16	12.450	12.240	-0.210	-1.69%	12.050	12.600	11267	1391	1.69%
2026-07-15	12.330	12.450	0.220	1.80%	12.160	12.800	14156	1775	2.12%
2026-07-14	12.060	12.230	0.170	1.41%	11.500	12.370	8686	1050	1.30%
2026-07-13	13.050	12.060	-0.980	-7.52%	11.960	13.050	17075	2110	2.56%
2026-07-10	12.830	13.040	0.150	1.16%	12.630	13.300	17256	2261	2.59%
2026-07-09	12.790	12.890	0.150	1.18%	12.620	13.150	12244	1573	1.84%
2026-07-08	13.000	12.740	-0.210	-1.62%	12.710	13.140	8388	1080	1.26%
2026-07-07	13.610	12.950	-0.440	-3.29%	12.920	13.670	12382	1626	1.86%
2026-07-06	13.660	13.390	-0.260	-1.90%	13.300	13.850	10480	1421	1.57%
2026-07-03	13.620	13.650	-0.050	-0.36%	13.530	13.970	12812	1754	1.92%
2026-07-02	13.920	13.700	-0.380	-2.70%	13.700	14.240	23541	3282	3.53%
2026-07-01	13.580	14.080	0.180	1.29%	13.310	14.140	24390	3348	3.66%
2026-06-30	14.090	13.900	0.250	1.83%	13.710	14.490	30797	4346	4.62%
2026-06-29	13.440	13.650	0.050	0.37%	12.880	13.820	22467	3009	3.37%
2026-06-26	14.000	13.600	-0.300	-2.16%	13.430	14.020	22761	3108	3.42%
2026-06-25	14.800	13.900	-1.030	-6.90%	13.880	14.810	37613	5334	5.64%
2026-06-24	14.310	14.930	0.690	4.85%	14.230	15.190	52056	7707	7.81%
2026-06-23	14.120	14.240	0.160	1.14%	14.010	14.670	27264	3916	4.09%
2026-06-22	13.880	14.080	0.330	2.40%	13.620	14.160	26021	3632	3.91%
2026-06-18	13.640	13.750	0.000	0.00%	13.540	14.140	19670	2726	2.95%
2026-06-17	13.990	13.750	-0.160	-1.15%	13.600	13.990	10858	1491	1.63%
2026-06-16	13.860	13.910	0.020	0.14%	13.780	14.140	9404	1312	1.41%
2026-06-15	13.760	13.890	0.140	1.02%	13.680	13.980	10719	1481	1.61%
2026-06-12	13.610	13.750	0.250	1.85%	13.500	13.980	11616	1593	1.74%
2026-06-11	14.230	13.500	-0.630	-4.46%	13.440	14.260	15620	2130	2.34%
2026-06-10	14.450	14.130	-0.300	-2.08%	14.050	14.450	13368	1896	2.01%
2026-06-09	14.370	14.430	0.040	0.28%	14.130	14.670	16778	2423	2.52%
2026-06-08	14.080	14.390	0.160	1.12%	13.900	14.740	23512	3388	3.53%
2026-06-05	13.890	14.230	0.320	2.30%	13.890	14.600	23507	3367	3.53%
2026-06-04	14.390	13.910	-0.490	-3.40%	13.820	14.390	14514	2030	2.18%
2026-06-03	14.900	14.400	-0.290	-1.97%	14.240	14.900	18099	2620	2.72%
2026-06-02	14.170	14.690	0.460	3.23%	14.110	14.870	27690	4053	4.16%
2026-06-01	14.000	14.230	0.490	3.57%	13.780	14.420	17991	2557	2.70%
2026-05-29	14.060	13.740	-0.380	-2.69%	13.670	14.290	14922	2086	2.24%
2026-05-28	13.860	14.120	0.230	1.66%	13.510	14.340	19410	2695	2.91%
2026-05-27	14.500	13.890	-0.410	-2.87%	13.700	14.510	19825	2766	2.98%
2026-05-26	14.800	14.300	-0.510	-3.44%	14.050	14.990	26249	3753	3.94%
2026-05-25	15.100	14.810	-0.290	-1.92%	14.690	15.340	24197	3599	3.63%
2026-05-22	15.350	15.100	0.070	0.47%	14.880	15.350	13648	2055	2.05%
2026-05-21	15.350	15.030	-0.300	-1.96%	15.000	15.550	21078	3220	3.16%
2026-05-20	15.790	15.330	-0.460	-2.91%	15.230	15.910	22665	3497	3.40%
2026-05-19	15.990	15.790	0.090	0.57%	15.640	16.080	22532	3568	3.38%
2026-05-18	15.480	15.700	0.180	1.16%	15.090	15.950	23178	3628	3.48%
2026-05-15	15.920	15.520	-0.420	-2.63%	15.460	16.000	31795	4986	4.77%
2026-05-14	16.720	15.940	-1.120	-6.57%	15.840	17.200	60537	9829	9.08%
2026-05-13	15.400	17.060	1.970	13.06%	15.400	17.770	88721	14870	13.31%
2026-05-12	15.390	15.090	-0.220	-1.44%	14.910	15.390	25791	3901	3.87%