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
2026-06-24	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%
2026-05-11	15.600	15.310	-0.270	-1.73%	15.230	15.730	24599	3777	3.69%
2026-05-08	15.580	15.580	0.130	0.84%	15.310	15.800	23662	3690	3.55%
2026-05-07	15.260	15.450	0.300	1.98%	15.250	15.650	23477	3626	3.52%
2026-05-06	15.340	15.150	0.260	1.75%	15.060	15.400	21072	3202	3.16%
2026-04-30	15.100	14.890	-0.130	-0.87%	14.780	15.170	20392	3047	3.06%
2026-04-29	14.720	15.020	0.110	0.74%	14.720	15.330	25070	3799	3.76%
2026-04-28	15.280	14.910	-0.490	-3.18%	14.700	15.550	29906	4501	4.49%
2026-04-27	15.160	15.400	-1.550	-9.14%	15.070	15.920	44529	6889	6.68%
2026-04-24	17.220	16.950	-0.320	-1.85%	16.700	17.360	25186	4270	3.78%
2026-04-23	18.290	17.270	-0.850	-4.69%	17.180	18.300	31688	5546	4.76%
2026-04-22	18.280	18.180	-0.190	-1.03%	17.790	18.280	33453	6023	5.02%
2026-04-21	17.860	18.370	0.750	4.26%	17.620	18.740	58392	10708	8.76%
2026-04-20	17.480	17.620	0.160	0.92%	17.290	18.090	40656	7233	6.10%
2026-04-17	16.830	17.460	0.530	3.13%	16.600	17.690	44179	7593	6.63%
2026-04-16	16.900	16.930	0.110	0.65%	16.740	16.970	15169	2556	2.28%
2026-04-15	17.170	16.820	-0.180	-1.06%	16.730	17.190	18297	3090	2.75%
2026-04-14	17.040	17.000	0.120	0.71%	16.820	17.170	20540	3488	3.08%
2026-04-13	16.800	16.880	0.000	0.00%	16.670	17.040	19478	3278	2.92%
2026-04-10	16.680	16.880	0.300	1.81%	16.680	17.080	25113	4249	3.77%
2026-04-09	16.900	16.580	-0.590	-3.44%	16.550	16.950	26659	4452	4.00%
2026-04-08	16.260	17.170	1.290	8.12%	16.120	17.180	37551	6296	5.64%
2026-04-07	16.480	15.880	-0.340	-2.10%	15.800	16.480	24641	3946	3.70%
2026-04-03	16.640	16.220	-0.520	-3.11%	16.220	16.950	22051	3681	3.31%
2026-04-02	16.630	16.740	0.090	0.54%	16.320	16.990	29929	5010	4.49%
2026-04-01	16.250	16.650	0.640	4.00%	16.230	16.670	22020	3630	3.30%
2026-03-31	16.400	16.010	-0.220	-1.36%	16.000	16.550	15632	2548	2.35%
2026-03-30	16.120	16.230	-0.120	-0.73%	15.960	16.430	12704	2059	1.91%
2026-03-27	15.930	16.350	0.170	1.05%	15.900	16.420	12703	2065	1.91%
2026-03-26	16.850	16.180	-0.670	-3.98%	16.130	16.850	20903	3433	3.14%
2026-03-25	16.780	16.850	0.430	2.62%	16.420	16.930	23150	3884	3.47%
2026-03-24	16.120	16.420	0.470	2.95%	15.950	16.490	21476	3483	3.22%
2026-03-23	16.500	15.950	-0.550	-3.33%	15.660	16.640	28237	4555	4.24%
2026-03-20	17.120	16.500	-0.570	-3.34%	16.460	17.350	21836	3684	3.28%
2026-03-19	17.580	17.070	-0.660	-3.72%	17.000	17.650	21024	3617	3.16%
2026-03-18	17.360	17.730	0.300	1.72%	17.340	17.880	26604	4669	3.99%
2026-03-17	18.390	17.430	-1.010	-5.48%	17.310	18.410	41244	7336	6.19%