跨境通(002640)股票行情
跨境通(002640)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-05 | 5.21 | 5.26 | 0.04 | 0.77% | 5.19 | 5.27 | 920264 | 48151.23 | 6.59% |
| 2025-08-04 | 5.25 | 5.22 | -0.07 | -1.32% | 5.15 | 5.25 | 957822 | 49647.45 | 6.86% |
| 2025-08-01 | 5.24 | 5.29 | 0.01 | 0.19% | 5.19 | 5.32 | 1063972 | 55844.50 | 7.62% |
| 2025-07-31 | 5.38 | 5.28 | -0.16 | -2.94% | 5.24 | 5.44 | 1629339 | 86831.96 | 11.66% |
| 2025-07-30 | 5.55 | 5.44 | -0.18 | -3.20% | 5.40 | 5.56 | 1871472 | 102153.79 | 13.39% |
| 2025-07-29 | 5.68 | 5.62 | -0.02 | -0.35% | 5.53 | 5.80 | 2283581 | 129458.69 | 16.34% |
| 2025-07-28 | 5.55 | 5.64 | 0.07 | 1.26% | 5.48 | 5.67 | 1943674 | 108990.41 | 13.91% |
| 2025-07-25 | 5.55 | 5.57 | -0.01 | -0.18% | 5.48 | 5.77 | 2094402 | 117755.83 | 14.99% |
| 2025-07-24 | 5.59 | 5.58 | -0.10 | -1.76% | 5.51 | 5.61 | 2004413 | 111463.02 | 14.35% |
| 2025-07-23 | 5.41 | 5.68 | 0.22 | 4.03% | 5.30 | 5.74 | 3626423 | 201757.19 | 25.96% |
| 2025-07-22 | 5.53 | 5.46 | -0.03 | -0.55% | 5.40 | 5.60 | 2122248 | 116435.23 | 15.19% |
| 2025-07-21 | 5.41 | 5.49 | -0.04 | -0.72% | 5.36 | 5.53 | 1676902 | 91567.98 | 12.00% |
| 2025-07-18 | 5.58 | 5.53 | -0.16 | -2.81% | 5.53 | 5.69 | 2409035 | 134558.11 | 17.24% |
| 2025-07-17 | 5.42 | 5.69 | 0.28 | 5.18% | 5.39 | 5.86 | 3813169 | 213513.05 | 27.29% |
| 2025-07-16 | 5.36 | 5.41 | -0.06 | -1.10% | 5.36 | 5.57 | 2106493 | 114554.49 | 15.08% |
| 2025-07-15 | 5.53 | 5.47 | -0.16 | -2.84% | 5.41 | 5.78 | 3223170 | 179069.48 | 23.07% |
| 2025-07-14 | 6.00 | 5.63 | -0.40 | -6.63% | 5.61 | 6.04 | 4335865 | 247705.73 | 31.03% |
| 2025-07-11 | 5.89 | 6.03 | 0.03 | 0.50% | 5.53 | 6.42 | 6979160 | 407166.09 | 49.95% |
| 2025-07-10 | 5.68 | 6.00 | 0.55 | 10.09% | 5.66 | 6.00 | 6967805 | 409115.56 | 49.87% |
| 2025-07-09 | 4.95 | 5.45 | 0.50 | 10.10% | 4.93 | 5.45 | 4567406 | 241064.55 | 32.69% |
| 2025-07-08 | 4.83 | 4.95 | 0.05 | 1.02% | 4.81 | 5.12 | 2466727 | 122623.73 | 17.66% |
| 2025-07-07 | 4.79 | 4.90 | 0.13 | 2.73% | 4.78 | 4.99 | 2503491 | 122761.42 | 17.92% |
| 2025-07-04 | 4.79 | 4.77 | -0.02 | -0.42% | 4.71 | 4.82 | 1199223 | 56988.31 | 8.58% |
| 2025-07-03 | 4.80 | 4.79 | 0.01 | 0.21% | 4.73 | 4.82 | 1254061 | 59888.89 | 8.98% |
| 2025-07-02 | 4.83 | 4.78 | -0.07 | -1.44% | 4.73 | 4.85 | 1534727 | 73155.73 | 10.98% |
| 2025-07-01 | 4.98 | 4.85 | -0.16 | -3.19% | 4.81 | 5.00 | 2460602 | 119652.13 | 17.61% |
| 2025-06-30 | 4.73 | 5.01 | 0.30 | 6.37% | 4.68 | 5.15 | 3983439 | 197794.80 | 28.51% |
| 2025-06-27 | 4.79 | 4.71 | -0.06 | -1.26% | 4.71 | 4.88 | 1703876 | 80938.55 | 12.20% |
| 2025-06-26 | 4.86 | 4.77 | -0.13 | -2.65% | 4.73 | 4.90 | 2130715 | 102664.42 | 15.25% |
| 2025-06-25 | 4.81 | 4.90 | 0.03 | 0.62% | 4.79 | 4.98 | 2443857 | 119526.53 | 17.49% |
| 2025-06-24 | 4.71 | 4.87 | 0.08 | 1.67% | 4.71 | 4.99 | 2783786 | 135781.55 | 19.92% |
| 2025-06-23 | 4.57 | 4.79 | 0.28 | 6.21% | 4.57 | 4.95 | 2571500 | 122810.09 | 18.40% |
| 2025-06-20 | 4.55 | 4.51 | -0.20 | -4.25% | 4.48 | 4.68 | 1561553 | 70943.76 | 11.18% |
| 2025-06-19 | 4.99 | 4.71 | -0.29 | -5.80% | 4.68 | 4.99 | 2405372 | 114871.94 | 17.22% |
| 2025-06-18 | 4.79 | 5.00 | 0.17 | 3.52% | 4.71 | 5.04 | 3191818 | 158177.27 | 22.84% |
| 2025-06-17 | 4.94 | 4.83 | -0.03 | -0.62% | 4.76 | 5.02 | 2095588 | 101291.38 | 15.00% |
| 2025-06-16 | 4.75 | 4.86 | 0.04 | 0.83% | 4.71 | 5.00 | 1760498 | 85648.41 | 12.60% |
| 2025-06-13 | 5.02 | 4.82 | -0.27 | -5.30% | 4.77 | 5.08 | 2519010 | 122333.21 | 18.03% |
| 2025-06-12 | 5.18 | 5.09 | -0.14 | -2.68% | 5.04 | 5.22 | 2714485 | 139154.95 | 19.43% |
| 2025-06-11 | 5.16 | 5.23 | 0.04 | 0.77% | 5.05 | 5.33 | 4268798 | 220906.11 | 30.55% |
| 2025-06-10 | 5.12 | 5.19 | 0.16 | 3.18% | 4.98 | 5.36 | 6020507 | 310748.19 | 43.09% |
| 2025-06-09 | 4.58 | 5.03 | 0.46 | 10.07% | 4.55 | 5.03 | 4855026 | 239608.89 | 34.75% |
| 2025-06-06 | 4.66 | 4.57 | -0.08 | -1.72% | 4.56 | 4.74 | 1455460 | 67270.99 | 10.42% |
| 2025-06-05 | 4.74 | 4.65 | -0.09 | -1.90% | 4.58 | 4.74 | 1733669 | 80242.20 | 12.41% |
| 2025-06-04 | 4.72 | 4.74 | -0.04 | -0.84% | 4.64 | 4.79 | 1845109 | 86858.15 | 13.21% |
| 2025-06-03 | 4.85 | 4.78 | -0.07 | -1.44% | 4.76 | 4.98 | 2331884 | 112796.77 | 16.69% |
| 2025-05-30 | 5.01 | 4.85 | -0.21 | -4.15% | 4.81 | 5.04 | 2869702 | 140450.02 | 20.54% |
| 2025-05-29 | 4.82 | 5.06 | 0.29 | 6.08% | 4.73 | 5.23 | 4273631 | 214457.92 | 30.59% |
| 2025-05-28 | 4.83 | 4.77 | -0.16 | -3.25% | 4.72 | 4.87 | 2170330 | 103624.80 | 15.53% |
| 2025-05-27 | 4.71 | 4.93 | 0.17 | 3.57% | 4.65 | 5.00 | 3083073 | 148849.38 | 22.07% |
| 2025-05-26 | 4.48 | 4.76 | 0.24 | 5.31% | 4.40 | 4.83 | 2628784 | 123047.92 | 18.81% |
| 2025-05-23 | 4.65 | 4.52 | -0.28 | -5.83% | 4.51 | 4.69 | 2243076 | 102946.33 | 16.05% |
| 2025-05-22 | 4.67 | 4.80 | 0.09 | 1.91% | 4.62 | 5.01 | 2982174 | 145421.06 | 21.34% |
| 2025-05-21 | 4.78 | 4.71 | -0.16 | -3.29% | 4.68 | 4.97 | 2780786 | 133376.64 | 19.90% |
| 2025-05-20 | 5.10 | 4.87 | -0.34 | -6.53% | 4.81 | 5.10 | 3791818 | 187052.52 | 27.14% |
| 2025-05-19 | 5.18 | 5.21 | -0.10 | -1.88% | 5.01 | 5.48 | 4009963 | 208865.69 | 28.70% |
| 2025-05-16 | 4.87 | 5.31 | 0.12 | 2.31% | 4.77 | 5.60 | 5533740 | 289044.25 | 39.61% |
| 2025-05-15 | 5.23 | 5.19 | 0.13 | 2.57% | 5.07 | 5.46 | 6447600 | 340960.12 | 46.15% |
| 2025-05-14 | 4.56 | 5.06 | 0.46 | 10.00% | 4.40 | 5.06 | 5508855 | 264706.41 | 39.43% |
| 2025-05-13 | 4.69 | 4.60 | 0.04 | 0.88% | 4.60 | 4.91 | 5805420 | 275904.06 | 41.55% |
| 2025-05-12 | 4.40 | 4.56 | 0.35 | 8.31% | 4.27 | 4.63 | 5411354 | 243179.50 | 38.73% |
| 2025-05-09 | 4.41 | 4.21 | -0.25 | -5.61% | 4.20 | 4.41 | 3385566 | 143961.52 | 24.23% |
| 2025-05-08 | 4.01 | 4.46 | 0.41 | 10.12% | 3.95 | 4.46 | 2126588 | 92045.83 | 15.22% |
| 2025-05-07 | 4.03 | 4.05 | 0.06 | 1.50% | 3.99 | 4.25 | 3085223 | 126007.40 | 22.08% |
| 2025-05-06 | 3.79 | 3.99 | 0.20 | 5.28% | 3.77 | 4.08 | 2625438 | 103725.29 | 18.79% |
| 2025-04-30 | 3.85 | 3.79 | -0.10 | -2.57% | 3.70 | 3.94 | 1862280 | 71338.07 | 13.33% |
| 2025-04-29 | 3.95 | 3.89 | -0.39 | -9.11% | 3.85 | 4.05 | 3620238 | 141616.16 | 25.91% |
| 2025-04-28 | 4.10 | 4.28 | 0.33 | 8.35% | 4.10 | 4.35 | 4417758 | 188164.11 | 31.62% |
| 2025-04-25 | 4.10 | 3.95 | -0.03 | -0.75% | 3.82 | 4.20 | 3190507 | 127116.16 | 22.84% |
| 2025-04-24 | 4.21 | 3.98 | -0.30 | -7.01% | 3.95 | 4.28 | 3727955 | 151645.62 | 26.68% |
| 2025-04-23 | 4.61 | 4.28 | 0.09 | 2.15% | 4.20 | 4.61 | 5972573 | 265804.69 | 42.75% |
| 2025-04-22 | 4.19 | 4.19 | 0.38 | 9.97% | 4.19 | 4.19 | 504500 | 21138.55 | 3.61% |
| 2025-04-21 | 3.47 | 3.81 | 0.35 | 10.12% | 3.47 | 3.81 | 1392830 | 52021.62 | 9.97% |
| 2025-04-18 | 3.68 | 3.46 | -0.31 | -8.22% | 3.46 | 3.73 | 2388103 | 85101.88 | 17.09% |
| 2025-04-17 | 3.70 | 3.77 | 0.06 | 1.62% | 3.56 | 3.87 | 2703067 | 100757.92 | 19.35% |
| 2025-04-16 | 3.90 | 3.71 | -0.16 | -4.13% | 3.64 | 4.08 | 3108549 | 119940.91 | 22.25% |
| 2025-04-15 | 3.93 | 3.87 | 0.01 | 0.26% | 3.70 | 4.12 | 4451007 | 173701.09 | 31.86% |
| 2025-04-14 | 3.60 | 3.86 | 0.35 | 9.97% | 3.49 | 3.86 | 3945676 | 146796.98 | 28.24% |
| 2025-04-11 | 3.51 | 3.51 | 0.32 | 10.03% | 3.38 | 3.51 | 1009773 | 35250.55 | 7.23% |
| 2025-04-10 | 3.19 | 3.19 | 0.29 | 10.00% | 3.16 | 3.19 | 597355 | 19054.59 | 4.28% |
深证大盘股票行情在线 K线走势图
