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 |
|---|
| 2025-06-19 | 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% |
| 2025-04-09 | 2.77 | 2.90 | 0.15 | 5.45% | 2.48 | 2.98 | 1758486 | 48384.60 | 12.59% |
| 2025-04-08 | 2.65 | 2.75 | 0.08 | 3.00% | 2.62 | 2.83 | 1528206 | 42115.92 | 10.94% |
| 2025-04-07 | 2.77 | 2.67 | -0.30 | -10.10% | 2.67 | 2.90 | 1360543 | 37724.95 | 9.74% |
| 2025-04-03 | 2.85 | 2.97 | -0.17 | -5.41% | 2.85 | 3.12 | 1786110 | 52982.99 | 12.78% |
| 2025-04-02 | 2.77 | 3.14 | 0.06 | 1.95% | 2.77 | 3.30 | 2243292 | 67898.60 | 16.06% |
| 2025-04-01 | 3.08 | 3.08 | -0.34 | -9.94% | 3.08 | 3.08 | 247680 | 7628.54 | 1.77% |
| 2025-03-31 | 3.42 | 3.42 | -0.38 | -10.00% | 3.42 | 3.42 | 225672 | 7717.98 | 1.62% |
| 2025-03-28 | 3.97 | 3.80 | -0.21 | -5.24% | 3.80 | 3.98 | 914311 | 35254.41 | 6.41% |
| 2025-03-27 | 3.81 | 4.01 | 0.21 | 5.53% | 3.75 | 4.08 | 1430000 | 56222.85 | 10.02% |
| 2025-03-26 | 3.75 | 3.80 | 0.06 | 1.60% | 3.75 | 3.87 | 539073 | 20584.37 | 3.78% |
| 2025-03-25 | 3.85 | 3.74 | -0.11 | -2.86% | 3.73 | 3.85 | 591673 | 22339.54 | 4.15% |
| 2025-03-24 | 3.96 | 3.85 | -0.16 | -3.99% | 3.74 | 3.99 | 960375 | 36957.02 | 6.73% |
| 2025-03-21 | 4.14 | 4.01 | -0.13 | -3.14% | 4.00 | 4.14 | 811482 | 32839.20 | 5.69% |
| 2025-03-20 | 4.13 | 4.14 | -0.03 | -0.72% | 4.12 | 4.19 | 597131 | 24777.67 | 4.18% |
| 2025-03-19 | 4.22 | 4.17 | -0.08 | -1.88% | 4.15 | 4.22 | 679952 | 28412.19 | 4.77% |
| 2025-03-18 | 4.33 | 4.25 | -0.08 | -1.85% | 4.23 | 4.34 | 902499 | 38472.38 | 6.32% |
| 2025-03-17 | 4.23 | 4.33 | 0.08 | 1.88% | 4.20 | 4.40 | 1445202 | 62643.94 | 10.13% |
| 2025-03-14 | 4.15 | 4.25 | 0.10 | 2.41% | 4.15 | 4.27 | 963088 | 40587.80 | 6.75% |
| 2025-03-13 | 4.25 | 4.15 | -0.12 | -2.81% | 4.12 | 4.25 | 793659 | 33065.06 | 5.56% |
| 2025-03-12 | 4.23 | 4.27 | 0.07 | 1.67% | 4.20 | 4.36 | 1100207 | 46873.95 | 7.71% |
| 2025-03-11 | 4.16 | 4.20 | -0.04 | -0.94% | 4.12 | 4.22 | 608686 | 25476.87 | 4.27% |
| 2025-03-10 | 4.29 | 4.24 | -0.12 | -2.75% | 4.20 | 4.29 | 946228 | 40051.21 | 6.63% |
| 2025-03-07 | 4.27 | 4.36 | 0.05 | 1.16% | 4.23 | 4.56 | 1802802 | 79498.62 | 12.63% |
| 2025-03-06 | 4.26 | 4.31 | -0.01 | -0.23% | 4.21 | 4.40 | 1380112 | 59349.68 | 9.67% |
| 2025-03-05 | 4.16 | 4.32 | 0.13 | 3.10% | 4.06 | 4.48 | 1693745 | 72118.33 | 11.87% |
| 2025-03-04 | 4.23 | 4.19 | -0.04 | -0.95% | 4.07 | 4.23 | 983618 | 40733.34 | 6.89% |
| 2025-03-03 | 4.18 | 4.23 | 0.03 | 0.71% | 4.07 | 4.30 | 911108 | 38327.44 | 6.39% |
| 2025-02-28 | 4.46 | 4.20 | -0.26 | -5.83% | 4.20 | 4.46 | 1291135 | 55496.72 | 9.05% |
| 2025-02-27 | 4.38 | 4.46 | 0.05 | 1.13% | 4.38 | 4.49 | 1205919 | 53661.41 | 8.45% |
| 2025-02-26 | 4.44 | 4.41 | -0.01 | -0.23% | 4.37 | 4.47 | 1120041 | 49426.03 | 7.85% |
| 2025-02-25 | 4.41 | 4.42 | -0.06 | -1.34% | 4.34 | 4.48 | 846439 | 37460.63 | 5.93% |
| 2025-02-24 | 4.50 | 4.48 | -0.10 | -2.18% | 4.43 | 4.55 | 1263616 | 56473.45 | 8.86% |
| 2025-02-21 | 4.62 | 4.58 | -0.05 | -1.08% | 4.44 | 4.72 | 1849715 | 84168.23 | 12.96% |
深证大盘股票行情在线 K线走势图
