中国中免(601888)股票行情
中国中免(601888)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 |
|---|
| 2025-06-17 | 60.51 | 60.63 | 0.18 | 0.30% | 60.50 | 60.95 | 62497 | 37920.83 | 0.32% |
| 2025-06-16 | 60.23 | 60.45 | 0.05 | 0.08% | 60.11 | 60.60 | 60128 | 36320.99 | 0.31% |
| 2025-06-13 | 61.20 | 60.40 | -0.78 | -1.27% | 60.35 | 61.44 | 118226 | 71743.55 | 0.61% |
| 2025-06-12 | 61.40 | 61.18 | -0.20 | -0.33% | 61.06 | 61.45 | 60988 | 37309.37 | 0.31% |
| 2025-06-11 | 61.02 | 61.38 | 0.22 | 0.36% | 61.02 | 61.77 | 78557 | 48293.49 | 0.40% |
| 2025-06-10 | 61.66 | 61.16 | -0.50 | -0.81% | 60.65 | 61.69 | 98408 | 60182.46 | 0.50% |
| 2025-06-09 | 61.61 | 61.66 | 0.05 | 0.08% | 61.33 | 61.88 | 76527 | 47177.41 | 0.39% |
| 2025-06-06 | 61.30 | 61.61 | 0.26 | 0.42% | 61.03 | 61.95 | 88133 | 54158.97 | 0.45% |
| 2025-06-05 | 61.47 | 61.35 | -0.29 | -0.47% | 61.25 | 61.62 | 71295 | 43736.19 | 0.37% |
| 2025-06-04 | 60.93 | 61.64 | 0.72 | 1.18% | 60.72 | 61.78 | 95541 | 58597.14 | 0.49% |
| 2025-06-03 | 60.20 | 60.92 | 0.33 | 0.54% | 60.20 | 61.09 | 59581 | 36199.19 | 0.31% |
| 2025-05-30 | 61.56 | 60.59 | -1.04 | -1.69% | 60.59 | 61.56 | 79052 | 48298.36 | 0.40% |
| 2025-05-29 | 61.10 | 61.63 | 0.40 | 0.65% | 60.95 | 61.70 | 85094 | 52291.20 | 0.44% |
| 2025-05-28 | 61.18 | 61.23 | 0.05 | 0.08% | 60.88 | 61.45 | 54218 | 33209.69 | 0.28% |
| 2025-05-27 | 61.00 | 61.18 | 0.03 | 0.05% | 60.95 | 61.33 | 47674 | 29162.93 | 0.24% |
| 2025-05-26 | 60.81 | 61.15 | 0.27 | 0.44% | 60.74 | 61.16 | 58450 | 35652.31 | 0.30% |
| 2025-05-23 | 61.24 | 60.88 | -0.36 | -0.59% | 60.81 | 61.63 | 89850 | 54977.10 | 0.46% |
| 2025-05-22 | 61.80 | 61.24 | -0.66 | -1.07% | 61.24 | 62.00 | 95684 | 58899.06 | 0.49% |
| 2025-05-21 | 61.78 | 61.90 | -0.01 | -0.02% | 61.70 | 62.20 | 84180 | 52157.45 | 0.43% |
| 2025-05-20 | 61.90 | 61.91 | 0.03 | 0.05% | 61.76 | 62.12 | 79796 | 49439.16 | 0.41% |
| 2025-05-19 | 62.38 | 61.88 | -0.99 | -1.57% | 61.84 | 62.47 | 110545 | 68508.76 | 0.57% |
| 2025-05-16 | 61.73 | 62.87 | 1.14 | 1.85% | 61.50 | 63.10 | 190789 | 119103.16 | 0.98% |
| 2025-05-15 | 62.34 | 61.73 | -0.85 | -1.36% | 61.73 | 62.57 | 109478 | 67887.87 | 0.56% |
| 2025-05-14 | 62.55 | 62.58 | 0.07 | 0.11% | 61.44 | 62.96 | 196122 | 121745.98 | 1.00% |
| 2025-05-13 | 62.90 | 62.51 | -0.06 | -0.10% | 62.48 | 63.10 | 122421 | 76808.89 | 0.63% |
| 2025-05-12 | 62.75 | 62.57 | -0.15 | -0.24% | 62.36 | 62.90 | 140441 | 87913.48 | 0.72% |
| 2025-05-09 | 63.00 | 62.72 | -0.55 | -0.87% | 62.63 | 63.15 | 99735 | 62627.24 | 0.51% |
| 2025-05-08 | 63.00 | 63.27 | -0.13 | -0.21% | 62.78 | 63.42 | 104946 | 66340.84 | 0.54% |
| 2025-05-07 | 64.28 | 63.40 | -0.16 | -0.25% | 62.90 | 64.36 | 177719 | 112671.84 | 0.91% |
| 2025-05-06 | 63.48 | 63.56 | 0.16 | 0.25% | 62.68 | 63.60 | 173323 | 109406.63 | 0.89% |
| 2025-04-30 | 62.20 | 63.40 | 1.08 | 1.73% | 62.20 | 63.50 | 157871 | 99434.15 | 0.81% |
| 2025-04-29 | 62.87 | 62.32 | -0.73 | -1.16% | 62.06 | 62.88 | 143799 | 89677.16 | 0.74% |
| 2025-04-28 | 64.90 | 63.05 | 0.05 | 0.08% | 63.05 | 64.90 | 224795 | 143684.78 | 1.15% |
| 2025-04-25 | 62.68 | 63.00 | 0.34 | 0.54% | 62.68 | 63.38 | 141013 | 88934.23 | 0.72% |
| 2025-04-24 | 62.97 | 62.66 | -0.30 | -0.48% | 62.41 | 63.20 | 156171 | 98049.74 | 0.80% |
| 2025-04-23 | 64.34 | 62.96 | -1.36 | -2.11% | 62.89 | 64.57 | 267230 | 169352.33 | 1.37% |
| 2025-04-22 | 64.60 | 64.32 | -0.33 | -0.51% | 64.21 | 65.17 | 178554 | 115270.85 | 0.91% |
| 2025-04-21 | 64.45 | 64.65 | -0.22 | -0.34% | 64.01 | 65.19 | 160191 | 103662.55 | 0.82% |
| 2025-04-18 | 66.25 | 64.87 | -1.15 | -1.74% | 64.35 | 66.25 | 207504 | 134761.73 | 1.06% |
| 2025-04-17 | 66.66 | 66.02 | -1.38 | -2.05% | 65.79 | 66.77 | 265585 | 175804.42 | 1.36% |
| 2025-04-16 | 65.75 | 67.40 | 1.72 | 2.62% | 64.31 | 67.89 | 541631 | 358463.31 | 2.77% |
| 2025-04-15 | 67.21 | 65.68 | -2.30 | -3.38% | 65.24 | 67.94 | 398239 | 263192.53 | 2.04% |
| 2025-04-14 | 67.61 | 67.98 | 0.03 | 0.04% | 67.08 | 69.55 | 464455 | 317862.81 | 2.38% |
| 2025-04-11 | 69.89 | 67.95 | -2.26 | -3.22% | 67.39 | 70.55 | 648464 | 443343.38 | 3.32% |
| 2025-04-10 | 69.00 | 70.21 | 3.34 | 4.99% | 67.89 | 73.46 | 1125354 | 793371.69 | 5.76% |
| 2025-04-09 | 60.80 | 66.87 | 6.08 | 10.00% | 59.60 | 66.87 | 687093 | 440899.91 | 3.52% |
| 2025-04-08 | 56.57 | 60.79 | 4.22 | 7.46% | 56.56 | 61.35 | 344916 | 202988.11 | 1.77% |
| 2025-04-07 | 59.00 | 56.57 | -4.03 | -6.65% | 54.75 | 59.00 | 313854 | 178418.45 | 1.61% |
| 2025-04-03 | 60.00 | 60.60 | 0.18 | 0.30% | 59.80 | 60.81 | 93645 | 56651.92 | 0.48% |
| 2025-04-02 | 60.40 | 60.42 | -0.01 | -0.02% | 60.18 | 60.52 | 56464 | 34099.32 | 0.29% |
| 2025-04-01 | 60.22 | 60.43 | 0.23 | 0.38% | 60.09 | 60.69 | 88133 | 53237.12 | 0.45% |
| 2025-03-31 | 61.00 | 60.20 | -1.41 | -2.29% | 60.06 | 61.00 | 172803 | 104468.72 | 0.89% |
| 2025-03-28 | 62.03 | 61.61 | -0.78 | -1.25% | 61.52 | 62.25 | 116010 | 71757.55 | 0.59% |
| 2025-03-27 | 62.90 | 62.39 | 0.01 | 0.02% | 62.33 | 63.20 | 119182 | 74620.80 | 0.61% |
| 2025-03-26 | 62.62 | 62.38 | 0.23 | 0.37% | 62.17 | 62.70 | 112857 | 70426.10 | 0.58% |
| 2025-03-25 | 62.03 | 62.15 | 0.13 | 0.21% | 61.37 | 62.21 | 100838 | 62412.63 | 0.52% |
| 2025-03-24 | 61.85 | 62.02 | 0.20 | 0.32% | 61.46 | 62.39 | 139672 | 86558.49 | 0.72% |
| 2025-03-21 | 62.52 | 61.82 | -0.90 | -1.43% | 61.41 | 62.98 | 184301 | 114425.32 | 0.94% |
| 2025-03-20 | 63.30 | 62.72 | -0.62 | -0.98% | 62.65 | 63.40 | 124401 | 78260.71 | 0.64% |
| 2025-03-19 | 63.39 | 63.34 | -0.25 | -0.39% | 63.14 | 63.98 | 145121 | 91982.14 | 0.74% |
| 2025-03-18 | 64.32 | 63.59 | -0.53 | -0.83% | 63.42 | 64.49 | 176512 | 112453.94 | 0.90% |
| 2025-03-17 | 65.22 | 64.12 | 0.04 | 0.06% | 64.05 | 65.22 | 308622 | 199081.39 | 1.58% |
| 2025-03-14 | 62.60 | 64.08 | 1.96 | 3.16% | 62.44 | 64.77 | 428833 | 273116.12 | 2.20% |
| 2025-03-13 | 61.61 | 62.12 | 0.40 | 0.65% | 61.52 | 63.12 | 217809 | 135665.36 | 1.12% |
| 2025-03-12 | 62.40 | 61.72 | -0.48 | -0.77% | 61.67 | 63.11 | 128956 | 80032.96 | 0.66% |
| 2025-03-11 | 60.50 | 62.20 | 0.93 | 1.52% | 60.48 | 62.20 | 163915 | 100747.60 | 0.84% |
| 2025-03-10 | 61.84 | 61.27 | -0.65 | -1.05% | 60.99 | 62.03 | 135878 | 83325.47 | 0.70% |
| 2025-03-07 | 61.85 | 61.92 | -0.42 | -0.67% | 61.41 | 62.84 | 167347 | 103632.60 | 0.86% |
| 2025-03-06 | 61.58 | 62.34 | 1.11 | 1.81% | 61.20 | 63.37 | 241830 | 150367.11 | 1.24% |
| 2025-03-05 | 61.43 | 61.23 | 0.10 | 0.16% | 60.59 | 61.69 | 125284 | 76557.05 | 0.64% |
| 2025-03-04 | 60.67 | 61.13 | 0.02 | 0.03% | 60.22 | 61.15 | 125725 | 76314.48 | 0.64% |
| 2025-03-03 | 61.19 | 61.11 | -0.06 | -0.10% | 60.68 | 62.26 | 161777 | 99456.46 | 0.83% |
| 2025-02-28 | 62.80 | 61.17 | -1.50 | -2.39% | 61.09 | 63.80 | 282096 | 175717.97 | 1.44% |
| 2025-02-27 | 61.00 | 62.67 | 1.63 | 2.67% | 60.85 | 63.50 | 363562 | 227577.38 | 1.86% |
| 2025-02-26 | 60.11 | 61.04 | 0.99 | 1.65% | 59.86 | 61.08 | 179755 | 108536.52 | 0.92% |
| 2025-02-25 | 60.22 | 60.05 | -0.67 | -1.10% | 60.00 | 60.49 | 133224 | 80194.61 | 0.68% |
| 2025-02-24 | 61.05 | 60.72 | -0.33 | -0.54% | 60.46 | 61.37 | 150985 | 91909.01 | 0.77% |
| 2025-02-21 | 60.57 | 61.05 | 0.58 | 0.96% | 60.56 | 62.11 | 209245 | 128288.86 | 1.07% |
| 2025-02-20 | 60.60 | 60.47 | -0.39 | -0.64% | 60.34 | 61.24 | 114359 | 69370.15 | 0.59% |
| 2025-02-19 | 60.16 | 60.86 | 0.55 | 0.91% | 59.91 | 60.95 | 122023 | 73879.77 | 0.62% |
上证大盘股票行情在线 K线走势图
