壹网壹创（300792）历史行情

以下为壹网壹创近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	24.710	24.550	24.870	24.210	-0.140	-0.567%	610.90万	1.50亿	2.852%
2026-10-06	24.710	24.550	24.870	24.210	-0.140	-0.567%	610.90万	1.50亿	2.852%
2026-10-05	24.710	24.550	24.870	24.210	-0.140	-0.567%	610.90万	1.50亿	2.852%
2026-10-02	24.710	24.550	24.870	24.210	-0.140	-0.567%	610.90万	1.50亿	2.852%
2026-10-01	24.710	24.550	24.870	24.210	-0.140	-0.567%	610.90万	1.50亿	2.852%
2026-09-30	24.710	24.550	24.870	24.210	-0.140	-0.567%	6.11万	0.00亿	0.000%
2026-09-29	23.860	24.690	24.930	23.640	0.830	3.479%	9.05万	0.00亿	0.000%
2026-09-28	24.340	23.860	24.830	23.700	-0.470	-1.932%	7.43万	0.00亿	0.000%
2026-09-27	24.800	24.330	25.200	24.250	-0.600	-2.407%	694.00万	1.70亿	3.240%
2026-09-24	24.800	24.330	25.200	24.250	-0.600	-2.407%	6.94万	0.00亿	0.000%
2026-09-23	25.600	24.930	25.850	24.820	-0.930	-3.596%	10.11万	0.00亿	0.000%
2026-09-22	24.800	25.860	26.880	24.800	1.460	5.984%	18.70万	0.00亿	0.000%
2026-09-21	24.310	24.400	24.480	23.990	0.210	0.868%	6.06万	0.00亿	0.000%
2026-09-18	24.120	24.190	24.350	23.810	0.360	1.511%	5.96万	0.00亿	0.000%
2026-09-17	23.410	23.830	24.000	23.400	0.210	0.889%	6.42万	0.00亿	0.000%
2026-09-16	23.360	23.620	23.750	22.900	0.290	1.243%	5.39万	0.00亿	0.000%
2026-09-15	23.940	23.330	23.950	23.280	-0.420	-1.768%	4.52万	0.00亿	0.000%
2026-09-14	23.950	23.750	24.030	23.510	-0.340	-1.411%	4.38万	0.00亿	0.000%
2026-09-11	24.560	24.090	24.750	23.750	-0.870	-3.486%	6.63万	0.00亿	0.000%
2026-09-10	25.450	24.960	25.530	24.880	-0.730	-2.842%	4.77万	0.00亿	0.000%
2026-09-09	25.910	25.690	26.080	25.390	-0.490	-1.872%	7.07万	0.00亿	0.000%
2026-09-08	26.180	26.180	26.560	25.700	0.120	0.460%	9.33万	0.00亿	0.000%
2026-09-07	26.380	26.060	26.580	25.580	0.150	0.579%	12.95万	0.00亿	0.000%
2026-09-04	25.360	25.910	26.970	25.360	0.690	2.736%	16.70万	0.00亿	0.000%
2026-09-03	26.010	25.220	26.680	25.190	-0.870	-3.335%	16.46万	0.00亿	0.000%
2026-09-02	26.990	26.090	27.920	26.050	-1.090	-4.010%	25.07万	0.00亿	0.000%
2026-09-01	24.040	27.180	28.500	23.870	3.430	14.442%	33.55万	0.00亿	0.000%
2026-08-31	22.880	23.750	23.810	22.850	0.470	2.019%	5.73万	0.00亿	0.000%
2026-08-28	23.320	23.280	23.810	23.180	0.020	0.086%	4.96万	0.00亿	0.000%
2026-08-27	23.130	23.260	23.340	22.960	0.150	0.649%	2.95万	0.00亿	0.000%
2026-08-26	23.260	23.110	23.390	22.920	-0.140	-0.602%	2.82万	0.00亿	0.000%
2026-08-25	22.500	23.250	23.380	22.430	0.560	2.468%	4.25万	0.00亿	0.000%
2026-08-24	23.250	22.690	23.270	22.460	-0.590	-2.534%	3.49万	0.00亿	0.000%
2026-08-21	23.300	23.280	23.380	22.800	-0.170	-0.725%	3.50万	0.00亿	0.000%
2026-08-20	23.360	23.450	23.760	22.960	0.480	2.090%	4.21万	0.00亿	0.000%
2026-08-19	24.200	22.970	24.350	22.880	-1.440	-5.899%	6.22万	0.00亿	0.000%
2026-08-18	24.990	24.410	24.990	24.120	-0.690	-2.749%	5.06万	0.00亿	0.000%
2026-08-17	24.850	25.100	25.110	24.340	0.280	1.128%	4.92万	0.00亿	0.000%
2026-08-14	24.980	24.820	25.350	24.320	-0.180	-0.720%	6.41万	0.00亿	0.000%
2026-08-13	25.390	25.000	26.110	24.980	-0.500	-1.961%	7.95万	0.00亿	0.000%
2026-08-12	25.000	25.500	25.850	24.830	0.500	2.000%	6.84万	0.00亿	0.000%
2026-08-11	25.320	25.000	25.490	24.850	-0.290	-1.147%	4.71万	0.00亿	0.000%
2026-08-10	25.620	25.290	25.680	24.760	0.050	0.198%	5.96万	0.00亿	0.000%
2026-08-07	25.310	25.240	25.480	24.470	-0.190	-0.747%	9.16万	0.00亿	0.000%
2026-08-06	25.730	25.430	26.580	25.090	-0.470	-1.815%	11.57万	0.00亿	0.000%
2026-08-05	25.070	25.900	26.250	25.070	0.400	1.569%	12.17万	0.00亿	0.000%
2026-08-04	24.680	25.500	25.750	24.420	1.230	5.068%	13.89万	0.00亿	0.000%
2026-08-03	24.600	24.270	25.090	24.200	-0.280	-1.141%	11.46万	0.00亿	0.000%
2026-07-31	22.680	24.550	25.690	22.600	1.800	7.912%	14.88万	0.00亿	0.000%
2026-07-30	23.250	22.750	23.680	22.630	-0.350	-1.515%	7.14万	0.00亿	0.000%
2026-07-29	23.100	23.100	23.280	22.520	0.240	1.050%	6.13万	0.00亿	0.000%
2026-07-28	22.600	22.860	23.270	22.360	0.220	0.972%	4.95万	0.00亿	0.000%
2026-07-27	21.580	22.640	22.680	21.320	1.220	5.696%	6.05万	0.00亿	0.000%
2026-07-24	22.010	21.420	22.150	21.340	-0.860	-3.860%	4.10万	0.00亿	0.000%
2026-07-23	21.700	22.280	22.280	21.690	0.400	1.828%	4.54万	0.00亿	0.000%
2026-07-22	22.180	21.880	22.540	21.770	-0.700	-3.100%	4.96万	0.00亿	0.000%
2026-07-21	22.350	22.580	22.730	20.940	0.420	1.895%	7.71万	0.00亿	0.000%
2026-07-20	22.440	22.160	23.200	21.540	-0.230	-1.027%	7.90万	0.00亿	0.000%
2026-07-17	23.590	22.390	24.370	22.220	-1.340	-5.647%	9.12万	0.00亿	0.000%
2026-07-16	22.900	23.730	24.070	22.820	0.570	2.461%	7.85万	0.00亿	0.000%
2026-07-15	23.070	23.160	23.790	22.800	0.360	1.579%	7.35万	0.00亿	0.000%
2026-07-14	23.300	22.800	23.530	22.370	-0.570	-2.439%	6.76万	0.00亿	0.000%
2026-07-13	24.850	23.370	25.050	23.340	-1.580	-6.333%	6.17万	0.00亿	0.000%
2026-07-10	24.300	24.950	25.870	23.820	0.620	2.548%	7.30万	0.00亿	0.000%
2026-07-09	23.900	24.330	24.620	23.540	0.330	1.375%	5.24万	0.00亿	0.000%
2026-07-08	24.660	24.000	24.780	24.000	-0.560	-2.280%	6.08万	0.00亿	0.000%
2026-07-07	25.510	24.560	25.630	24.420	-0.820	-3.231%	4.08万	0.00亿	0.000%
2026-07-06	25.990	25.380	26.460	25.320	-0.840	-3.204%	4.52万	0.00亿	0.000%
2026-07-03	26.320	26.220	26.660	25.850	-0.290	-1.094%	6.34万	0.00亿	0.000%
2026-07-02	27.340	26.510	28.500	26.300	-0.290	-1.082%	8.79万	0.00亿	0.000%
2026-07-01	25.930	26.800	27.280	25.790	0.860	3.315%	5.50万	0.00亿	0.000%
2026-06-30	25.600	25.940	26.370	25.250	0.500	1.965%	4.59万	0.00亿	0.000%
2026-06-29	25.500	25.440	25.820	25.000	0.060	0.236%	5.29万	0.00亿	0.000%
2026-06-26	26.730	25.380	27.100	25.200	-1.750	-6.450%	9.53万	0.00亿	0.000%
2026-06-25	27.990	27.130	28.500	26.910	-1.180	-4.168%	6.86万	0.00亿	0.000%
2026-06-24	28.690	28.310	29.070	28.050	-0.580	-2.008%	5.13万	0.00亿	0.000%
2026-06-23	30.100	28.890	30.330	28.790	-1.560	-5.123%	5.81万	0.00亿	0.000%
2026-06-22	29.800	30.450	30.470	28.890	0.570	1.908%	5.51万	0.00亿	0.000%
2026-06-18	29.650	29.880	30.100	28.780	0.550	1.875%	4.64万	0.00亿	0.000%
2026-06-17	29.620	29.330	29.680	29.130	-0.440	-1.478%	3.81万	0.00亿	0.000%
2026-06-16	30.690	29.770	31.080	29.720	-0.190	-0.634%	5.09万	0.00亿	0.000%
2026-06-15	29.500	29.960	30.250	29.400	0.800	2.743%	4.13万	0.00亿	0.000%
2026-06-12	29.370	29.160	29.740	28.900	0.330	1.145%	4.08万	0.00亿	0.000%
2026-06-11	29.520	28.830	29.640	28.400	-1.070	-3.579%	5.16万	0.00亿	0.000%
2026-06-10	31.000	29.900	31.300	29.310	-1.470	-4.686%	6.20万	0.00亿	0.000%
2026-06-09	31.630	31.370	31.790	30.500	0.010	0.032%	5.61万	0.00亿	0.000%
2026-06-08	31.060	31.360	32.430	30.880	-1.160	-3.567%	6.03万	0.00亿	0.000%
2026-06-05	33.360	32.520	33.560	31.800	-0.380	-1.155%	6.69万	0.00亿	0.000%
2026-06-04	33.330	32.900	34.250	32.500	-0.690	-2.054%	6.64万	0.00亿	0.000%
2026-06-03	34.100	33.590	35.040	33.260	-0.950	-2.750%	9.15万	0.00亿	0.000%
2026-06-02	36.080	34.540	36.080	34.030	-1.120	-3.141%	13.85万	0.00亿	0.000%
2026-06-01	31.190	35.660	36.800	30.710	4.990	16.270%	20.22万	0.00亿	0.000%
2026-05-29	31.700	30.670	32.180	30.600	-0.730	-2.325%	5.86万	0.00亿	0.000%
2026-05-28	31.690	31.400	31.880	30.410	-0.210	-0.664%	5.19万	0.00亿	0.000%
2026-05-27	33.000	31.610	33.070	31.400	-1.110	-3.392%	6.31万	0.00亿	0.000%
2026-05-26	34.040	32.720	34.200	32.200	-1.670	-4.856%	7.37万	0.00亿	0.000%
2026-05-25	35.610	34.390	36.360	33.740	-0.990	-2.798%	8.16万	0.00亿	0.000%
2026-05-22	36.000	35.380	36.430	34.630	-0.550	-1.531%	8.40万	0.00亿	0.000%
2026-05-21	37.500	35.930	38.990	35.840	-1.390	-3.725%	12.20万	0.00亿	0.000%
2026-05-20	37.780	37.320	38.280	37.130	-1.020	-2.660%	8.00万	0.00亿	0.000%
2026-05-19	37.030	38.340	38.720	36.600	1.310	3.538%	14.11万	0.00亿	0.000%
2026-05-18	34.880	37.030	37.800	34.550	1.750	4.960%	10.87万	0.00亿	0.000%
2026-05-15	35.190	35.280	36.790	35.000	0.170	0.484%	8.30万	0.00亿	0.000%
2026-05-14	37.120	35.110	37.550	35.080	-1.760	-4.774%	7.18万	0.00亿	0.000%
2026-05-13	36.280	36.870	36.990	35.800	0.530	1.458%	6.72万	0.00亿	0.000%
2026-05-12	37.380	36.340	37.800	36.250	-0.840	-2.259%	7.00万	0.00亿	0.000%
2026-05-11	36.260	37.180	37.400	36.000	0.780	2.143%	10.23万	0.00亿	0.000%
2026-05-08	36.690	36.400	37.850	36.200	-0.170	-0.465%	11.21万	0.00亿	0.000%
2026-05-07	35.500	36.570	36.880	35.400	1.220	3.451%	8.37万	0.00亿	0.000%
2026-05-06	34.870	35.350	35.940	34.830	0.720	2.079%	6.08万	0.00亿	0.000%
2026-04-30	34.310	34.630	34.760	34.160	0.380	1.109%	3.78万	0.00亿	0.000%
2026-04-29	33.660	34.250	34.740	33.240	0.820	2.453%	4.60万	0.00亿	0.000%
2026-04-28	34.770	33.430	34.860	33.200	-1.530	-4.376%	5.84万	0.00亿	0.000%
2026-04-27	35.060	34.960	35.190	34.000	0.030	0.086%	4.20万	0.00亿	0.000%
2026-04-24	35.230	34.930	35.450	34.310	-0.580	-1.633%	4.72万	0.00亿	0.000%
2026-04-23	35.690	35.510	36.340	35.070	-0.420	-1.169%	5.34万	0.00亿	0.000%
2026-04-22	35.740	35.930	35.940	35.190	-0.110	-0.305%	4.49万	0.00亿	0.000%
2026-04-21	36.390	36.040	36.870	35.730	-0.860	-2.331%	5.99万	0.00亿	0.000%
2026-04-20	35.390	36.900	37.210	35.160	1.340	3.768%	9.12万	0.00亿	0.000%
2026-04-17	35.630	35.560	35.810	35.120	-0.100	-0.280%	5.33万	0.00亿	0.000%
2026-04-16	34.650	35.660	35.860	34.650	1.010	2.915%	7.28万	0.00亿	0.000%
2026-04-15	35.540	34.650	35.540	34.430	-0.620	-1.758%	5.06万	0.00亿	0.000%
2026-04-14	35.170	35.270	35.720	34.800	0.460	1.321%	5.36万	0.00亿	0.000%
2026-04-13	34.810	34.810	34.960	34.390	-0.300	-0.854%	5.59万	0.00亿	0.000%
2026-04-10	35.070	35.110	35.720	34.910	0.190	0.544%	5.88万	0.00亿	0.000%
2026-04-09	35.460	34.920	35.590	34.590	0.000	0.000%	8.49万	0.00亿	0.000%
2026-04-08	35.190	36.130	36.350	34.510	0.000	0.000%	15.43万	0.00亿	0.000%
2026-04-07	32.590	34.510	34.970	32.590	0.000	0.000%	12.25万	0.00亿	0.000%
2026-04-03	33.330	31.920	33.720	31.920	0.000	0.000%	4.73万	0.00亿	0.000%
2026-04-02	33.860	33.330	34.550	33.150	0.000	0.000%	4.94万	0.00亿	0.000%
2026-04-01	34.210	34.140	34.410	33.630	0.000	0.000%	4.51万	0.00亿	0.000%