XD中国太（601601）历史行情

以下为XD中国太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
2026-10-23	28.230	28.340	28.360	27.950	0.160	0.568%	1,292.01万	3.63亿	0.189%
2026-10-22	28.990	28.600	28.990	28.160	-0.230	-0.798%	4,007.70万	11.40亿	0.585%
2026-10-21	28.900	28.830	29.040	28.680	0.070	0.243%	2,807.14万	8.10亿	0.410%
2026-10-20	29.700	28.760	29.870	28.510	-1.000	-3.360%	5,961.09万	17.27亿	0.871%
2026-10-19	29.050	29.760	29.960	29.010	0.440	1.501%	29.87万	0.00亿	0.000%
2026-10-16	29.410	29.320	29.480	28.910	-0.060	-0.204%	36.68万	0.00亿	0.000%
2026-10-15	29.120	29.380	29.430	29.000	0.060	0.205%	45.71万	0.00亿	0.000%
2026-10-14	30.000	29.320	30.000	29.140	-0.780	-2.591%	63.50万	0.00亿	0.000%
2026-10-13	31.420	30.100	31.480	30.010	-1.470	-4.656%	55.15万	0.00亿	0.000%
2026-10-12	31.290	31.570	31.870	31.180	0.420	1.348%	31.36万	0.00亿	0.000%
2026-10-09	30.910	31.150	31.340	30.800	0.320	1.038%	30.36万	0.00亿	0.000%
2026-10-08	30.840	30.830	31.240	30.610	-0.230	-0.741%	27.60万	0.00亿	0.000%
2026-10-07	30.480	31.060	31.250	30.330	0.660	2.171%	3,175.18万	9.77亿	0.464%
2026-10-06	30.480	31.060	31.250	30.330	0.660	2.171%	3,175.18万	9.77亿	0.464%
2026-10-05	30.480	31.060	31.250	30.330	0.660	2.171%	3,175.18万	9.77亿	0.464%
2026-10-02	30.480	31.060	31.250	30.330	0.660	2.171%	3,175.18万	9.77亿	0.464%
2026-10-01	30.480	31.060	31.250	30.330	0.660	2.171%	3,175.18万	9.77亿	0.464%
2026-09-30	30.480	31.060	31.250	30.330	0.660	2.171%	31.75万	0.00亿	0.000%
2026-09-29	30.660	30.400	30.830	30.280	-0.100	-0.328%	24.78万	0.00亿	0.000%
2026-09-28	30.710	30.500	31.220	30.360	-0.380	-1.231%	36.12万	0.00亿	0.000%
2026-09-27	31.600	30.880	31.600	30.800	-0.730	-2.309%	4,321.24万	13.43亿	0.631%
2026-09-24	31.600	30.880	31.600	30.800	-0.730	-2.309%	43.21万	0.00亿	0.000%
2026-09-23	32.080	31.610	32.190	31.580	-0.540	-1.680%	29.70万	0.00亿	0.000%
2026-09-22	31.850	32.150	32.230	31.730	0.150	0.469%	41.13万	0.00亿	0.000%
2026-09-21	32.000	32.000	32.040	31.340	-0.080	-0.249%	47.40万	0.00亿	0.000%
2026-09-18	31.850	32.080	32.490	31.720	0.200	0.627%	30.88万	0.00亿	0.000%
2026-09-17	31.900	31.880	32.040	31.620	-0.140	-0.437%	19.58万	0.00亿	0.000%
2026-09-16	32.550	32.020	32.700	31.870	-0.610	-1.869%	27.71万	0.00亿	0.000%
2026-09-15	33.090	32.630	33.190	32.560	-0.330	-1.001%	20.79万	0.00亿	0.000%
2026-09-14	32.800	32.960	33.380	32.720	-0.010	-0.030%	20.46万	0.00亿	0.000%
2026-09-11	33.630	32.970	33.630	32.640	-0.660	-1.963%	35.92万	0.00亿	0.000%
2026-09-10	33.430	33.630	33.870	33.150	0.200	0.598%	24.23万	0.00亿	0.000%
2026-09-09	33.550	33.430	33.770	33.270	-0.130	-0.387%	26.64万	0.00亿	0.000%
2026-09-08	33.130	33.560	34.160	33.130	0.340	1.023%	46.83万	0.00亿	0.000%
2026-09-07	34.400	33.220	34.470	33.100	-0.990	-2.894%	48.54万	0.00亿	0.000%
2026-09-04	33.920	34.210	34.920	33.920	0.170	0.499%	52.79万	0.00亿	0.000%
2026-09-03	32.750	34.040	34.480	32.740	1.210	3.686%	76.02万	0.00亿	0.000%
2026-09-02	32.940	32.830	33.540	32.610	-0.240	-0.726%	41.85万	0.00亿	0.000%
2026-09-01	31.900	33.070	33.280	31.710	1.070	3.344%	74.15万	0.00亿	0.000%
2026-08-31	31.690	32.000	32.000	31.520	0.230	0.724%	35.06万	0.00亿	0.000%
2026-08-28	31.710	31.770	31.900	31.320	-0.230	-0.719%	33.21万	0.00亿	0.000%
2026-08-27	31.910	32.000	32.170	31.560	0.020	0.063%	38.25万	0.00亿	0.000%
2026-08-26	31.380	31.980	32.120	31.320	0.500	1.588%	45.82万	0.00亿	0.000%
2026-08-25	31.010	31.480	31.580	30.890	0.450	1.450%	46.67万	0.00亿	0.000%
2026-08-24	30.410	31.030	31.290	30.300	0.610	2.005%	66.21万	0.00亿	0.000%
2026-08-21	30.250	30.420	30.750	30.170	0.250	0.829%	46.10万	0.00亿	0.000%
2026-08-20	30.010	30.170	30.210	29.870	-0.030	-0.099%	34.10万	0.00亿	0.000%
2026-08-19	30.050	30.200	30.220	29.810	0.220	0.734%	41.93万	0.00亿	0.000%
2026-08-18	30.040	29.980	30.200	29.730	-0.170	-0.564%	34.38万	0.00亿	0.000%
2026-08-17	29.910	30.150	30.220	29.670	0.230	0.769%	29.73万	0.00亿	0.000%
2026-08-14	30.300	29.920	30.380	29.910	-0.510	-1.676%	34.91万	0.00亿	0.000%
2026-08-13	30.360	30.430	30.650	30.300	-0.050	-0.164%	39.83万	0.00亿	0.000%
2026-08-12	30.480	30.480	30.630	30.250	-0.040	-0.131%	31.92万	0.00亿	0.000%
2026-08-11	30.900	30.520	30.970	30.470	-0.420	-1.357%	44.27万	0.00亿	0.000%
2026-08-10	31.440	30.940	31.660	30.870	-0.530	-1.684%	51.49万	0.00亿	0.000%
2026-08-07	31.680	31.470	31.710	31.280	-0.200	-0.632%	39.28万	0.00亿	0.000%
2026-08-06	31.870	31.670	32.200	31.450	-0.350	-1.093%	32.70万	0.00亿	0.000%
2026-08-05	31.600	32.020	32.120	31.270	0.240	0.755%	48.98万	0.00亿	0.000%
2026-08-04	32.820	31.780	32.880	31.700	-1.200	-3.639%	62.88万	0.00亿	0.000%
2026-08-03	32.220	32.980	33.030	32.050	0.620	1.916%	61.05万	0.00亿	0.000%
2026-07-31	32.290	32.360	32.470	31.800	-0.440	-1.341%	57.03万	0.00亿	0.000%
2026-07-30	31.820	32.800	32.930	31.820	0.870	2.725%	67.53万	0.00亿	0.000%
2026-07-29	32.280	31.930	32.330	31.600	0.230	0.726%	48.18万	0.00亿	0.000%
2026-07-28	31.610	31.700	31.840	31.220	0.080	0.253%	44.11万	0.00亿	0.000%
2026-07-27	32.280	31.620	32.280	31.300	-0.330	-1.033%	51.74万	0.00亿	0.000%
2026-07-24	32.790	31.950	33.090	31.550	-0.860	-2.621%	70.89万	0.00亿	0.000%
2026-07-23	32.750	32.810	32.900	32.230	0.060	0.183%	53.03万	0.00亿	0.000%
2026-07-22	31.310	32.750	32.800	31.080	1.120	3.541%	86.14万	0.00亿	0.000%
2026-07-21	31.800	31.630	32.410	31.110	0.000	0.000%	93.06万	0.00亿	0.000%
2026-07-20	29.790	31.630	31.830	29.750	1.880	6.319%	108.31万	0.00亿	0.000%
2026-07-17	30.020	29.750	30.230	29.480	-0.130	-0.435%	67.09万	0.00亿	0.000%
2026-07-16	30.000	29.880	30.320	29.460	-0.330	-1.092%	58.43万	0.00亿	0.000%
2026-07-15	28.790	30.210	30.440	28.790	1.340	4.641%	92.58万	0.00亿	0.000%
2026-07-14	28.470	28.870	28.900	27.780	0.430	1.512%	58.96万	0.00亿	0.000%
2026-07-13	28.400	28.440	28.610	28.060	-0.030	-0.105%	45.67万	0.00亿	0.000%
2026-07-10	28.140	28.470	28.870	27.680	0.330	1.173%	51.76万	0.00亿	0.000%
2026-07-09	28.150	28.140	28.290	27.810	-0.080	-0.283%	41.88万	0.00亿	0.000%
2026-07-08	28.300	28.220	28.500	27.970	-0.140	-0.494%	34.99万	0.00亿	0.000%
2026-07-07	28.700	28.360	28.910	28.280	-0.540	-1.869%	44.30万	0.00亿	0.000%
2026-07-06	28.450	28.900	29.030	28.270	0.400	1.404%	62.92万	0.00亿	0.000%
2026-07-03	28.750	28.500	29.300	28.150	0.020	0.070%	57.81万	0.00亿	0.000%
2026-07-02	28.840	28.480	29.460	28.370	-0.360	-1.248%	64.52万	0.00亿	0.000%
2026-07-01	27.370	28.840	29.550	27.280	1.470	5.371%	96.82万	0.00亿	0.000%
2026-06-30	28.050	27.370	28.050	27.060	-0.830	-2.943%	68.32万	0.00亿	0.000%
2026-06-29	27.450	28.200	28.600	27.180	0.920	3.372%	75.77万	0.00亿	0.000%
2026-06-26	28.950	27.280	29.060	27.200	-1.670	-5.769%	80.80万	0.00亿	0.000%
2026-06-25	28.600	28.950	29.830	28.250	0.280	0.977%	83.46万	0.00亿	0.000%
2026-06-24	29.530	28.670	29.830	28.640	-0.770	-2.615%	68.91万	0.00亿	0.000%
2026-06-23	30.630	29.440	30.630	29.290	-1.020	-3.349%	65.92万	0.00亿	0.000%
2026-06-22	28.570	30.460	30.900	28.510	1.630	5.654%	106.21万	0.00亿	0.000%
2026-06-18	30.850	28.830	30.940	28.710	-2.210	-7.120%	110.57万	0.00亿	0.000%
2026-06-17	31.550	31.040	31.760	30.740	-0.310	-0.989%	50.00万	0.00亿	0.000%
2026-06-16	31.950	31.350	32.100	31.260	-0.750	-2.336%	43.97万	0.00亿	0.000%
2026-06-15	31.860	32.100	32.940	31.620	0.390	1.230%	64.27万	0.00亿	0.000%
2026-06-12	30.830	31.710	31.950	30.450	0.800	2.588%	70.72万	0.00亿	0.000%
2026-06-11	31.330	30.910	32.100	30.660	-0.450	-1.435%	52.81万	0.00亿	0.000%
2026-06-10	30.360	31.360	31.520	30.250	0.960	3.158%	64.83万	0.00亿	0.000%
2026-06-09	30.050	30.400	30.580	29.880	0.350	1.165%	40.41万	0.00亿	0.000%
2026-06-08	29.840	30.050	30.440	29.670	0.150	0.502%	50.36万	0.00亿	0.000%
2026-06-05	29.970	29.900	30.800	29.800	0.030	0.100%	49.71万	0.00亿	0.000%
2026-06-04	30.100	29.870	30.390	29.620	-0.300	-0.994%	30.90万	0.00亿	0.000%
2026-06-03	30.550	30.170	30.630	29.960	-0.380	-1.244%	42.27万	0.00亿	0.000%
2026-06-02	30.760	30.550	30.970	30.150	-0.320	-1.037%	50.33万	0.00亿	0.000%
2026-06-01	30.770	30.870	31.230	30.260	-0.160	-0.516%	38.76万	0.00亿	0.000%
2026-05-29	30.900	31.030	31.440	30.840	0.160	0.518%	53.29万	0.00亿	0.000%
2026-05-28	31.440	30.870	31.440	30.460	-0.610	-1.938%	50.05万	0.00亿	0.000%
2026-05-27	31.950	31.480	32.110	31.280	-0.590	-1.840%	41.94万	0.00亿	0.000%
2026-05-26	32.010	32.070	32.930	31.780	-0.070	-0.218%	56.76万	0.00亿	0.000%
2026-05-25	31.730	32.140	32.590	31.660	0.440	1.388%	44.01万	0.00亿	0.000%
2026-05-22	32.090	31.700	32.100	31.420	-0.150	-0.471%	37.62万	0.00亿	0.000%
2026-05-21	32.470	31.850	33.330	31.850	-0.420	-1.302%	59.75万	0.00亿	0.000%
2026-05-20	32.340	32.270	32.630	31.950	-0.290	-0.891%	27.00万	0.00亿	0.000%
2026-05-19	32.800	32.560	32.910	32.230	-0.160	-0.489%	41.65万	0.00亿	0.000%
2026-05-18	33.270	32.720	33.270	32.500	-0.670	-2.007%	43.75万	0.00亿	0.000%
2026-05-15	34.120	33.390	34.200	33.260	-0.640	-1.881%	38.44万	0.00亿	0.000%
2026-05-14	34.440	34.030	34.610	33.670	-0.560	-1.619%	50.25万	0.00亿	0.000%
2026-05-13	36.100	34.590	36.150	34.050	-1.480	-4.103%	94.84万	0.00亿	0.000%
2026-05-12	36.200	36.070	36.340	35.940	-0.170	-0.469%	37.12万	0.00亿	0.000%
2026-05-11	35.750	36.240	36.850	35.430	0.490	1.371%	93.02万	0.00亿	0.000%
2026-05-08	36.170	35.750	36.200	35.570	-0.410	-1.134%	41.22万	0.00亿	0.000%
2026-05-07	36.160	36.160	36.730	35.930	0.210	0.584%	66.34万	0.00亿	0.000%
2026-05-06	36.080	35.950	36.450	35.780	-0.130	-0.360%	42.74万	0.00亿	0.000%
2026-04-30	36.240	36.080	37.310	35.920	-0.390	-1.069%	54.81万	0.00亿	0.000%
2026-04-29	35.350	36.470	36.610	35.350	1.280	3.637%	65.79万	0.00亿	0.000%
2026-04-28	35.130	35.190	35.570	34.860	-0.020	-0.057%	27.92万	0.00亿	0.000%
2026-04-27	35.430	35.210	35.950	35.080	-0.260	-0.733%	26.07万	0.00亿	0.000%
2026-04-24	35.580	35.470	35.730	34.760	-0.340	-0.949%	32.31万	0.00亿	0.000%
2026-04-23	35.940	35.810	36.300	35.650	0.000	0.000%	33.43万	0.00亿	0.000%
2026-04-22	35.850	35.900	36.280	35.450	0.000	0.000%	33.99万	0.00亿	0.000%
2026-04-21	36.250	35.900	36.660	35.850	-0.410	-1.129%	28.41万	0.00亿	0.000%
2026-04-20	36.080	36.310	36.430	36.020	0.000	0.000%	27.31万	0.00亿	0.000%
2026-04-17	36.550	36.190	36.570	36.020	0.000	0.000%	29.30万	0.00亿	0.000%
2026-04-16	36.800	36.720	37.010	36.490	-0.120	-0.330%	32.69万	12.37亿	0.480%
2026-04-15	37.540	36.840	37.680	36.800	0.000	0.000%	26.39万	0.00亿	0.000%
2026-04-14	36.810	37.250	37.300	36.660	0.740	2.027%	32.36万	0.00亿	0.000%
2026-04-13	36.910	36.510	36.950	36.450	0.000	0.000%	28.79万	0.00亿	0.000%
2026-04-10	37.530	37.480	38.150	37.250	0.000	0.000%	37.75万	0.00亿	0.000%
2026-04-09	38.350	37.140	38.350	37.030	0.000	0.000%	43.19万	0.00亿	0.000%
2026-04-08	36.840	38.750	39.010	36.840	0.000	0.000%	51.43万	0.00亿	0.000%
2026-04-07	36.880	36.120	36.910	35.950	0.000	0.000%	24.27万	0.00亿	0.000%
2026-04-03	37.320	37.070	37.400	36.650	0.000	0.000%	15.91万	0.00亿	0.000%
2026-04-02	37.050	37.240	37.400	36.750	0.000	0.000%	23.06万	0.00亿	0.000%
2026-04-01	37.000	37.160	37.430	36.640	0.000	0.000%	34.22万	0.00亿	0.000%