中国中免（601888）历史行情

以下为中国中免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
2026-10-19	48.800	49.240	49.440	48.800	0.040	0.081%	8.37万	0.00亿	0.000%
2026-10-16	48.800	49.200	49.450	48.540	0.640	1.318%	14.42万	0.00亿	0.000%
2026-10-15	48.920	48.560	49.260	48.090	-0.860	-1.740%	17.64万	0.00亿	0.000%
2026-10-14	50.080	49.420	50.130	49.420	-0.850	-1.691%	15.66万	0.00亿	0.000%
2026-10-13	50.370	50.270	50.560	49.880	-0.350	-0.691%	15.06万	0.00亿	0.000%
2026-10-12	50.850	50.620	51.220	50.450	-0.260	-0.511%	10.88万	0.00亿	0.000%
2026-10-09	50.510	50.880	50.970	50.200	0.190	0.375%	13.68万	0.00亿	0.000%
2026-10-08	51.000	50.690	51.270	50.530	-0.750	-1.458%	11.96万	0.00亿	0.000%
2026-10-07	50.970	51.440	51.650	50.540	0.510	1.001%	1,363.47万	6.96亿	0.698%
2026-10-06	50.970	51.440	51.650	50.540	0.510	1.001%	1,363.47万	6.96亿	0.698%
2026-10-05	50.970	51.440	51.650	50.540	0.510	1.001%	1,363.47万	6.96亿	0.698%
2026-10-02	50.970	51.440	51.650	50.540	0.510	1.001%	1,363.47万	6.96亿	0.698%
2026-10-01	50.970	51.440	51.650	50.540	0.510	1.001%	1,363.47万	6.96亿	0.698%
2026-09-30	50.970	51.440	51.650	50.540	0.510	1.001%	13.63万	0.00亿	0.000%
2026-09-29	50.800	50.930	51.320	50.800	0.140	0.276%	8.81万	0.00亿	0.000%
2026-09-28	51.190	50.790	51.490	50.520	-0.670	-1.302%	12.17万	0.00亿	0.000%
2026-09-27	52.000	51.460	52.290	51.270	-0.730	-1.399%	1,243.19万	6.42亿	0.637%
2026-09-24	52.000	51.460	52.290	51.270	-0.730	-1.399%	12.43万	0.00亿	0.000%
2026-09-23	52.120	52.190	52.800	51.950	-0.080	-0.153%	13.35万	0.00亿	0.000%
2026-09-22	52.300	52.270	52.620	52.090	0.040	0.077%	13.32万	0.00亿	0.000%
2026-09-21	51.980	52.230	52.290	51.750	0.230	0.442%	12.93万	0.00亿	0.000%
2026-09-18	51.200	52.000	52.000	51.160	0.850	1.662%	14.76万	0.00亿	0.000%
2026-09-17	50.900	51.150	51.330	50.820	-0.050	-0.098%	10.47万	0.00亿	0.000%
2026-09-16	50.960	51.200	51.260	50.610	0.150	0.294%	12.20万	0.00亿	0.000%
2026-09-15	51.620	51.050	51.640	50.980	-0.660	-1.276%	12.65万	0.00亿	0.000%
2026-09-14	51.600	51.710	52.120	51.160	0.040	0.077%	14.17万	0.00亿	0.000%
2026-09-11	52.210	51.670	52.300	51.160	-0.910	-1.731%	21.06万	0.00亿	0.000%
2026-09-10	53.520	52.580	53.710	52.560	-1.160	-2.159%	20.80万	0.00亿	0.000%
2026-09-09	54.300	53.740	54.300	53.400	-0.850	-1.557%	21.00万	0.00亿	0.000%
2026-09-08	54.800	54.590	55.400	54.300	-0.240	-0.438%	24.26万	0.00亿	0.000%
2026-09-07	54.550	54.830	55.150	54.060	0.230	0.421%	27.39万	0.00亿	0.000%
2026-09-04	53.770	54.600	54.990	53.340	0.880	1.638%	35.91万	0.00亿	0.000%
2026-09-03	52.680	53.720	54.440	52.680	1.040	1.974%	33.09万	0.00亿	0.000%
2026-09-02	53.300	52.680	53.510	52.600	-0.830	-1.551%	17.67万	0.00亿	0.000%
2026-09-01	52.500	53.510	53.800	52.490	1.030	1.963%	26.40万	0.00亿	0.000%
2026-08-31	53.370	52.480	53.590	52.340	-0.870	-1.631%	20.23万	0.00亿	0.000%
2026-08-28	53.100	53.350	53.590	52.860	0.200	0.376%	17.96万	0.00亿	0.000%
2026-08-27	52.900	53.150	53.180	52.600	0.070	0.132%	15.67万	0.00亿	0.000%
2026-08-26	52.350	53.080	53.170	52.310	0.470	0.893%	18.30万	0.00亿	0.000%
2026-08-25	51.930	52.610	52.860	51.930	0.550	1.056%	19.25万	0.00亿	0.000%
2026-08-24	52.350	52.060	52.490	51.810	-0.230	-0.440%	15.29万	0.00亿	0.000%
2026-08-21	52.920	52.290	52.980	52.020	-0.810	-1.525%	17.24万	0.00亿	0.000%
2026-08-20	52.720	53.100	53.580	52.710	0.220	0.416%	18.21万	0.00亿	0.000%
2026-08-19	53.900	52.880	54.180	52.590	-1.000	-1.856%	23.75万	0.00亿	0.000%
2026-08-18	53.850	53.880	54.290	53.620	-0.150	-0.278%	17.75万	0.00亿	0.000%
2026-08-17	53.770	54.030	54.050	53.260	-0.030	-0.055%	21.95万	0.00亿	0.000%
2026-08-14	55.000	54.060	55.010	53.860	-0.910	-1.655%	27.26万	0.00亿	0.000%
2026-08-13	55.300	54.970	55.870	54.920	-0.620	-1.115%	26.01万	0.00亿	0.000%
2026-08-12	55.250	55.590	55.920	55.100	0.140	0.252%	24.20万	0.00亿	0.000%
2026-08-11	56.100	55.450	56.160	55.410	-0.790	-1.405%	25.27万	0.00亿	0.000%
2026-08-10	55.560	56.240	56.680	55.500	0.420	0.752%	30.12万	0.00亿	0.000%
2026-08-07	55.260	55.820	55.950	54.900	0.260	0.468%	33.26万	0.00亿	0.000%
2026-08-06	56.510	55.560	56.660	55.310	-0.830	-1.472%	34.61万	0.00亿	0.000%
2026-08-05	56.680	56.390	56.930	55.910	-0.430	-0.757%	38.00万	0.00亿	0.000%
2026-08-04	57.760	56.820	57.960	56.620	-1.150	-1.984%	37.28万	0.00亿	0.000%
2026-08-03	58.020	57.970	58.700	57.320	-0.040	-0.069%	30.33万	0.00亿	0.000%
2026-07-31	56.200	58.010	58.060	56.200	-0.070	-0.121%	40.28万	0.00亿	0.000%
2026-07-30	56.990	58.080	59.500	56.990	0.700	1.220%	59.96万	0.00亿	0.000%
2026-07-29	55.920	57.380	57.960	55.520	1.870	3.369%	57.86万	0.00亿	0.000%
2026-07-28	53.980	55.510	55.700	53.920	1.070	1.965%	40.25万	0.00亿	0.000%
2026-07-27	53.750	54.440	55.170	53.160	1.240	2.331%	28.46万	0.00亿	0.000%
2026-07-24	54.900	53.200	55.210	53.020	-2.040	-3.693%	32.37万	0.00亿	0.000%
2026-07-23	55.420	55.240	55.570	54.330	-0.460	-0.826%	31.53万	0.00亿	0.000%
2026-07-22	53.800	55.700	55.960	53.280	1.620	2.996%	54.50万	0.00亿	0.000%
2026-07-21	54.700	54.080	54.960	53.650	-0.590	-1.079%	42.23万	0.00亿	0.000%
2026-07-20	52.500	54.670	55.140	52.400	1.770	3.346%	50.13万	0.00亿	0.000%
2026-07-17	54.110	52.900	55.740	52.590	-1.620	-2.971%	42.02万	0.00亿	0.000%
2026-07-16	53.700	54.520	55.320	53.330	0.110	0.202%	42.57万	0.00亿	0.000%
2026-07-15	50.600	54.410	55.300	50.500	3.490	6.854%	71.40万	0.00亿	0.000%
2026-07-14	50.900	50.920	51.340	50.210	0.460	0.912%	20.20万	0.00亿	0.000%
2026-07-13	51.950	50.460	52.270	50.450	-1.820	-3.481%	30.84万	0.00亿	0.000%
2026-07-10	50.550	52.280	52.710	49.870	1.740	3.443%	43.25万	0.00亿	0.000%
2026-07-09	50.810	50.540	51.130	49.850	-0.540	-1.057%	27.45万	0.00亿	0.000%
2026-07-08	50.750	51.080	51.750	50.580	0.560	1.108%	29.69万	0.00亿	0.000%
2026-07-07	52.060	50.520	52.400	50.500	-2.050	-3.900%	33.93万	0.00亿	0.000%
2026-07-06	52.290	52.570	53.330	52.290	-0.090	-0.171%	27.51万	0.00亿	0.000%
2026-07-03	53.230	52.660	53.890	52.450	-0.580	-1.089%	30.72万	0.00亿	0.000%
2026-07-02	54.350	53.240	55.330	53.230	-1.310	-2.401%	36.80万	0.00亿	0.000%
2026-07-01	53.200	54.550	55.270	52.290	1.290	2.422%	45.83万	0.00亿	0.000%
2026-06-30	52.550	53.260	53.600	51.850	0.110	0.207%	30.91万	0.00亿	0.000%
2026-06-29	52.130	53.150	53.920	50.250	0.280	0.530%	51.15万	0.00亿	0.000%
2026-06-26	54.810	52.870	56.440	52.860	-2.340	-4.238%	38.48万	0.00亿	0.000%
2026-06-25	53.630	55.210	56.540	53.620	1.040	1.920%	42.02万	0.00亿	0.000%
2026-06-24	55.250	54.170	55.670	54.120	-1.380	-2.484%	31.72万	0.00亿	0.000%
2026-06-23	55.550	55.550	57.530	55.210	-0.790	-1.402%	45.34万	0.00亿	0.000%
2026-06-22	54.400	56.340	56.400	51.930	1.460	2.660%	59.86万	0.00亿	0.000%
2026-06-18	55.750	54.880	56.050	54.660	-1.500	-2.661%	41.11万	0.00亿	0.000%
2026-06-17	57.950	56.380	58.150	55.480	-1.570	-2.709%	52.17万	0.00亿	0.000%
2026-06-16	58.630	57.950	58.630	57.560	-0.680	-1.160%	33.82万	0.00亿	0.000%
2026-06-15	58.250	58.630	59.040	57.750	0.590	1.017%	42.65万	0.00亿	0.000%
2026-06-12	56.050	58.040	59.040	55.730	1.480	2.617%	55.41万	0.00亿	0.000%
2026-06-11	57.070	56.560	58.220	56.460	-1.040	-1.806%	44.49万	0.00亿	0.000%
2026-06-10	56.980	57.600	58.400	55.910	0.670	1.177%	55.38万	0.00亿	0.000%
2026-06-09	56.430	56.930	57.130	55.400	-0.070	-0.123%	51.08万	0.00亿	0.000%
2026-06-08	58.550	57.000	59.350	56.820	0.250	0.441%	74.74万	0.00亿	0.000%
2026-06-05	56.010	56.750	59.810	56.010	1.610	2.920%	69.01万	0.00亿	0.000%
2026-06-04	56.540	55.140	57.140	54.750	-1.460	-2.580%	40.36万	0.00亿	0.000%
2026-06-03	56.030	56.600	57.050	55.130	0.110	0.195%	44.00万	0.00亿	0.000%
2026-06-02	58.150	56.490	58.150	56.050	-1.740	-2.988%	53.13万	0.00亿	0.000%
2026-06-01	56.550	58.230	58.360	56.370	-0.900	-1.522%	76.63万	0.00亿	0.000%
2026-05-29	54.750	59.130	59.790	54.380	4.820	8.875%	128.03万	0.00亿	0.000%
2026-05-28	55.350	54.310	55.550	54.110	-1.470	-2.635%	35.93万	0.00亿	0.000%
2026-05-27	55.910	55.780	56.950	54.710	-0.300	-0.535%	48.10万	0.00亿	0.000%
2026-05-26	56.100	56.080	57.130	55.100	-0.270	-0.479%	35.33万	0.00亿	0.000%
2026-05-25	56.080	56.350	57.110	56.050	0.150	0.267%	24.99万	0.00亿	0.000%
2026-05-22	57.050	56.200	57.100	55.880	-0.450	-0.794%	25.68万	0.00亿	0.000%
2026-05-21	57.540	56.650	58.530	56.580	-0.710	-1.238%	32.63万	0.00亿	0.000%
2026-05-20	57.590	57.360	57.700	56.820	-0.550	-0.950%	24.78万	0.00亿	0.000%
2026-05-19	57.640	57.910	58.820	57.430	0.250	0.434%	29.07万	0.00亿	0.000%
2026-05-18	58.610	57.660	58.750	57.430	-0.890	-1.520%	28.47万	0.00亿	0.000%
2026-05-15	60.210	58.550	60.250	58.470	-1.800	-2.983%	41.54万	0.00亿	0.000%
2026-05-14	60.940	60.350	62.230	59.600	-0.580	-0.952%	46.04万	0.00亿	0.000%
2026-05-13	61.100	60.930	61.450	60.250	-0.170	-0.278%	31.24万	0.00亿	0.000%
2026-05-12	62.180	61.100	62.230	60.750	-1.140	-1.832%	34.47万	0.00亿	0.000%
2026-05-11	62.030	62.240	62.650	61.310	0.010	0.016%	35.59万	0.00亿	0.000%
2026-05-08	62.500	62.230	62.730	62.200	-0.370	-0.591%	22.18万	0.00亿	0.000%
2026-05-07	62.600	62.600	63.250	62.330	0.020	0.032%	29.29万	0.00亿	0.000%
2026-05-06	63.250	62.580	63.280	61.840	-2.590	-3.974%	49.42万	0.00亿	0.000%
2026-04-30	66.540	65.170	66.550	64.550	-0.330	-0.504%	33.91万	0.00亿	0.000%
2026-04-29	63.760	65.500	65.650	63.750	1.390	2.168%	25.11万	0.00亿	0.000%
2026-04-28	64.970	64.110	64.970	63.890	-1.060	-1.627%	19.70万	0.00亿	0.000%
2026-04-27	64.850	65.170	65.280	64.420	0.200	0.308%	17.13万	0.00亿	0.000%
2026-04-24	65.560	64.970	65.710	64.960	-0.860	-1.306%	18.67万	0.00亿	0.000%
2026-04-23	66.190	65.830	66.820	65.550	-0.350	-0.529%	20.90万	0.00亿	0.000%
2026-04-22	66.670	66.180	66.820	66.030	0.000	0.000%	18.56万	0.00亿	0.000%
2026-04-21	67.240	66.820	68.200	66.560	-0.420	-0.625%	19.28万	0.00亿	0.000%
2026-04-20	66.280	67.240	68.410	65.560	0.000	0.000%	29.27万	0.00亿	0.000%
2026-04-17	67.890	66.340	67.890	65.670	0.000	0.000%	38.71万	0.00亿	0.000%
2026-04-16	67.930	68.040	68.350	67.750	0.110	0.160%	18.27万	12.50亿	0.940%
2026-04-15	68.870	67.930	69.320	67.810	0.000	0.000%	20.24万	0.00亿	0.000%
2026-04-14	69.150	68.630	69.730	67.450	0.180	0.263%	26.33万	0.00亿	0.000%
2026-04-13	68.100	68.450	68.540	67.560	0.000	0.000%	15.78万	0.00亿	0.000%
2026-04-10	67.730	68.590	69.200	67.560	0.000	0.000%	21.64万	0.00亿	0.000%
2026-04-09	68.820	67.440	68.830	67.340	0.000	0.000%	22.06万	0.00亿	0.000%
2026-04-08	68.840	69.540	69.880	68.370	0.000	0.000%	29.08万	0.00亿	0.000%
2026-04-07	68.580	67.530	68.750	67.340	0.000	0.000%	15.15万	0.00亿	0.000%
2026-04-03	69.710	68.470	69.880	67.960	0.000	0.000%	13.35万	0.00亿	0.000%
2026-04-02	70.650	69.550	70.890	69.150	0.000	0.000%	17.13万	0.00亿	0.000%
2026-04-01	71.130	70.950	71.460	70.050	0.000	0.000%	18.42万	0.00亿	0.000%