致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 13:51:36 交易中

天府文旅 (000558) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-04-07 3.88 3.75 -0.34 -8.31% 3.68 4.12 1729434 67003 13.42%
2025-04-03 3.86 4.09 0.18 4.60% 3.85 4.24 1700800 68922 13.20%
2025-04-02 3.78 3.91 0.10 2.62% 3.70 3.92 1307308 50222 10.14%
2025-04-01 3.73 3.81 0.07 1.87% 3.72 3.99 1584509 60919 12.30%
2025-03-31 3.61 3.74 0.18 5.06% 3.61 3.92 1835846 70472 14.25%
2025-03-28 3.68 3.56 -0.18 -4.81% 3.55 3.75 1050912 38236 8.15%
2025-03-27 3.85 3.74 -0.13 -3.36% 3.72 4.03 1492196 57462 11.58%
2025-03-26 3.69 3.87 0.04 1.04% 3.66 3.99 1702742 65503 13.21%
2025-03-25 3.60 3.83 0.07 1.86% 3.53 4.13 2544035 94659 19.74%
2025-03-24 3.47 3.76 0.34 9.94% 3.45 3.76 2545894 94803 19.76%
2025-03-21 3.40 3.42 -0.01 -0.29% 3.37 3.49 561563 19243 4.36%
2025-03-20 3.37 3.43 0.05 1.48% 3.37 3.54 869412 30193 6.75%
2025-03-19 3.46 3.38 -0.04 -1.17% 3.37 3.48 357825 12186 2.78%
2025-03-18 3.44 3.42 -0.01 -0.29% 3.37 3.46 408430 13907 3.17%
2025-03-17 3.44 3.43 0.04 1.18% 3.42 3.53 541540 18734 4.20%
2025-03-14 3.30 3.39 0.10 3.04% 3.30 3.41 572865 19379 4.45%
2025-03-13 3.36 3.29 -0.08 -2.37% 3.26 3.38 412340 13628 3.20%
2025-03-12 3.39 3.37 -0.02 -0.59% 3.37 3.45 455036 15533 3.53%
2025-03-11 3.30 3.39 0.04 1.19% 3.28 3.39 474484 15899 3.68%
2025-03-10 3.30 3.35 0.02 0.60% 3.27 3.37 406193 13472 3.15%
2025-03-07 3.27 3.33 0.06 1.83% 3.24 3.40 653734 21717 5.07%
2025-03-06 3.22 3.27 0.03 0.93% 3.21 3.30 420223 13690 3.26%
2025-03-05 3.28 3.24 -0.04 -1.22% 3.18 3.28 439962 14137 3.41%
2025-03-04 3.24 3.28 0.01 0.31% 3.20 3.28 389553 12696 3.02%
2025-03-03 3.37 3.27 -0.09 -2.68% 3.25 3.38 642040 21296 4.98%
2025-02-28 3.43 3.36 -0.09 -2.61% 3.36 3.51 779376 26866 6.05%
2025-02-27 3.38 3.45 0.08 2.37% 3.37 3.52 813854 28015 6.32%
2025-02-26 3.36 3.37 0.01 0.30% 3.34 3.40 459063 15458 3.56%
2025-02-25 3.40 3.36 -0.07 -2.04% 3.35 3.44 595505 20219 4.62%
2025-02-24 3.40 3.43 0.02 0.59% 3.37 3.50 766259 26190 5.95%
2025-02-21 3.44 3.41 -0.02 -0.58% 3.38 3.48 613683 20980 4.76%
2025-02-20 3.43 3.43 0.02 0.59% 3.38 3.49 572816 19700 4.44%
2025-02-19 3.40 3.41 0.02 0.59% 3.36 3.43 637737 21633 4.95%
2025-02-18 3.55 3.39 -0.17 -4.78% 3.38 3.63 957000 33436 7.43%
2025-02-17 3.61 3.56 -0.11 -3.00% 3.52 3.67 1172775 41939 9.10%
2025-02-14 3.68 3.67 -0.04 -1.08% 3.57 4.08 1883188 71568 14.61%
2025-02-13 3.62 3.71 0.08 2.20% 3.56 3.83 1113943 41122 8.64%
2025-02-12 3.51 3.63 0.13 3.71% 3.49 3.65 1028183 36950 7.98%
2025-02-11 3.50 3.50 0.00 0.00% 3.39 3.55 837081 28910 6.50%
2025-02-10 3.45 3.50 0.05 1.45% 3.43 3.50 792272 27437 6.15%
2025-02-07 3.38 3.45 0.04 1.17% 3.38 3.49 910559 31301 7.07%
2025-02-06 3.30 3.41 0.10 3.02% 3.25 3.43 899471 30119 6.98%
2025-02-05 3.24 3.31 0.09 2.80% 3.18 3.32 707092 23097 5.49%
2025-01-27 3.26 3.22 -0.03 -0.92% 3.22 3.31 406279 13232 3.15%
2025-01-24 3.21 3.25 0.01 0.31% 3.18 3.26 578781 18644 4.49%
2025-01-23 3.22 3.24 0.07 2.21% 3.19 3.35 955441 31110 7.41%
2025-01-22 3.30 3.17 -0.17 -5.09% 3.17 3.34 905020 29276 7.02%
2025-01-21 3.38 3.34 0.10 3.09% 3.33 3.56 1598441 55174 12.40%
2025-01-20 3.27 3.24 -0.02 -0.61% 3.20 3.34 655240 21437 5.08%
2025-01-17 3.33 3.26 -0.12 -3.55% 3.25 3.35 656665 21587 5.10%
2025-01-16 3.35 3.38 0.01 0.30% 3.30 3.47 1085140 36735 8.42%
2025-01-15 3.34 3.37 0.04 1.20% 3.27 3.50 1157041 39204 8.98%
2025-01-14 3.23 3.33 0.24 7.77% 3.13 3.39 1099615 35743 8.53%
2025-01-13 3.00 3.09 -0.01 -0.32% 2.89 3.20 735641 22350 5.71%
2025-01-10 3.29 3.10 -0.23 -6.91% 3.09 3.30 910791 29071 7.07%
2025-01-09 3.24 3.33 0.06 1.83% 3.22 3.40 1023680 34006 7.94%
2025-01-08 3.19 3.27 0.02 0.62% 3.16 3.31 867744 28116 6.73%
2025-01-07 3.20 3.25 -0.02 -0.61% 3.12 3.25 891138 28356 6.92%
2025-01-06 3.10 3.27 0.07 2.19% 3.09 3.45 1235140 39929 9.58%
2025-01-03 3.45 3.20 -0.35 -9.86% 3.20 3.45 1456790 47436 11.30%
2025-01-02 3.41 3.55 0.14 4.11% 3.39 3.68 2490919 88041 19.33%
2024-12-31 3.25 3.41 0.31 10.00% 3.20 3.41 859706 28951 6.67%
2024-12-30 3.26 3.10 -0.18 -5.49% 3.09 3.26 1069011 33639 8.30%