四川黄金 (001337) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-06	46.00	45.01	1.74	4.02%	43.97	46.87	333041	150705	7.93%
2026-08-05	40.29	43.27	3.93	9.99%	39.30	43.27	201992	84970	4.81%
2026-08-04	39.20	39.34	0.08	0.20%	39.06	39.70	100861	39673	2.40%
2026-08-03	40.10	39.26	-0.84	-2.09%	38.65	40.48	124463	49017	2.96%
2026-07-31	38.90	40.10	1.19	3.06%	38.90	41.32	220774	88741	5.26%
2026-07-30	39.77	38.91	-0.08	-0.21%	38.90	41.36	245778	98497	5.85%
2026-07-29	38.11	38.99	0.61	1.59%	37.72	39.60	141073	54539	3.36%
2026-07-28	37.50	38.38	-0.58	-1.49%	37.30	39.05	135586	51904	3.23%
2026-07-27	38.15	38.96	1.91	5.16%	37.61	39.15	203015	77848	4.83%
2026-07-24	38.52	37.05	-3.21	-7.97%	36.70	39.20	221793	83230	5.28%
2026-07-23	37.18	40.26	3.66	10.00%	36.61	40.26	199876	77346	4.76%
2026-07-22	35.38	36.60	1.93	5.57%	35.30	37.75	228038	83669	5.43%
2026-07-21	33.06	34.67	2.19	6.74%	31.68	34.67	164990	54968	3.93%
2026-07-20	32.90	32.48	-0.52	-1.58%	31.91	33.85	112328	36986	2.67%
2026-07-17	34.16	33.00	-1.93	-5.53%	32.62	34.40	120704	40244	2.87%
2026-07-16	34.80	34.93	-0.47	-1.33%	34.66	36.49	101018	35659	2.41%
2026-07-15	37.15	35.40	-1.43	-3.88%	35.24	37.20	100621	36100	2.40%
2026-07-14	34.97	36.83	1.32	3.72%	34.45	36.97	123441	44135	2.94%
2026-07-13	36.85	35.51	-2.37	-6.26%	35.45	37.25	122653	44368	2.92%
2026-07-10	37.86	37.88	0.23	0.61%	36.46	39.20	140569	53255	3.35%
2026-07-09	36.79	37.65	0.40	1.07%	36.20	38.23	142104	52914	3.38%
2026-07-08	36.69	37.25	0.49	1.33%	35.88	38.60	159646	59778	3.80%
2026-07-07	38.33	36.76	-2.32	-5.94%	36.70	38.50	162548	60973	3.87%
2026-07-06	40.61	39.08	-2.13	-5.17%	39.02	42.90	301411	122380	7.18%
2026-07-03	39.00	41.21	3.75	10.01%	38.68	41.21	98464	39904	2.34%
2026-07-02	36.78	37.46	1.30	3.60%	36.30	38.58	189851	71168	4.52%
2026-07-01	36.47	36.16	-0.50	-1.36%	35.61	36.79	76965	27799	1.83%
2026-06-30	36.41	36.66	-0.30	-0.81%	35.75	36.85	75395	27370	1.80%
2026-06-29	36.80	36.96	0.25	0.68%	36.36	37.53	85647	31552	2.04%
2026-06-26	38.50	36.71	-1.44	-3.77%	36.43	38.69	79057	29355	1.88%
2026-06-25	38.51	38.15	-1.53	-3.86%	37.90	39.14	99304	38061	2.36%
2026-06-24	39.78	39.68	0.07	0.18%	38.37	39.98	96749	38081	2.30%
2026-06-23	42.36	39.61	-3.37	-7.84%	39.48	42.46	118082	47652	2.81%
2026-06-22	41.61	42.98	0.78	1.85%	40.92	43.02	106654	44608	2.54%
2026-06-18	42.87	42.20	-1.24	-2.85%	41.88	43.48	100674	42848	2.40%
2026-06-17	43.28	43.44	0.16	0.37%	42.88	44.49	108649	47265	2.59%
2026-06-16	43.50	43.28	-0.74	-1.68%	42.57	43.98	122336	52844	2.91%
2026-06-15	43.77	44.02	1.94	4.61%	42.64	44.70	164170	71845	3.91%
2026-06-12	41.55	42.08	1.66	4.11%	40.88	43.20	151073	63496	3.60%
2026-06-11	39.53	40.42	0.31	0.77%	39.11	41.39	104936	42465	2.50%
2026-06-10	39.99	40.11	-1.12	-2.72%	38.21	40.65	201125	79220	4.79%
2026-06-09	44.49	41.23	-2.44	-5.59%	40.99	44.49	230440	95993	5.49%
2026-06-08	44.91	43.67	-4.09	-8.56%	42.98	46.68	124493	55239	2.96%
2026-06-05	48.50	47.76	-1.14	-2.33%	47.59	48.84	63573	30573	1.51%
2026-06-04	49.39	48.90	-0.60	-1.21%	48.41	49.96	56854	27837	1.35%
2026-06-03	49.40	49.50	-1.05	-2.08%	49.00	50.35	81298	40377	1.94%
2026-06-02	48.59	50.55	1.43	2.91%	47.26	51.28	100482	49370	2.39%
2026-06-01	49.00	49.12	-0.01	-0.02%	48.61	50.49	73561	36504	1.75%
2026-05-29	51.61	49.13	-1.27	-2.52%	48.87	51.80	112063	55669	2.67%
2026-05-28	52.09	50.40	-2.05	-3.91%	49.72	52.09	116584	58801	2.78%
2026-05-27	56.64	52.45	-4.72	-8.26%	52.30	57.00	136443	73015	3.25%
2026-05-26	55.99	57.17	0.18	0.32%	54.50	57.80	132650	74763	3.16%
2026-05-25	56.68	56.99	1.42	2.56%	55.93	58.25	95693	54391	2.28%
2026-05-22	55.50	55.57	0.59	1.07%	54.50	56.39	83124	46158	1.98%
2026-05-21	58.23	54.98	-2.38	-4.15%	54.84	59.08	108028	61774	2.57%
2026-05-20	55.81	57.36	0.67	1.18%	54.55	57.58	102905	58151	2.45%
2026-05-19	55.33	56.69	0.88	1.58%	55.05	57.15	103825	58290	2.47%
2026-05-18	52.99	55.81	1.59	2.93%	52.26	56.37	106622	57865	2.54%
2026-05-15	55.61	54.22	-2.67	-4.69%	53.62	56.00	125781	68503	2.99%
2026-05-14	57.19	56.89	-0.54	-0.94%	56.40	58.58	138066	79429	3.29%
2026-05-13	57.68	57.43	-0.39	-0.67%	56.23	58.90	130546	74617	3.11%
2026-05-12	59.65	57.82	-1.54	-2.59%	57.42	60.71	166157	97710	3.96%
2026-05-11	58.00	59.86	0.67	1.13%	57.12	59.99	183667	107654	4.37%
2026-05-08	57.42	59.19	0.84	1.44%	57.00	61.04	188592	112697	4.49%
2026-05-07	58.21	58.35	0.15	0.26%	56.40	59.50	191833	110567	4.57%
2026-05-06	53.89	58.20	4.47	8.32%	53.89	58.98	209164	118914	4.98%
2026-04-30	50.50	53.73	2.70	5.29%	50.50	55.20	245416	131189	5.84%
2026-04-29	47.51	51.03	3.77	7.98%	47.45	51.46	205055	102505	4.88%
2026-04-28	47.70	47.26	-0.65	-1.36%	46.64	48.04	66584	31413	1.59%