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
2026-06-18	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%
2026-04-27	48.26	47.91	0.54	1.14%	47.20	49.05	93311	44819	2.22%
2026-04-24	47.01	47.37	-0.18	-0.38%	46.25	47.60	61943	29019	1.47%
2026-04-23	49.29	47.55	-1.74	-3.53%	46.80	49.35	112700	53655	2.68%
2026-04-22	48.00	49.29	0.74	1.52%	47.61	49.50	90103	44020	2.15%
2026-04-21	48.46	48.55	0.09	0.19%	47.43	48.82	64978	31381	1.55%
2026-04-20	47.65	48.46	0.64	1.34%	47.65	48.90	83013	40247	1.98%
2026-04-17	47.92	47.82	-0.60	-1.24%	47.01	48.28	67392	32231	1.60%
2026-04-16	48.02	48.42	0.24	0.50%	47.45	49.13	82267	39678	1.96%
2026-04-15	49.67	48.18	-0.62	-1.27%	47.88	49.97	128854	63003	3.07%
2026-04-14	49.80	48.80	-0.15	-0.31%	48.16	49.96	84133	41099	2.00%
2026-04-13	49.21	48.95	-0.51	-1.03%	48.06	49.31	87708	42645	2.09%
2026-04-10	51.00	49.46	-1.33	-2.62%	49.28	51.07	129524	64478	3.08%
2026-04-09	50.68	50.79	-0.53	-1.03%	49.50	51.65	177496	89974	4.23%
2026-04-08	49.00	51.32	4.67	10.01%	48.29	51.32	199710	100023	4.76%
2026-04-07	46.80	46.65	-0.32	-0.68%	46.00	47.38	87574	40790	2.09%
2026-04-03	47.72	46.97	-0.85	-1.78%	46.70	48.22	86469	40756	2.06%
2026-04-02	49.89	47.82	-2.11	-4.23%	47.28	49.89	148514	71713	3.54%
2026-04-01	51.47	49.93	-0.23	-0.46%	49.19	51.98	223547	112346	5.32%
2026-03-31	48.14	50.16	2.45	5.14%	47.82	52.48	286730	145021	6.83%
2026-03-30	46.10	47.71	1.66	3.60%	45.74	47.79	129565	60876	3.08%
2026-03-27	44.03	46.05	0.81	1.79%	44.03	46.28	129390	58897	3.08%
2026-03-26	46.84	45.24	-1.91	-4.05%	44.83	47.50	127711	58454	3.04%
2026-03-25	47.82	47.15	1.39	3.04%	46.48	48.32	204417	96769	4.87%
2026-03-24	45.66	45.76	1.00	2.23%	43.72	45.81	184175	82576	4.39%
2026-03-23	48.20	44.76	-4.97	-9.99%	44.76	48.52	152746	70102	3.64%
2026-03-20	51.34	49.73	-1.60	-3.12%	49.70	52.26	120994	61606	2.88%
2026-03-19	52.81	51.33	-2.42	-4.50%	51.06	52.99	162685	84499	3.87%
2026-03-18	53.15	53.75	0.05	0.09%	52.01	53.99	137269	72766	3.27%
2026-03-17	53.44	53.70	-0.04	-0.07%	53.05	54.56	131138	70489	3.12%
2026-03-16	53.56	53.74	0.01	0.02%	52.05	54.06	210400	111367	5.01%