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
2026-05-06	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%
2026-03-13	54.50	53.73	-2.12	-3.80%	53.68	56.98	212741	116774	5.07%
2026-03-12	54.13	55.85	0.44	0.79%	53.81	56.91	241400	133889	5.75%
2026-03-11	57.07	55.41	-2.20	-3.82%	55.01	57.52	242646	135717	5.78%
2026-03-10	61.42	57.61	-3.79	-6.17%	55.80	61.87	412510	241599	9.82%
2026-03-09	56.60	61.40	3.93	6.84%	55.50	62.80	390131	230569	9.29%
2026-03-06	53.35	57.47	2.73	4.99%	52.07	58.52	385415	217991	9.18%
2026-03-05	55.00	54.74	0.27	0.50%	53.65	56.10	312012	171626	7.43%
2026-03-04	51.11	54.47	-2.32	-4.09%	51.11	55.50	351858	188234	8.38%
2026-03-03	55.86	56.79	1.05	1.88%	53.75	60.70	544882	311806	18.89%
2026-03-02	52.68	55.74	5.07	10.01%	51.58	55.74	455437	243691	15.79%
2026-02-27	49.40	50.67	0.77	1.54%	49.01	52.25	335162	168593	11.62%
2026-02-26	50.45	49.90	-1.19	-2.33%	49.36	50.65	228867	114359	7.93%
2026-02-25	50.38	51.09	0.45	0.89%	48.84	52.29	353661	179322	12.26%
2026-02-24	48.18	50.64	4.60	9.99%	47.72	50.64	419636	209437	14.55%
2026-02-13	45.97	46.04	-0.56	-1.20%	45.51	46.87	161065	74431	5.58%
2026-02-12	46.49	46.60	-0.41	-0.87%	46.43	47.66	198612	93512	6.89%
2026-02-11	46.65	47.01	0.36	0.77%	46.40	47.77	178407	84010	6.18%
2026-02-10	47.70	46.65	-1.99	-4.09%	46.65	47.80	205738	96820	7.13%
2026-02-09	47.81	48.64	2.25	4.85%	46.58	48.70	315889	149991	10.95%
2026-02-06	44.00	46.39	0.34	0.74%	43.50	47.89	395205	181568	13.70%
2026-02-05	48.00	46.05	-5.00	-9.79%	45.95	49.48	462634	216951	16.04%
2026-02-04	56.06	51.05	-5.01	-8.94%	50.49	56.61	448790	236408	15.56%
2026-02-03	53.60	56.06	-3.50	-5.88%	53.60	59.49	473448	259947	16.41%
2026-02-02	59.56	59.56	-6.62	-10.00%	59.56	59.56	3480	2072	0.12%
2026-01-30	66.18	66.18	-7.35	-10.00%	66.18	66.18	79757	52783	2.76%
2026-01-29	73.55	73.53	6.67	9.98%	62.81	73.55	618095	435369	21.43%
2026-01-28	64.00	66.86	6.08	10.00%	64.00	66.86	258212	169856	8.95%
2026-01-27	55.26	60.78	5.53	10.01%	52.25	60.78	592717	345024	20.55%
2026-01-26	53.70	55.25	5.02	9.99%	52.56	55.25	340358	185447	11.80%