百通能源 (001376) - 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
2026-08-17	11.29	11.38	0.09	0.80%	11.02	11.38	140371	15793	6.56%
2026-08-14	11.60	11.29	-0.33	-2.84%	11.16	11.61	164400	18583	7.68%
2026-08-13	11.87	11.62	-0.21	-1.78%	11.62	11.93	206687	24234	9.66%
2026-08-12	12.05	11.83	-0.26	-2.15%	11.78	12.19	291258	34600	13.61%
2026-08-11	12.28	12.09	-0.04	-0.33%	12.08	12.65	494261	61165	23.09%
2026-08-10	11.03	12.13	1.10	9.97%	11.00	12.13	299495	35206	13.99%
2026-08-07	11.21	11.03	-0.24	-2.13%	10.86	11.26	154895	17033	7.24%
2026-08-06	11.51	11.27	-0.13	-1.14%	11.13	11.67	175030	19897	8.18%
2026-08-05	11.35	11.40	0.06	0.53%	11.20	11.42	161268	18263	7.53%
2026-08-04	11.37	11.34	-0.10	-0.87%	11.25	11.50	178315	20238	8.33%
2026-08-03	11.34	11.44	0.15	1.33%	11.10	11.49	203219	23081	9.49%
2026-07-31	11.00	11.29	0.14	1.26%	10.80	11.35	239155	26794	11.17%
2026-07-30	11.13	11.15	-0.21	-1.85%	11.13	11.45	340865	38467	15.93%
2026-07-29	11.14	11.36	0.21	1.88%	10.76	11.47	503469	56305	23.52%
2026-07-28	10.25	11.15	1.01	9.96%	10.08	11.15	301215	32864	14.07%
2026-07-27	9.66	10.14	0.37	3.79%	9.60	10.15	120633	12046	5.64%
2026-07-24	10.24	9.77	-0.61	-5.88%	9.77	10.38	128537	12843	6.01%
2026-07-23	9.93	10.38	0.45	4.53%	9.81	10.38	154094	15698	7.20%
2026-07-22	9.56	9.93	0.27	2.80%	9.50	10.06	134751	13278	6.30%
2026-07-21	9.65	9.66	0.01	0.10%	9.29	9.73	136216	12933	6.36%
2026-07-20	9.56	9.65	0.11	1.15%	9.47	9.84	148933	14398	6.96%
2026-07-17	9.85	9.54	-0.29	-2.95%	9.43	9.99	128674	12499	6.01%
2026-07-16	9.89	9.83	-0.14	-1.40%	9.76	10.04	93031	9188	4.35%
2026-07-15	9.82	9.97	0.13	1.32%	9.73	10.05	71518	7110	3.34%
2026-07-14	9.55	9.84	0.24	2.50%	9.43	9.86	80910	7817	3.78%
2026-07-13	10.08	9.60	-0.49	-4.86%	9.58	10.15	75960	7421	3.55%
2026-07-10	9.91	10.09	0.23	2.33%	9.71	10.29	91543	9248	4.28%
2026-07-09	9.89	9.86	-0.01	-0.10%	9.55	9.99	77489	7575	3.62%
2026-07-08	10.16	9.97	-0.14	-1.38%	9.95	10.19	75807	7612	3.54%
2026-07-07	10.55	10.11	-0.55	-5.16%	10.09	10.67	87514	8985	4.09%
2026-07-06	10.77	10.66	-0.15	-1.39%	10.65	11.07	78972	8531	3.69%
2026-07-03	10.77	10.81	0.18	1.69%	10.52	10.95	95506	10277	4.46%
2026-07-02	10.46	10.63	0.07	0.66%	10.46	10.93	99985	10739	4.67%
2026-07-01	10.40	10.56	0.16	1.54%	10.33	10.65	99253	10412	4.64%
2026-06-30	10.33	10.40	0.07	0.68%	10.14	10.43	89743	9265	4.19%
2026-06-29	10.30	10.33	-0.10	-0.96%	9.95	10.50	104126	10670	4.86%
2026-06-26	10.95	10.43	-0.46	-4.22%	10.42	10.98	103146	10959	4.82%
2026-06-25	11.23	10.89	-0.33	-2.94%	10.85	11.23	98758	10832	4.61%
2026-06-24	11.59	11.22	-0.35	-3.03%	11.10	11.62	97711	10998	4.57%
2026-06-23	11.60	11.57	-0.13	-1.11%	11.42	11.91	123617	14416	5.78%
2026-06-22	11.51	11.70	0.12	1.04%	11.01	11.73	146854	16615	6.86%
2026-06-18	11.87	11.58	-0.35	-2.93%	11.48	12.29	102842	12054	4.80%
2026-06-17	12.21	11.93	-0.42	-3.40%	11.86	12.35	130070	15646	6.08%
2026-06-16	12.70	12.35	-0.33	-2.60%	12.34	12.70	118513	14774	5.54%
2026-06-15	12.14	12.68	0.59	4.88%	12.12	13.25	184059	23534	8.60%
2026-06-12	11.79	12.09	0.44	3.78%	11.71	12.41	162076	19629	7.57%
2026-06-11	11.74	11.65	-0.23	-1.94%	11.53	11.99	117340	13755	5.48%
2026-06-10	12.08	11.88	-0.47	-3.81%	11.76	12.23	152482	18245	7.12%
2026-06-09	12.90	12.35	-0.32	-2.53%	12.22	12.90	162232	20164	7.58%
2026-06-08	13.47	12.67	-1.04	-7.59%	12.56	13.80	230209	30158	10.76%
2026-06-05	14.24	13.71	-0.67	-4.66%	13.45	14.47	316471	43903	14.79%
2026-06-04	13.04	14.38	1.31	10.02%	12.90	14.38	170106	23803	7.95%
2026-06-03	14.00	13.07	-1.08	-7.63%	12.80	14.02	318344	42468	14.87%
2026-06-02	14.47	14.15	-0.44	-3.02%	13.90	14.51	151527	21410	7.08%
2026-06-01	14.50	14.59	0.03	0.21%	14.13	14.93	199830	29156	9.34%
2026-05-29	14.73	14.56	-0.18	-1.22%	14.52	15.16	245563	36389	11.47%
2026-05-28	15.00	14.74	-0.26	-1.73%	14.49	15.20	247502	36649	11.56%
2026-05-27	15.49	15.00	-0.28	-1.83%	14.92	15.60	355956	54012	16.63%
2026-05-26	13.78	15.28	1.39	10.01%	13.60	15.28	300639	44217	14.06%
2026-05-25	14.10	13.89	-0.22	-1.56%	13.75	14.40	128368	17981	6.01%
2026-05-22	13.19	14.11	0.92	6.97%	13.07	14.48	218994	30406	10.25%
2026-05-21	13.88	13.19	-0.74	-5.31%	13.18	14.07	125196	17044	5.86%
2026-05-20	13.84	13.93	-0.13	-0.92%	13.67	14.29	130230	18192	6.09%
2026-05-19	13.60	14.06	0.42	3.08%	13.36	14.16	137647	18931	6.44%
2026-05-18	13.70	13.64	-0.20	-1.45%	13.28	13.83	109963	15004	5.14%
2026-05-15	14.59	13.84	-0.88	-5.98%	13.75	14.73	198051	27720	9.27%
2026-05-14	15.61	14.72	-0.86	-5.52%	14.51	15.61	249525	37093	11.67%
2026-05-13	15.52	15.58	0.13	0.84%	15.35	15.84	115806	18025	5.42%
2026-05-12	15.75	15.45	-0.25	-1.59%	15.40	16.00	109290	17128	5.11%
2026-05-11	15.94	15.70	-0.18	-1.13%	15.52	16.07	110706	17454	5.18%