致敬每一个财富自由的梦想,祝大家早日进化为游资

天富能源 (600509) 历史交易数据 从 2025-04-23 到 2025-08-01 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
2025-08-01 6.45 6.59 0.13 2.01% 6.45 6.79 344160 22678 2.50%
2025-07-31 6.56 6.46 -0.11 -1.67% 6.44 6.56 188966 12268 1.37%
2025-07-30 6.55 6.57 0.02 0.31% 6.52 6.65 210657 13861 1.53%
2025-07-29 6.58 6.55 -0.04 -0.61% 6.48 6.58 182481 11900 1.33%
2025-07-28 6.67 6.59 -0.08 -1.20% 6.56 6.69 200475 13250 1.46%
2025-07-25 6.63 6.67 0.02 0.30% 6.61 6.72 303183 20244 2.21%
2025-07-24 6.61 6.65 0.03 0.45% 6.61 6.67 219938 14596 1.60%
2025-07-23 6.69 6.62 -0.07 -1.05% 6.61 6.74 268518 17912 1.95%
2025-07-22 6.60 6.69 0.06 0.90% 6.56 6.72 335957 22323 2.44%
2025-07-21 6.51 6.63 0.10 1.53% 6.49 6.65 265852 17522 1.93%
2025-07-18 6.48 6.53 0.05 0.77% 6.45 6.54 187182 12155 1.36%
2025-07-17 6.48 6.48 0.01 0.15% 6.42 6.49 193018 12449 1.40%
2025-07-16 6.47 6.47 -0.04 -0.61% 6.46 6.54 153011 9929 1.11%
2025-07-15 6.64 6.51 -0.13 -1.96% 6.46 6.65 284655 18539 2.07%
2025-07-14 6.58 6.64 0.06 0.91% 6.58 6.67 259311 17218 1.89%
2025-07-11 6.62 6.58 -0.02 -0.30% 6.54 6.63 210167 13830 1.53%
2025-07-10 6.59 6.60 0.04 0.61% 6.55 6.69 245126 16231 1.78%
2025-07-09 6.59 6.56 -0.06 -0.91% 6.55 6.67 244097 16119 1.78%
2025-07-08 6.68 6.62 -0.07 -1.05% 6.55 6.68 331029 21816 2.41%
2025-07-07 6.56 6.69 0.22 3.40% 6.51 6.71 446423 29550 3.25%
2025-07-04 6.46 6.47 0.01 0.15% 6.44 6.55 204660 13308 1.49%
2025-07-03 6.48 6.46 -0.01 -0.15% 6.41 6.51 169218 10931 1.23%
2025-07-02 6.52 6.47 -0.07 -1.07% 6.44 6.53 163865 10600 1.19%
2025-07-01 6.45 6.54 0.09 1.40% 6.40 6.54 280980 18294 2.04%
2025-06-30 6.39 6.45 0.11 1.74% 6.38 6.49 245314 15781 1.78%
2025-06-27 6.25 6.34 0.09 1.44% 6.25 6.43 209887 13302 1.53%
2025-06-26 6.31 6.30 -0.03 -0.47% 6.28 6.35 123492 7798 0.90%
2025-06-25 6.29 6.33 0.04 0.64% 6.26 6.34 139344 8775 1.01%
2025-06-24 6.20 6.29 0.08 1.29% 6.20 6.30 134841 8442 0.98%
2025-06-23 6.19 6.21 0.01 0.16% 6.17 6.24 117352 7283 0.85%
2025-06-20 6.19 6.20 -0.04 -0.64% 6.17 6.23 98841 6127 0.72%
2025-06-19 6.27 6.24 -0.07 -1.11% 6.17 6.30 128997 8030 0.94%
2025-06-18 6.38 6.31 -0.06 -0.94% 6.26 6.38 107004 6756 0.78%
2025-06-17 6.28 6.37 0.08 1.27% 6.26 6.39 162343 10287 1.18%
2025-06-16 6.23 6.29 0.11 1.78% 6.19 6.35 170236 10712 1.24%
2025-06-13 6.22 6.18 -0.05 -0.80% 6.18 6.28 148748 9261 1.08%
2025-06-12 6.29 6.23 -0.06 -0.95% 6.21 6.32 136837 8546 1.00%
2025-06-11 6.28 6.29 -0.01 -0.16% 6.27 6.33 111809 7042 0.81%
2025-06-10 6.33 6.30 -0.03 -0.47% 6.22 6.35 183593 11581 1.34%
2025-06-09 6.31 6.33 0.00 0.00% 6.30 6.34 112111 7093 0.82%
2025-06-06 6.35 6.33 -0.02 -0.31% 6.32 6.38 126065 8003 0.92%
2025-06-05 6.40 6.35 0.03 0.47% 6.32 6.43 152517 9701 1.11%
2025-06-04 6.33 6.32 0.00 0.00% 6.29 6.34 147122 9298 1.07%
2025-06-03 6.32 6.32 -0.06 -0.94% 6.30 6.36 137461 8698 1.00%
2025-05-30 6.46 6.38 -0.10 -1.54% 6.36 6.51 145111 9303 1.06%
2025-05-29 6.43 6.48 0.07 1.09% 6.39 6.50 138154 8936 1.01%
2025-05-28 6.47 6.41 -0.09 -1.38% 6.38 6.52 162647 10479 1.18%
2025-05-27 6.35 6.50 0.13 2.04% 6.35 6.60 278874 18115 2.03%
2025-05-26 6.36 6.37 0.02 0.31% 6.30 6.39 157971 10036 1.15%
2025-05-23 6.43 6.35 -0.10 -1.55% 6.35 6.49 270639 17350 1.97%
2025-05-22 6.81 6.45 -0.33 -4.87% 6.45 6.84 590967 38803 4.30%
2025-05-21 6.97 6.78 -0.11 -1.60% 6.68 7.40 974581 68009 7.09%
2025-05-20 6.88 6.89 0.00 0.00% 6.84 6.92 279427 19231 2.03%
2025-05-19 7.00 6.89 0.10 1.47% 6.79 7.06 413406 28532 3.01%
2025-05-16 6.84 6.79 -0.03 -0.44% 6.77 6.84 156429 10623 1.14%
2025-05-15 6.86 6.82 -0.08 -1.16% 6.77 6.86 211483 14400 1.54%
2025-05-14 6.93 6.90 -0.04 -0.58% 6.75 6.93 313125 21398 2.28%
2025-05-13 6.98 6.94 -0.08 -1.14% 6.93 6.99 273504 19015 1.99%
2025-05-12 6.98 7.02 0.06 0.86% 6.91 7.03 458841 31933 3.34%
2025-05-09 6.84 6.96 0.11 1.61% 6.79 6.97 380597 26202 2.77%
2025-05-08 6.78 6.85 0.04 0.59% 6.76 6.87 332714 22684 2.42%
2025-05-07 6.89 6.81 -0.13 -1.87% 6.78 6.94 371332 25385 2.70%
2025-05-06 6.95 6.94 -0.06 -0.86% 6.87 6.98 573292 39698 4.17%
2025-04-30 6.83 7.00 0.07 1.01% 6.76 7.03 507639 34888 3.69%
2025-04-29 6.90 6.93 -0.12 -1.70% 6.68 6.95 564970 38260 4.11%
2025-04-28 6.72 7.05 0.12 1.73% 6.65 7.06 912911 62493 6.64%
2025-04-25 6.40 6.93 0.58 9.13% 6.35 6.97 734365 48709 5.34%
2025-04-24 6.27 6.35 0.10 1.60% 6.22 6.38 264205 16699 1.92%
2025-04-23 6.21 6.25 0.04 0.64% 6.18 6.29 153890 9607 1.12%