致敬每一个财富自由的梦想,祝大家早日进化为游资

厦门钨业 (600549) 历史交易数据 从 2024-08-15 到 2024-11-23 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
2024-11-21 21.45 21.58 0.32 1.51% 21.32 22.06 319945 69350 2.26%
2024-11-20 20.98 21.26 0.13 0.62% 20.97 21.33 194436 41211 1.37%
2024-11-19 20.66 21.13 0.54 2.62% 20.57 21.23 207862 43381 1.47%
2024-11-18 20.91 20.59 -0.24 -1.15% 20.43 21.07 223078 46224 1.58%
2024-11-15 21.19 20.83 -0.53 -2.48% 20.78 21.41 228473 48121 1.62%
2024-11-14 22.05 21.36 -0.77 -3.48% 21.30 22.05 339751 73348 2.40%
2024-11-13 22.08 22.13 -0.12 -0.54% 21.85 22.67 397945 88202 2.81%
2024-11-12 22.80 22.25 -0.65 -2.84% 21.97 23.48 648322 147196 4.58%
2024-11-11 21.65 22.90 1.20 5.53% 21.56 22.97 691797 154872 4.89%
2024-11-08 21.86 21.70 -0.08 -0.37% 21.65 22.50 723079 159327 5.11%
2024-11-07 21.41 21.78 0.26 1.21% 21.20 22.20 663303 144046 4.69%
2024-11-06 21.16 21.52 0.44 2.09% 20.96 21.93 867876 186078 6.13%
2024-11-05 20.18 21.08 0.66 3.23% 20.13 21.37 775325 161358 5.48%
2024-11-04 21.40 20.42 -0.77 -3.63% 20.17 21.41 946014 193506 6.69%
2024-11-01 19.50 21.19 1.75 9.00% 19.45 21.38 1270163 266860 8.98%
2024-10-31 19.43 19.44 0.05 0.26% 19.24 19.86 236840 46331 1.67%
2024-10-30 19.50 19.39 -0.17 -0.87% 19.22 19.68 180325 35034 1.27%
2024-10-29 20.05 19.56 -0.44 -2.20% 19.50 20.08 264354 52078 1.87%
2024-10-28 19.95 20.00 -0.10 -0.50% 19.84 20.21 328194 65594 2.32%
2024-10-25 19.57 20.10 0.49 2.50% 19.52 20.50 311125 62124 2.20%
2024-10-24 19.78 19.61 -0.24 -1.21% 19.42 19.80 142629 27903 1.01%
2024-10-23 19.70 19.85 0.17 0.86% 19.50 19.98 213808 42297 1.51%
2024-10-22 19.50 19.68 0.27 1.39% 19.30 19.83 203036 39762 1.44%
2024-10-21 19.31 19.41 0.25 1.30% 19.13 19.71 244007 47420 1.72%
2024-10-18 18.73 19.16 0.37 1.97% 18.72 19.56 225503 43090 1.59%
2024-10-17 19.25 18.79 -0.41 -2.14% 18.78 19.38 144732 27570 1.02%
2024-10-16 19.18 19.20 0.00 0.00% 18.98 19.41 157124 30157 1.11%
2024-10-15 19.70 19.20 -0.60 -3.03% 19.19 19.82 168537 32828 1.19%
2024-10-14 19.54 19.80 0.29 1.49% 19.41 19.94 168599 33201 1.19%
2024-10-11 20.10 19.51 -0.59 -2.94% 19.28 20.19 201894 39721 1.43%
2024-10-10 19.88 20.10 0.38 1.93% 19.61 20.65 292585 59000 2.07%
2024-10-09 21.10 19.72 -1.79 -8.32% 19.67 21.11 428731 86835 3.03%
2024-10-08 23.00 21.51 0.59 2.82% 20.51 23.01 679746 148157 4.81%
2024-09-30 19.90 20.92 1.79 9.36% 19.77 21.04 487000 99715 3.44%
2024-09-27 18.70 19.13 0.74 4.02% 18.68 19.27 203109 38568 1.44%
2024-09-26 17.70 18.39 0.65 3.66% 17.68 18.39 187749 33914 1.33%
2024-09-25 18.19 17.74 -0.16 -0.89% 17.72 18.28 230904 41648 1.63%
2024-09-24 17.66 17.90 0.35 1.99% 17.52 17.97 182982 32574 1.29%
2024-09-23 17.54 17.55 -0.04 -0.23% 17.48 17.74 93562 16468 0.66%
2024-09-20 17.45 17.59 0.13 0.74% 17.34 17.78 156177 27464 1.10%
2024-09-19 16.97 17.46 0.55 3.25% 16.77 17.47 189619 32712 1.34%
2024-09-18 16.57 16.91 0.34 2.05% 16.55 16.98 110509 18543 0.78%
2024-09-13 16.78 16.57 -0.16 -0.96% 16.56 16.85 70455 11763 0.50%
2024-09-12 16.79 16.73 -0.05 -0.30% 16.70 17.00 70357 11826 0.50%
2024-09-11 16.47 16.78 0.21 1.27% 16.42 16.86 94864 15874 0.67%
2024-09-10 16.55 16.57 0.07 0.42% 16.25 16.64 87273 14373 0.62%
2024-09-09 16.51 16.50 -0.11 -0.66% 16.40 16.62 77515 12793 0.55%
2024-09-06 16.85 16.61 -0.27 -1.60% 16.57 16.93 71872 12013 0.51%
2024-09-05 16.96 16.88 -0.01 -0.06% 16.75 17.16 83113 14030 0.59%
2024-09-04 16.88 16.89 -0.13 -0.76% 16.72 17.11 85269 14440 0.60%
2024-09-03 16.77 17.02 0.17 1.01% 16.76 17.19 115980 19768 0.82%
2024-09-02 16.98 16.85 -0.15 -0.88% 16.83 17.02 112036 18945 0.79%
2024-08-30 16.74 17.00 0.21 1.25% 16.66 17.23 197874 33679 1.40%
2024-08-29 16.43 16.79 0.27 1.63% 16.30 16.87 138062 23053 0.98%
2024-08-28 16.54 16.52 -0.02 -0.12% 16.47 16.80 108616 18022 0.77%
2024-08-27 16.47 16.54 -0.11 -0.66% 16.31 16.61 105048 17322 0.74%
2024-08-26 16.45 16.65 0.34 2.08% 16.39 16.79 181430 30199 1.28%
2024-08-23 16.29 16.31 0.35 2.19% 15.95 16.47 161503 26326 1.14%
2024-08-22 16.26 15.96 -0.29 -1.78% 15.90 16.30 95871 15372 0.68%
2024-08-21 16.15 16.25 0.11 0.68% 15.98 16.30 84711 13713 0.60%
2024-08-20 16.45 16.14 -0.36 -2.18% 16.05 16.57 105759 17165 0.75%
2024-08-19 16.27 16.50 0.25 1.54% 16.23 16.70 124073 20526 0.88%
2024-08-16 16.38 16.25 0.00 0.00% 16.19 16.45 85475 13908 0.60%
2024-08-15 16.04 16.25 0.13 0.81% 16.02 16.46 79761 12972 0.56%