致敬每一个财富自由的梦想,祝大家早日进化为游资

天津港 (600717) 历史交易数据 从 2025-04-24 到 2025-08-02 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 4.62 4.64 0.02 0.43% 4.61 4.66 152020 7063 0.53%
2025-07-31 4.72 4.62 -0.11 -2.33% 4.61 4.72 297623 13828 1.03%
2025-07-30 4.72 4.73 0.01 0.21% 4.71 4.77 199598 9462 0.69%
2025-07-29 4.72 4.72 -0.01 -0.21% 4.68 4.74 149863 7038 0.52%
2025-07-28 4.76 4.73 -0.03 -0.63% 4.71 4.77 159075 7525 0.55%
2025-07-25 4.82 4.76 -0.05 -1.04% 4.75 4.83 202466 9681 0.70%
2025-07-24 4.76 4.81 0.05 1.05% 4.73 4.82 258969 12415 0.89%
2025-07-23 4.77 4.76 -0.02 -0.42% 4.75 4.81 222077 10612 0.77%
2025-07-22 4.73 4.78 0.06 1.27% 4.69 4.78 254141 12056 0.88%
2025-07-21 4.66 4.72 0.07 1.51% 4.65 4.74 219189 10324 0.76%
2025-07-18 4.65 4.65 0.00 0.00% 4.64 4.67 122793 5709 0.42%
2025-07-17 4.66 4.65 -0.01 -0.21% 4.63 4.67 97230 4520 0.34%
2025-07-16 4.66 4.66 0.00 0.00% 4.64 4.68 119275 5558 0.41%
2025-07-15 4.70 4.66 -0.03 -0.64% 4.63 4.71 160533 7484 0.55%
2025-07-14 4.70 4.69 -0.02 -0.42% 4.68 4.74 156257 7363 0.54%
2025-07-11 4.71 4.71 0.00 0.00% 4.68 4.74 200462 9443 0.69%
2025-07-10 4.65 4.71 0.05 1.07% 4.65 4.71 159621 7479 0.55%
2025-07-09 4.65 4.66 0.02 0.43% 4.63 4.68 156438 7294 0.54%
2025-07-08 4.63 4.64 0.01 0.22% 4.61 4.65 141061 6534 0.49%
2025-07-07 4.62 4.63 -0.01 -0.22% 4.60 4.65 112273 5195 0.39%
2025-07-04 4.60 4.64 0.04 0.87% 4.59 4.66 203343 9413 0.70%
2025-07-03 4.62 4.60 -0.02 -0.43% 4.59 4.63 117237 5401 0.41%
2025-07-02 4.60 4.62 0.03 0.65% 4.59 4.63 176055 8117 0.61%
2025-07-01 4.56 4.59 0.03 0.66% 4.55 4.60 137070 6269 0.47%
2025-06-30 4.57 4.56 -0.01 -0.22% 4.54 4.58 131635 6000 0.45%
2025-06-27 4.58 4.57 -0.01 -0.22% 4.56 4.61 136005 6231 0.47%
2025-06-26 4.60 4.58 -0.02 -0.43% 4.57 4.61 132522 6080 0.46%
2025-06-25 4.62 4.60 -0.02 -0.43% 4.56 4.63 155389 7133 0.54%
2025-06-24 4.54 4.62 0.02 0.43% 4.50 4.63 319801 14606 1.11%
2025-06-23 4.55 4.60 0.10 2.22% 4.52 4.61 297602 13596 1.03%
2025-06-20 4.47 4.50 0.04 0.90% 4.46 4.52 145861 6559 0.50%
2025-06-19 4.50 4.46 -0.04 -0.89% 4.44 4.51 164111 7338 0.57%
2025-06-18 4.62 4.60 -0.02 -0.43% 4.59 4.66 198751 9175 0.69%
2025-06-17 4.57 4.62 0.05 1.09% 4.55 4.63 188842 8679 0.65%
2025-06-16 4.56 4.57 0.00 0.00% 4.54 4.59 96769 4418 0.33%
2025-06-13 4.57 4.57 0.01 0.22% 4.56 4.61 181004 8299 0.63%
2025-06-12 4.59 4.56 -0.04 -0.87% 4.56 4.60 171033 7816 0.59%
2025-06-11 4.63 4.60 -0.01 -0.22% 4.56 4.64 322473 14831 1.11%
2025-06-10 4.55 4.61 0.07 1.54% 4.54 4.62 367130 16830 1.27%
2025-06-09 4.53 4.54 0.01 0.22% 4.52 4.55 123193 5591 0.43%
2025-06-06 4.53 4.53 0.00 0.00% 4.52 4.55 180417 8176 0.62%
2025-06-05 4.56 4.53 -0.03 -0.66% 4.52 4.57 146116 6625 0.50%
2025-06-04 4.56 4.56 0.00 0.00% 4.53 4.59 177544 8077 0.61%
2025-06-03 4.56 4.56 -0.01 -0.22% 4.54 4.57 197185 8973 0.68%
2025-05-30 4.59 4.57 -0.02 -0.44% 4.56 4.60 148343 6790 0.51%
2025-05-29 4.56 4.59 0.04 0.88% 4.55 4.61 147991 6786 0.51%
2025-05-28 4.56 4.55 -0.02 -0.44% 4.55 4.58 120659 5502 0.42%
2025-05-27 4.58 4.57 -0.01 -0.22% 4.55 4.59 150995 6897 0.52%
2025-05-26 4.58 4.58 0.00 0.00% 4.56 4.61 150699 6903 0.52%
2025-05-23 4.66 4.58 -0.10 -2.14% 4.58 4.66 254380 11753 0.88%
2025-05-22 4.68 4.68 -0.06 -1.27% 4.63 4.70 334157 15558 1.15%
2025-05-21 4.72 4.74 -0.01 -0.21% 4.67 4.82 401993 19077 1.39%
2025-05-20 4.94 4.75 -0.19 -3.85% 4.71 4.94 667851 31755 2.31%
2025-05-19 4.62 4.94 0.32 6.93% 4.61 4.94 927276 44914 3.20%
2025-05-16 4.66 4.62 -0.06 -1.28% 4.61 4.74 395947 18401 1.37%
2025-05-15 4.71 4.68 -0.02 -0.43% 4.68 4.88 642161 30720 2.22%
2025-05-14 4.64 4.70 0.05 1.08% 4.61 4.71 469730 21947 1.62%
2025-05-13 4.60 4.65 0.08 1.75% 4.56 4.66 356189 16414 1.23%
2025-05-12 4.53 4.57 0.05 1.11% 4.52 4.59 200829 9149 0.69%
2025-05-09 4.48 4.52 0.04 0.89% 4.47 4.53 190397 8565 0.66%
2025-05-08 4.47 4.48 0.00 0.00% 4.46 4.50 116584 5222 0.40%
2025-05-07 4.49 4.48 0.02 0.45% 4.47 4.52 149304 6702 0.52%
2025-05-06 4.46 4.46 0.04 0.90% 4.43 4.47 142206 6341 0.49%
2025-04-30 4.49 4.42 -0.07 -1.56% 4.42 4.49 202136 8978 0.70%
2025-04-29 4.53 4.49 -0.06 -1.32% 4.48 4.56 174423 7868 0.60%
2025-04-28 4.54 4.55 0.01 0.22% 4.49 4.57 183749 8335 0.63%
2025-04-25 4.51 4.54 0.03 0.67% 4.50 4.55 154617 7005 0.53%
2025-04-24 4.52 4.51 0.00 0.00% 4.49 4.55 151753 6852 0.52%