成都银行 (601838) - 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
2025-10-31	16.87	16.81	-0.05	-0.30%	16.76	16.92	395456	66442	0.93%
2025-10-30	17.08	16.86	-0.21	-1.23%	16.83	17.15	620580	105273	1.47%
2025-10-29	17.54	17.07	-1.04	-5.74%	17.00	17.69	1298030	222681	3.07%
2025-10-28	18.04	18.11	0.15	0.84%	17.79	18.18	314103	56623	0.74%
2025-10-27	18.18	17.96	-0.28	-1.54%	17.91	18.19	474099	85409	1.12%
2025-10-24	18.45	18.24	-0.30	-1.62%	18.20	18.55	220157	40411	0.52%
2025-10-23	18.50	18.54	0.00	0.00%	18.37	18.62	232536	43038	0.55%
2025-10-22	18.31	18.54	0.14	0.76%	18.31	18.64	181755	33630	0.43%
2025-10-21	18.42	18.40	-0.02	-0.11%	18.21	18.55	300760	55188	0.71%
2025-10-20	18.51	18.42	-0.09	-0.49%	18.10	18.55	344361	63266	0.81%
2025-10-17	18.60	18.51	-0.14	-0.75%	18.45	18.83	266563	49634	0.63%
2025-10-16	18.33	18.65	0.31	1.69%	18.28	18.68	296461	54956	0.70%
2025-10-15	18.18	18.34	0.11	0.60%	18.05	18.43	270204	49419	0.64%
2025-10-14	17.80	18.23	0.36	2.01%	17.59	18.35	480687	86986	1.14%
2025-10-13	17.39	17.87	0.38	2.17%	17.37	18.01	395094	70103	0.93%
2025-10-10	17.32	17.49	0.16	0.92%	17.29	17.69	242615	42562	0.57%
2025-10-09	17.17	17.33	0.08	0.46%	17.06	17.36	277185	47722	0.66%
2025-09-30	17.35	17.25	-0.16	-0.92%	17.14	17.47	279653	48234	0.66%
2025-09-29	17.36	17.41	0.06	0.35%	17.27	17.62	273730	47723	0.65%
2025-09-26	17.19	17.35	0.16	0.93%	17.05	17.40	177806	30628	0.42%
2025-09-25	17.40	17.19	-0.24	-1.38%	17.13	17.42	218397	37640	0.52%
2025-09-24	17.40	17.43	0.03	0.17%	17.32	17.53	174916	30456	0.41%
2025-09-23	17.13	17.40	0.25	1.46%	17.05	17.58	357341	62164	0.84%
2025-09-22	17.47	17.15	-0.38	-2.17%	17.04	17.49	367333	63224	0.87%
2025-09-19	17.43	17.53	0.08	0.46%	17.24	17.55	239436	41720	0.57%
2025-09-18	17.80	17.45	-0.36	-2.02%	17.37	17.88	322421	56655	0.76%
2025-09-17	17.99	17.81	-0.17	-0.95%	17.79	18.06	233708	41820	0.55%
2025-09-16	18.15	17.98	-0.09	-0.50%	17.96	18.21	187470	33897	0.44%
2025-09-15	18.18	18.07	-0.17	-0.93%	18.03	18.26	204997	37182	0.48%
2025-09-12	18.60	18.24	-0.37	-1.99%	18.22	18.65	194853	35815	0.46%
2025-09-11	18.50	18.61	0.11	0.59%	18.33	18.63	284344	52502	0.67%
2025-09-10	18.57	18.50	-0.07	-0.38%	18.44	18.60	138677	25673	0.33%
2025-09-09	18.40	18.57	0.21	1.14%	18.28	18.58	203661	37602	0.48%
2025-09-08	18.08	18.36	0.26	1.44%	18.00	18.44	241882	44257	0.57%
2025-09-05	18.17	18.10	-0.10	-0.55%	18.02	18.25	225130	40810	0.53%
2025-09-04	18.19	18.20	-0.07	-0.38%	17.84	18.32	393286	71183	0.93%
2025-09-03	18.45	18.27	-0.26	-1.40%	18.11	18.50	255655	46711	0.60%
2025-09-02	18.17	18.53	0.33	1.81%	18.10	18.62	348020	64217	0.82%
2025-09-01	18.45	18.20	-0.27	-1.46%	18.08	18.62	364562	66676	0.86%
2025-08-29	18.55	18.47	-0.07	-0.38%	18.34	18.79	365298	67708	0.86%
2025-08-28	18.05	18.54	0.50	2.77%	17.89	18.77	674532	124084	1.59%
2025-08-27	18.00	18.04	0.18	1.01%	18.00	18.36	527695	95793	1.25%
2025-08-26	18.00	17.86	-0.13	-0.72%	17.75	18.05	289315	51641	0.68%
2025-08-25	17.92	17.99	0.02	0.11%	17.85	18.10	458490	82318	1.08%
2025-08-22	18.29	17.97	-0.30	-1.64%	17.87	18.29	417875	75116	0.99%
2025-08-21	18.21	18.27	0.02	0.11%	18.13	18.35	279302	50998	0.66%
2025-08-20	18.11	18.25	0.12	0.66%	18.07	18.59	401958	73737	0.95%
2025-08-19	18.07	18.13	0.09	0.50%	17.91	18.25	301141	54384	0.71%
2025-08-18	18.19	18.04	-0.17	-0.93%	17.91	18.19	425483	76723	1.01%
2025-08-15	18.26	18.21	-0.01	-0.05%	17.92	18.27	331440	59904	0.78%
2025-08-14	18.40	18.22	-0.18	-0.98%	18.22	18.55	304034	55758	0.72%
2025-08-13	18.77	18.40	-0.37	-1.97%	18.36	18.82	311968	57803	0.74%
2025-08-12	18.86	18.77	-0.07	-0.37%	18.73	19.06	195828	36913	0.46%
2025-08-11	19.16	18.84	-0.19	-1.00%	18.83	19.35	226489	42994	0.54%
2025-08-08	19.09	19.03	0.01	0.05%	18.93	19.17	130564	24853	0.31%
2025-08-07	18.93	19.02	0.09	0.48%	18.82	19.09	156575	29747	0.37%
2025-08-06	18.96	18.93	-0.07	-0.37%	18.84	19.08	143144	27112	0.34%
2025-08-05	18.81	19.00	0.23	1.23%	18.75	19.07	188064	35610	0.44%
2025-08-04	18.58	18.77	0.05	0.27%	18.58	19.03	209287	39402	0.49%
2025-08-01	18.51	18.72	0.25	1.35%	18.26	18.81	297130	55138	0.70%
2025-07-31	18.70	18.47	-0.23	-1.23%	18.24	18.73	361454	66717	0.85%
2025-07-30	18.63	18.70	0.05	0.27%	18.58	18.90	216117	40505	0.51%
2025-07-29	18.72	18.65	-0.10	-0.53%	18.58	19.04	235130	44127	0.56%
2025-07-28	18.75	18.75	0.16	0.86%	18.58	18.82	289098	54125	0.68%
2025-07-25	19.41	19.48	0.08	0.41%	19.41	19.65	265369	51857	0.63%
2025-07-24	19.77	19.40	-0.37	-1.87%	19.33	19.79	382105	74491	0.90%