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
2025-09-15	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%
2025-07-23	19.66	19.77	0.11	0.56%	19.53	19.91	313650	62031	0.74%
2025-07-22	20.15	19.66	-0.39	-1.95%	19.56	20.26	395255	77935	0.93%
2025-07-21	20.30	20.05	-0.25	-1.23%	19.92	20.34	271584	54431	0.64%
2025-07-18	20.02	20.30	0.27	1.35%	19.88	20.38	206449	41704	0.49%
2025-07-17	20.13	20.03	-0.02	-0.10%	19.73	20.26	232786	46502	0.55%
2025-07-16	20.06	20.05	-0.10	-0.50%	19.79	20.22	226461	45246	0.54%
2025-07-15	20.46	20.15	-0.23	-1.13%	20.10	20.55	219403	44490	0.52%
2025-07-14	20.32	20.38	0.09	0.44%	20.14	20.58	273530	55791	0.65%
2025-07-11	20.64	20.29	-0.31	-1.50%	20.20	20.75	287732	58992	0.68%
2025-07-10	20.54	20.60	0.11	0.54%	20.49	20.71	174872	36073	0.41%
2025-07-09	20.41	20.49	0.04	0.20%	20.37	20.58	152057	31185	0.36%
2025-07-08	20.69	20.45	-0.24	-1.16%	20.23	20.77	216162	44148	0.51%
2025-07-07	20.69	20.69	0.02	0.10%	20.53	20.80	157238	32506	0.37%
2025-07-04	20.50	20.67	0.23	1.13%	20.41	20.73	157890	32546	0.37%
2025-07-03	20.43	20.44	0.01	0.05%	20.27	20.59	114300	23369	0.27%
2025-07-02	20.38	20.43	0.05	0.25%	20.32	20.60	127118	26047	0.30%
2025-07-01	20.10	20.38	0.28	1.39%	20.07	20.48	154810	31462	0.37%
2025-06-30	20.11	20.10	-0.06	-0.30%	19.90	20.19	327768	65595	0.77%
2025-06-27	20.85	20.16	-0.72	-3.45%	20.00	20.96	401906	81957	0.95%
2025-06-26	20.59	20.88	0.29	1.41%	20.42	20.95	226803	47032	0.54%
2025-06-25	20.21	20.59	0.36	1.78%	20.15	20.75	208350	42679	0.49%
2025-06-24	20.26	20.23	-0.03	-0.15%	20.00	20.40	217198	43873	0.51%
2025-06-23	20.05	20.26	0.19	0.95%	19.76	20.33	205269	41255	0.49%
2025-06-20	20.04	20.07	0.02	0.10%	19.92	20.24	220517	44270	0.52%
2025-06-19	20.21	20.05	-0.19	-0.94%	19.95	20.30	194829	39161	0.46%
2025-06-18	19.56	20.24	0.71	3.64%	19.55	20.31	304587	60907	0.72%
2025-06-17	19.60	19.53	-0.07	-0.36%	19.45	19.72	131461	25714	0.31%
2025-06-16	19.52	19.60	0.18	0.93%	19.41	19.67	107326	20980	0.25%
2025-06-13	19.59	19.42	-0.15	-0.77%	19.42	19.72	219750	42911	0.52%
2025-06-12	19.30	19.57	0.32	1.66%	19.27	19.60	171839	33444	0.41%
2025-06-11	19.30	19.25	-0.06	-0.31%	19.22	19.40	131732	25392	0.31%
2025-06-10	19.27	19.31	0.04	0.21%	19.23	19.50	180868	35016	0.43%
2025-06-09	19.27	19.27	0.00	0.00%	19.01	19.30	205039	39275	0.48%