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
2026-05-06	19.10	19.18	0.03	0.16%	18.78	19.20	256146	48573	0.60%
2026-04-30	18.98	19.15	0.15	0.79%	18.85	19.22	232170	44235	0.55%
2026-04-29	18.74	19.00	0.26	1.39%	18.56	19.04	329360	62091	0.78%
2026-04-28	18.47	18.74	0.30	1.63%	18.42	18.80	262073	48864	0.62%
2026-04-27	18.41	18.44	0.07	0.38%	18.34	18.57	246487	45497	0.58%
2026-04-24	18.12	18.37	0.21	1.16%	17.98	18.43	344898	63089	0.81%
2026-04-23	17.49	18.16	0.57	3.24%	17.42	18.18	569286	102034	1.34%
2026-04-22	17.69	17.59	-0.09	-0.51%	17.59	17.78	132107	23349	0.31%
2026-04-21	17.49	17.68	0.21	1.20%	17.47	17.78	212312	37561	0.50%
2026-04-20	17.21	17.47	0.24	1.39%	17.18	17.48	188425	32773	0.44%
2026-04-17	17.26	17.23	-0.04	-0.23%	17.12	17.29	180549	31063	0.43%
2026-04-16	17.42	17.27	-0.12	-0.69%	17.24	17.52	199730	34620	0.47%
2026-04-15	17.32	17.39	0.10	0.58%	17.24	17.40	123603	21421	0.29%
2026-04-14	17.23	17.29	0.06	0.35%	17.22	17.45	125607	21753	0.30%
2026-04-13	17.41	17.23	-0.20	-1.15%	17.20	17.48	158245	27377	0.37%
2026-04-10	17.29	17.43	0.18	1.04%	17.25	17.54	272700	47545	0.64%
2026-04-09	17.24	17.25	-0.04	-0.23%	17.13	17.36	168844	29109	0.40%
2026-04-08	17.15	17.29	0.15	0.88%	17.04	17.29	220719	37856	0.52%
2026-04-07	17.16	17.14	-0.02	-0.12%	17.06	17.25	168077	28828	0.40%
2026-04-03	17.32	17.16	-0.16	-0.92%	17.08	17.32	162293	27843	0.38%
2026-04-02	17.11	17.32	0.18	1.05%	17.11	17.41	224481	38844	0.53%
2026-04-01	17.16	17.14	0.02	0.12%	17.09	17.25	154743	26562	0.37%
2026-03-31	17.08	17.12	0.04	0.23%	17.08	17.26	148508	25504	0.35%
2026-03-30	16.99	17.08	0.03	0.18%	16.93	17.20	136431	23312	0.32%
2026-03-27	17.13	17.05	-0.06	-0.35%	17.03	17.28	149721	25627	0.35%
2026-03-26	17.02	17.11	0.09	0.53%	16.98	17.31	211966	36449	0.50%
2026-03-25	17.05	17.02	-0.03	-0.18%	16.86	17.14	220170	37393	0.52%
2026-03-24	16.68	17.05	0.41	2.46%	16.65	17.09	267939	45456	0.63%
2026-03-23	16.97	16.64	-0.45	-2.63%	16.56	16.98	314474	52547	0.74%
2026-03-20	17.07	17.09	-0.04	-0.23%	16.97	17.20	181291	30985	0.43%
2026-03-19	17.28	17.13	-0.21	-1.21%	17.07	17.40	191179	32962	0.45%
2026-03-18	17.40	17.34	-0.07	-0.40%	17.23	17.46	195528	33871	0.46%
2026-03-17	17.23	17.41	0.18	1.04%	17.19	17.55	273048	47659	0.64%
2026-03-16	17.15	17.23	0.08	0.47%	17.09	17.36	289480	49898	0.68%
2026-03-13	17.17	17.15	-0.05	-0.29%	17.07	17.39	319109	54932	0.75%
2026-03-12	17.18	17.20	-0.08	-0.46%	17.14	17.29	244429	42046	0.58%
2026-03-11	16.99	17.28	0.29	1.71%	16.94	17.29	409049	70143	0.97%
2026-03-10	16.90	16.99	0.08	0.47%	16.77	17.07	314514	53329	0.74%
2026-03-09	16.88	16.91	-0.03	-0.18%	16.80	16.99	384746	65026	0.91%
2026-03-06	16.80	16.94	0.11	0.65%	16.72	16.97	268947	45406	0.63%
2026-03-05	16.60	16.83	0.17	1.02%	16.55	16.85	267237	44701	0.63%
2026-03-04	16.65	16.66	-0.10	-0.60%	16.43	16.75	335221	55547	0.79%
2026-03-03	16.74	16.76	0.02	0.12%	16.51	16.91	401572	67382	0.95%
2026-03-02	16.14	16.74	0.57	3.53%	16.07	16.80	730003	120903	1.72%
2026-02-27	16.16	16.17	-0.02	-0.12%	16.14	16.32	199492	32367	0.47%
2026-02-26	16.06	16.19	0.13	0.81%	16.03	16.22	221655	35754	0.52%
2026-02-25	16.17	16.06	-0.09	-0.56%	16.02	16.21	242119	39002	0.57%
2026-02-24	16.29	16.15	-0.13	-0.80%	16.13	16.38	189769	30805	0.45%
2026-02-13	16.40	16.28	-0.08	-0.49%	16.26	16.44	131975	21567	0.31%
2026-02-12	16.54	16.36	-0.18	-1.09%	16.33	16.56	204325	33547	0.48%
2026-02-11	16.53	16.54	0.01	0.06%	16.45	16.59	163112	26967	0.38%
2026-02-10	16.45	16.53	0.06	0.36%	16.43	16.57	186975	30879	0.44%
2026-02-09	16.30	16.47	0.11	0.67%	16.19	16.52	287097	47083	0.68%
2026-02-06	16.39	16.36	-0.01	-0.06%	16.26	16.49	284133	46477	0.67%
2026-02-05	16.07	16.37	0.31	1.93%	16.06	16.40	392754	64014	0.93%
2026-02-04	15.80	16.06	0.24	1.52%	15.80	16.10	252867	40534	0.60%
2026-02-03	16.05	15.82	-0.26	-1.62%	15.76	16.10	447021	71016	1.05%
2026-02-02	16.12	16.08	-0.04	-0.25%	16.05	16.41	443389	71984	1.05%
2026-01-30	16.19	16.12	-0.03	-0.19%	16.11	16.32	501939	81387	1.19%
2026-01-29	15.75	16.15	0.37	2.34%	15.75	16.18	593212	95146	1.40%
2026-01-28	15.71	15.78	0.04	0.25%	15.65	16.02	517252	82135	1.22%
2026-01-27	15.77	15.74	-0.03	-0.19%	15.71	15.95	313548	49680	0.74%