致敬每一个财富自由的梦想,祝大家早日进化为游资

成都燃气 (603053) 历史交易数据 从 2024-08-14 到 2024-11-22 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 10.03 9.98 -0.05 -0.50% 9.88 10.08 41933 4182 0.47%
2024-11-20 9.89 10.03 0.13 1.31% 9.83 10.03 60470 6030 0.68%
2024-11-19 9.68 9.90 0.21 2.17% 9.61 9.90 53098 5187 0.60%
2024-11-18 9.80 9.69 -0.02 -0.21% 9.60 9.90 68254 6666 0.77%
2024-11-15 9.74 9.71 -0.08 -0.82% 9.71 9.91 60162 5893 0.68%
2024-11-14 9.92 9.79 -0.18 -1.81% 9.77 10.07 66479 6593 0.75%
2024-11-13 10.01 9.97 -0.14 -1.38% 9.89 10.08 71980 7173 0.81%
2024-11-12 10.09 10.11 -0.07 -0.69% 9.98 10.45 140262 14211 1.58%
2024-11-11 9.86 10.18 0.37 3.77% 9.71 10.26 147426 14739 1.66%
2024-11-08 10.01 9.81 -0.19 -1.90% 9.76 10.05 92478 9135 1.04%
2024-11-07 9.71 10.00 0.31 3.20% 9.65 10.05 119997 11905 1.35%
2024-11-06 9.75 9.69 -0.09 -0.92% 9.65 9.87 79014 7686 0.89%
2024-11-05 9.65 9.78 0.16 1.66% 9.65 9.84 93396 9109 1.05%
2024-11-04 9.53 9.62 0.05 0.52% 9.50 9.62 39855 3817 0.45%
2024-11-01 9.61 9.57 -0.09 -0.93% 9.41 9.65 67634 6463 0.76%
2024-10-31 9.54 9.66 0.05 0.52% 9.50 9.66 69845 6701 0.79%
2024-10-30 9.56 9.61 0.09 0.95% 9.47 9.74 75118 7214 0.85%
2024-10-29 9.63 9.52 -0.13 -1.35% 9.50 9.72 81587 7821 0.92%
2024-10-28 9.48 9.65 0.12 1.26% 9.44 9.65 90090 8618 1.01%
2024-10-25 9.50 9.53 -0.04 -0.42% 9.48 9.57 80656 7680 0.91%
2024-10-24 9.49 9.57 0.06 0.63% 9.41 9.69 98910 9430 1.11%
2024-10-23 9.46 9.51 0.06 0.63% 9.45 9.66 96009 9148 1.08%
2024-10-22 9.40 9.45 -0.03 -0.32% 9.35 9.51 83699 7890 0.94%
2024-10-21 9.44 9.48 -0.05 -0.52% 9.30 9.56 136529 12849 1.54%
2024-10-18 9.54 9.53 -0.11 -1.14% 9.28 9.62 205813 19404 2.32%
2024-10-17 10.14 9.64 -0.45 -4.46% 9.58 10.29 313061 30957 3.52%
2024-10-16 9.15 10.09 0.92 10.03% 9.15 10.09 284282 28133 3.20%
2024-10-15 9.33 9.17 -0.17 -1.82% 9.15 9.33 36602 3381 0.41%
2024-10-14 9.16 9.34 0.28 3.09% 9.07 9.35 57623 5326 0.65%
2024-10-11 9.16 9.06 -0.03 -0.33% 9.00 9.20 42138 3831 0.47%
2024-10-10 9.05 9.09 0.14 1.56% 8.95 9.27 64780 5909 0.73%
2024-10-09 9.56 8.95 -0.75 -7.73% 8.95 9.62 97579 8974 1.10%
2024-10-08 10.30 9.70 0.30 3.19% 9.35 10.30 157920 15460 1.78%
2024-09-30 9.04 9.40 0.58 6.58% 8.83 9.57 128814 11847 1.45%
2024-09-27 8.63 8.82 0.28 3.28% 8.59 8.88 45931 4007 0.52%
2024-09-26 8.40 8.54 0.16 1.91% 8.35 8.54 37944 3200 0.43%
2024-09-25 8.45 8.38 -0.02 -0.24% 8.35 8.59 47081 3992 0.53%
2024-09-24 8.21 8.40 0.22 2.69% 8.21 8.40 29279 2435 0.33%
2024-09-23 8.10 8.18 0.06 0.74% 8.09 8.22 19837 1620 0.22%
2024-09-20 8.11 8.12 -0.03 -0.37% 8.04 8.14 14517 1174 0.16%
2024-09-19 8.00 8.15 0.16 2.00% 7.97 8.16 24002 1940 0.27%
2024-09-18 7.99 7.99 0.00 0.00% 7.90 8.04 15987 1272 0.18%
2024-09-13 8.02 7.99 -0.03 -0.37% 7.98 8.06 15603 1249 0.18%
2024-09-12 8.01 8.02 0.00 0.00% 8.01 8.13 27078 2185 0.30%
2024-09-11 8.13 8.02 -0.13 -1.60% 7.99 8.14 31559 2534 0.36%
2024-09-10 8.15 8.15 -0.01 -0.12% 8.05 8.19 26963 2188 0.30%
2024-09-09 8.22 8.16 -0.07 -0.85% 8.12 8.22 22374 1823 0.25%
2024-09-06 8.25 8.23 -0.03 -0.36% 8.20 8.29 24260 2000 0.27%
2024-09-05 8.38 8.26 -0.10 -1.20% 8.25 8.40 38284 3181 0.43%
2024-09-04 8.41 8.36 -0.05 -0.59% 8.34 8.43 15937 1336 0.18%
2024-09-03 8.51 8.41 -0.10 -1.18% 8.35 8.55 33530 2830 0.38%
2024-09-02 8.61 8.51 -0.11 -1.28% 8.49 8.64 27686 2371 0.31%
2024-08-30 8.59 8.62 0.03 0.35% 8.53 8.68 35157 3032 0.40%
2024-08-29 8.57 8.59 0.02 0.23% 8.50 8.60 15771 1349 0.18%
2024-08-28 8.55 8.57 0.02 0.23% 8.50 8.64 23589 2026 0.27%
2024-08-27 8.59 8.55 -0.09 -1.04% 8.51 8.67 18756 1606 0.21%
2024-08-26 8.51 8.64 0.15 1.77% 8.49 8.67 25321 2169 0.28%
2024-08-23 8.54 8.49 -0.09 -1.05% 8.42 8.59 22504 1905 0.25%
2024-08-22 8.49 8.58 0.10 1.18% 8.45 8.60 31224 2666 0.35%
2024-08-21 8.63 8.48 -0.17 -1.97% 8.45 8.65 51964 4428 0.58%
2024-08-20 8.97 8.65 -0.33 -3.67% 8.57 8.97 81610 7123 0.92%
2024-08-19 9.18 8.98 -0.66 -6.85% 8.83 9.21 102849 9174 1.16%
2024-08-16 9.70 9.64 -0.03 -0.31% 9.58 9.72 15701 1513 0.18%
2024-08-15 9.60 9.67 0.07 0.73% 9.56 9.71 22428 2163 0.25%
2024-08-14 9.52 9.60 0.11 1.16% 9.44 9.67 26926 2580 0.30%