成都银行

601838
🏛️ 中国 →
17.25
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 17.22 17.24 17.11 17.11 1,308.4K
09:35 17.10 17.13 17.05 17.07 1,326.3K
09:40 17.08 17.11 17.06 17.06 787.1K
09:45 17.05 17.12 17.05 17.09 623.4K
09:50 17.12 17.16 17.11 17.15 537.3K
09:55 17.15 17.16 17.09 17.09 476.1K
10:00 17.11 17.16 17.10 17.14 342.3K
10:05 17.16 17.17 17.13 17.13 454.1K
10:10 17.13 17.22 17.13 17.17 555.0K
10:15 17.17 17.19 17.14 17.14 456.0K
10:20 17.15 17.16 17.12 17.13 278.8K
10:25 17.12 17.17 17.11 17.14 326.1K
10:30 17.15 17.17 17.13 17.15 146.3K
10:35 17.15 17.19 17.14 17.18 187.0K
10:40 17.18 17.18 17.14 17.14 136.9K
10:45 17.14 17.15 17.11 17.11 270.6K
10:50 17.12 17.15 17.10 17.14 240.8K
10:55 17.15 17.17 17.14 17.15 272.0K
11:00 17.16 17.17 17.15 17.17 238.8K
11:05 17.17 17.19 17.16 17.18 248.0K
11:10 17.18 17.22 17.17 17.21 289.8K
11:15 17.21 17.26 17.18 17.25 572.9K
11:20 17.25 17.28 17.24 17.28 321.4K
11:25 17.28 17.29 17.26 17.28 225.5K
13:00 17.28 17.30 17.25 17.29 417.0K
13:05 17.29 17.31 17.24 17.26 248.4K
13:10 17.25 17.30 17.24 17.28 234.7K
13:15 17.28 17.29 17.27 17.28 97.9K
13:20 17.27 17.30 17.27 17.27 169.9K
13:25 17.29 17.30 17.27 17.29 157.6K
13:30 17.29 17.34 17.29 17.34 433.7K
13:35 17.33 17.36 17.33 17.34 396.5K
13:40 17.34 17.36 17.32 17.36 231.9K
13:45 17.36 17.38 17.34 17.35 346.5K
13:50 17.35 17.38 17.33 17.38 447.3K
13:55 17.38 17.40 17.37 17.39 477.8K
14:00 17.39 17.40 17.34 17.37 585.1K
14:05 17.37 17.39 17.36 17.36 260.6K
14:10 17.36 17.37 17.34 17.36 155.6K
14:15 17.36 17.38 17.35 17.37 120.8K
14:20 17.37 17.39 17.35 17.39 487.1K
14:25 17.38 17.39 17.36 17.37 372.2K
14:30 17.37 17.38 17.35 17.36 231.2K
14:35 17.37 17.38 17.36 17.36 206.9K
14:40 17.36 17.37 17.35 17.35 388.4K
14:45 17.35 17.36 17.35 17.35 139.0K
14:50 17.36 17.36 17.34 17.35 261.6K
14:55 17.35 17.36 17.34 17.34 150.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 17.35 17.47 17.14 17.25 28.0M
2025-09-29 17.36 17.62 17.27 17.41 27.4M
2025-09-26 17.19 17.40 17.05 17.35 17.8M
2025-09-25 17.40 17.42 17.13 17.19 21.8M
2025-09-24 17.40 17.53 17.32 17.43 17.5M
2025-09-23 17.13 17.58 17.05 17.40 35.7M
2025-09-22 17.47 17.49 17.04 17.15 36.7M
2025-09-19 17.43 17.55 17.24 17.53 23.9M
2025-09-18 17.80 17.88 17.37 17.45 32.2M
2025-09-17 17.99 18.06 17.79 17.81 23.4M
2025-09-16 18.15 18.21 17.96 17.98 18.7M
2025-09-15 18.18 18.26 18.03 18.07 20.5M
2025-09-12 18.60 18.65 18.22 18.24 19.5M
2025-09-11 18.50 18.63 18.33 18.61 28.4M
2025-09-10 18.57 18.60 18.44 18.50 13.9M
2025-09-09 18.40 18.58 18.28 18.57 20.4M
2025-09-08 18.08 18.44 18.00 18.36 24.2M
2025-09-05 18.17 18.25 18.02 18.10 22.5M
2025-09-04 18.19 18.32 17.84 18.20 39.3M
2025-09-03 18.45 18.50 18.11 18.27 25.6M
2025-09-02 18.17 18.62 18.10 18.53 34.8M
2025-09-01 18.45 18.62 18.08 18.20 36.5M
2025-08-29 18.55 18.79 18.34 18.47 36.5M
2025-08-28 18.05 18.77 17.89 18.54 67.5M
2025-08-27 18.00 18.36 18.00 18.04 52.8M
2025-08-26 18.00 18.05 17.75 17.86 28.9M
2025-08-25 17.92 18.10 17.85 17.99 45.8M
2025-08-22 18.29 18.29 17.87 17.97 41.8M
2025-08-21 18.21 18.35 18.13 18.27 27.9M
2025-08-20 18.11 18.59 18.07 18.25 40.2M
2025-08-19 18.07 18.25 17.91 18.13 30.1M
2025-08-18 18.19 18.19 17.91 18.04 42.5M
2025-08-15 18.26 18.27 17.92 18.21 33.1M
2025-08-14 18.40 18.55 18.22 18.22 30.4M
2025-08-13 18.77 18.82 18.36 18.40 31.2M
2025-08-12 18.86 19.06 18.73 18.77 19.6M
2025-08-11 19.16 19.35 18.83 18.84 22.6M
2025-08-08 19.09 19.17 18.93 19.03 13.1M
2025-08-07 18.93 19.09 18.82 19.02 15.7M
2025-08-06 18.96 19.08 18.84 18.93 14.3M
2025-08-05 18.81 19.07 18.75 19.00 18.8M
2025-08-04 18.58 19.03 18.58 18.77 20.9M
2025-08-01 18.51 18.81 18.26 18.72 29.7M
2025-07-31 18.70 18.73 18.24 18.47 36.1M
2025-07-30 18.63 18.90 18.58 18.70 21.6M
2025-07-29 18.72 19.04 18.58 18.65 23.5M
2025-07-28 18.75 18.82 18.58 18.75 28.9M
2025-07-25 19.41 19.65 19.41 19.48 26.5M
2025-07-24 19.77 19.79 19.33 19.40 38.2M
2025-07-23 19.66 19.91 19.53 19.77 31.4M
2025-07-22 20.15 20.26 19.56 19.66 39.5M
2025-07-21 20.30 20.34 19.92 20.05 27.2M
2025-07-18 20.02 20.38 19.88 20.30 20.6M
2025-07-17 20.13 20.26 19.73 20.03 23.3M
2025-07-16 20.06 20.22 19.79 20.05 22.6M
2025-07-15 20.46 20.55 20.10 20.15 21.9M
2025-07-14 20.32 20.58 20.14 20.38 27.4M
2025-07-11 20.64 20.75 20.20 20.29 28.8M
2025-07-10 20.54 20.71 20.49 20.60 17.5M
2025-07-09 20.41 20.58 20.37 20.49 15.2M
2025-07-08 20.69 20.77 20.23 20.45 21.6M
2025-07-07 20.69 20.80 20.53 20.69 15.7M
2025-07-04 20.50 20.73 20.41 20.67 15.8M
2025-07-03 20.43 20.59 20.27 20.44 11.4M
2025-07-02 20.38 20.60 20.32 20.43 12.7M
2025-07-01 20.10 20.48 20.07 20.38 15.5M
2025-06-30 20.11 20.19 19.90 20.10 32.8M
2025-06-27 20.85 20.96 20.00 20.16 40.2M
2025-06-26 20.59 20.95 20.42 20.88 22.7M
2025-06-25 20.21 20.75 20.15 20.59 20.8M
2025-06-24 20.26 20.40 20.00 20.23 21.7M
2025-06-23 20.05 20.33 19.76 20.26 20.5M
2025-06-20 20.04 20.24 19.92 20.07 22.1M
2025-06-19 20.21 20.30 19.95 20.05 19.5M
2025-06-18 19.56 20.31 19.55 20.24 30.5M
2025-06-17 19.60 19.72 19.45 19.53 13.1M
2025-06-16 19.52 19.67 19.41 19.60 10.7M
2025-06-13 19.59 19.72 19.42 19.42 22.0M
2025-06-12 19.30 19.60 19.27 19.57 17.2M
2025-06-11 19.30 19.40 19.22 19.25 13.2M
2025-06-10 19.27 19.50 19.23 19.31 18.1M
2025-06-09 19.27 19.30 19.01 19.27 20.5M
2025-06-06 19.20 19.38 19.15 19.27 13.3M
2025-06-05 19.40 19.45 19.12 19.14 21.5M
2025-06-04 19.35 19.46 19.18 19.36 16.6M
2025-06-03 19.39 19.48 19.20 19.31 21.2M
2025-05-30 19.19 19.47 19.16 19.39 20.6M
2025-05-29 19.08 19.30 19.01 19.16 23.1M
2025-05-28 18.90 19.25 18.85 19.05 18.1M
2025-05-27 18.76 18.94 18.75 18.92 13.9M
2025-05-26 18.75 18.89 18.63 18.71 14.1M
2025-05-23 18.95 19.04 18.72 18.75 16.8M
2025-05-22 18.65 18.99 18.60 18.95 24.7M
2025-05-21 18.34 18.67 18.32 18.64 16.6M
2025-05-20 18.34 18.50 18.24 18.31 13.1M
2025-05-19 18.35 18.48 18.26 18.28 18.3M
2025-05-16 18.36 18.46 18.22 18.31 17.5M
2025-05-15 18.34 18.55 18.33 18.40 22.0M
2025-05-14 18.20 18.56 18.03 18.36 29.4M
2025-05-13 17.90 18.24 17.81 18.22 27.2M
2025-05-12 17.90 18.16 17.78 17.85 19.0M
2025-05-09 17.63 17.97 17.60 17.95 26.1M
2025-05-08 17.24 17.71 17.22 17.65 29.3M
2025-05-07 16.98 17.29 16.98 17.28 30.4M
2025-05-06 17.06 17.09 16.82 16.91 29.7M
2025-04-30 17.25 17.35 16.98 16.98 29.8M
2025-04-29 17.00 17.37 17.00 17.26 43.7M
2025-04-28 17.69 17.90 17.62 17.74 17.6M
2025-04-25 17.69 17.78 17.57 17.69 10.8M
2025-04-24 17.50 17.75 17.47 17.69 15.4M
2025-04-23 17.58 17.66 17.44 17.45 13.5M
2025-04-22 17.49 17.64 17.46 17.61 13.3M
2025-04-21 17.76 17.85 17.44 17.44 19.8M
2025-04-18 17.54 17.79 17.51 17.79 15.4M
2025-04-17 17.57 17.64 17.41 17.57 11.9M
2025-04-16 17.36 17.61 17.33 17.59 27.8M
2025-04-15 16.93 17.40 16.91 17.40 26.0M
2025-04-14 16.90 17.03 16.85 16.93 17.3M
2025-04-11 16.99 17.06 16.80 16.88 18.4M
2025-04-10 16.75 17.12 16.63 17.05 27.6M
2025-04-09 16.75 16.83 16.52 16.67 37.1M
2025-04-08 16.66 16.85 16.61 16.83 33.6M
2025-04-07 16.84 16.95 16.16 16.70 47.1M
2025-04-03 17.21 17.38 17.16 17.32 14.3M
2025-04-02 17.16 17.37 17.16 17.28 15.2M
2025-04-01 17.16 17.31 17.08 17.20 14.4M
2025-03-31 17.24 17.37 17.11 17.19 16.7M
2025-03-28 17.20 17.25 17.10 17.24 10.0M
2025-03-27 17.12 17.32 17.09 17.19 11.1M
2025-03-26 17.24 17.32 17.09 17.12 13.7M
2025-03-25 17.35 17.41 17.24 17.27 11.3M
2025-03-24 17.18 17.40 17.17 17.35 17.2M
2025-03-21 17.33 17.54 17.13 17.13 29.9M
2025-03-20 17.29 17.59 17.28 17.34 27.6M
2025-03-19 16.91 17.28 16.87 17.27 35.4M
2025-03-18 16.85 16.93 16.75 16.89 19.0M
2025-03-17 16.71 16.90 16.65 16.83 19.5M
2025-03-14 16.68 16.96 16.62 16.67 27.6M
2025-03-13 16.52 16.78 16.51 16.70 19.3M
2025-03-12 16.50 16.69 16.43 16.55 13.7M
2025-03-11 16.33 16.56 16.30 16.56 18.2M
2025-03-10 16.40 16.40 16.23 16.35 13.9M
2025-03-07 16.42 16.53 16.27 16.38 19.7M
2025-03-06 16.55 16.61 16.33 16.39 26.8M
2025-03-05 16.12 16.63 16.05 16.61 42.1M
2025-03-04 16.10 16.21 16.07 16.11 14.7M
2025-03-03 16.10 16.19 15.95 16.16 20.1M
2025-02-28 16.06 16.17 16.01 16.05 24.2M
2025-02-27 15.87 16.09 15.72 16.08 26.5M
2025-02-26 15.81 16.02 15.80 15.85 23.0M
2025-02-25 16.18 16.21 15.77 15.83 36.6M
2025-02-24 16.36 16.37 16.09 16.12 38.6M
2025-02-21 16.65 16.70 16.31 16.38 38.8M
2025-02-20 16.81 16.84 16.64 16.68 15.6M
2025-02-19 16.86 16.98 16.75 16.78 22.6M
2025-02-18 16.56 16.97 16.56 16.85 28.3M
2025-02-17 16.75 16.84 16.49 16.60 22.9M
2025-02-14 16.74 16.83 16.66 16.77 21.6M
2025-02-13 16.87 16.94 16.75 16.75 20.9M
2025-02-12 16.74 16.89 16.62 16.87 26.2M
2025-02-11 16.50 16.83 16.49 16.67 36.5M
2025-02-10 16.55 16.60 16.26 16.46 30.5M
2025-02-07 16.61 16.80 16.52 16.55 33.8M
2025-02-06 16.75 16.99 16.50 16.63 36.8M
2025-02-05 17.12 17.19 16.78 16.81 27.6M
2025-01-27 16.85 17.23 16.85 17.19 24.2M
2025-01-24 16.68 16.91 16.37 16.85 28.5M
2025-01-23 16.50 16.83 16.48 16.69 28.1M
2025-01-22 16.73 16.77 16.35 16.39 29.7M
2025-01-21 17.07 17.07 16.73 16.76 24.4M
2025-01-20 17.11 17.36 16.88 16.90 29.5M
2025-01-17 17.07 17.22 17.00 17.08 20.3M
2025-01-16 16.92 17.10 16.75 17.09 28.2M
2025-01-15 16.85 17.17 16.75 16.83 27.3M
2025-01-14 16.72 17.06 16.65 16.91 34.1M
2025-01-13 16.80 16.97 16.61 16.68 24.0M
2025-01-10 17.13 17.28 16.76 16.96 19.2M
2025-01-09 17.15 17.29 16.88 17.12 20.1M
2025-01-08 16.85 17.15 16.82 17.12 28.6M
2025-01-07 16.51 16.87 16.40 16.86 25.9M
2025-01-06 16.43 16.60 16.13 16.56 31.3M
2025-01-03 16.83 16.94 16.40 16.43 36.9M
2025-01-02 17.21 17.49 16.71 16.79 46.7M