四川成渝

601107
🏛️ 中国 →
5.62
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 3.72 3.81 3.71 3.80 3.9M
2022-12-29 3.74 3.74 3.69 3.72 3.1M
2022-12-28 3.76 3.77 3.73 3.73 3.1M
2022-12-27 3.75 3.79 3.73 3.77 3.4M
2022-12-26 3.74 3.75 3.71 3.73 3.3M
2022-12-23 3.76 3.77 3.71 3.73 3.2M
2022-12-22 3.84 3.87 3.74 3.76 4.5M
2022-12-21 3.83 3.87 3.82 3.84 2.2M
2022-12-20 3.87 3.88 3.80 3.84 2.9M
2022-12-19 3.94 3.96 3.84 3.85 4.8M
2022-12-16 3.91 3.96 3.89 3.94 2.8M
2022-12-15 3.96 3.99 3.91 3.93 3.2M
2022-12-14 4.03 4.03 3.94 3.95 3.2M
2022-12-13 3.92 4.02 3.91 4.00 6.8M
2022-12-12 3.94 3.97 3.90 3.92 3.7M
2022-12-09 4.04 4.05 3.96 3.96 4.8M
2022-12-08 4.00 4.03 3.98 4.03 5.1M
2022-12-07 3.98 4.01 3.94 3.98 4.5M
2022-12-06 3.98 4.01 3.96 3.97 3.9M
2022-12-05 3.93 4.00 3.91 4.00 8.5M
2022-12-02 3.93 3.93 3.89 3.90 3.1M
2022-12-01 3.95 3.97 3.88 3.91 5.8M
2022-11-30 3.94 3.96 3.91 3.92 4.1M
2022-11-29 3.89 3.94 3.87 3.93 5.9M
2022-11-28 3.84 3.89 3.81 3.89 5.4M
2022-11-25 3.84 3.87 3.81 3.86 4.2M
2022-11-24 3.83 3.86 3.81 3.82 2.1M
2022-11-23 3.83 3.85 3.81 3.83 3.5M
2022-11-22 3.80 3.86 3.79 3.82 3.2M
2022-11-21 3.80 3.83 3.75 3.81 3.9M
2022-11-18 3.85 3.86 3.79 3.81 4.1M
2022-11-17 3.84 3.87 3.84 3.85 2.8M
2022-11-16 3.84 3.87 3.83 3.86 3.5M
2022-11-15 3.82 3.86 3.81 3.84 4.0M
2022-11-14 3.86 3.86 3.81 3.82 3.2M
2022-11-11 3.85 3.86 3.81 3.83 4.9M
2022-11-10 3.78 3.83 3.78 3.80 3.6M
2022-11-09 3.78 3.83 3.78 3.80 3.5M
2022-11-08 3.77 3.84 3.77 3.78 2.9M
2022-11-07 3.77 3.80 3.76 3.79 3.9M
2022-11-04 3.76 3.78 3.75 3.77 4.2M
2022-11-03 3.76 3.77 3.74 3.76 2.4M
2022-11-02 3.73 3.78 3.70 3.77 4.4M
2022-11-01 3.71 3.73 3.69 3.73 3.5M
2022-10-31 3.76 3.76 3.70 3.70 4.3M
2022-10-28 3.86 3.86 3.75 3.76 5.9M
2022-10-27 3.85 3.87 3.82 3.87 2.8M
2022-10-26 3.81 3.85 3.80 3.82 3.7M
2022-10-25 3.86 3.86 3.78 3.81 3.3M
2022-10-24 3.92 3.93 3.82 3.84 4.8M
2022-10-21 3.85 3.91 3.83 3.91 6.0M
2022-10-20 3.82 3.86 3.82 3.84 2.7M
2022-10-19 3.84 3.88 3.83 3.85 3.2M
2022-10-18 3.89 3.89 3.84 3.85 2.9M
2022-10-17 3.82 3.88 3.78 3.86 3.9M
2022-10-14 3.81 3.83 3.80 3.82 3.6M
2022-10-13 3.83 3.83 3.78 3.79 2.4M
2022-10-12 3.79 3.82 3.74 3.82 2.4M
2022-10-11 3.80 3.81 3.71 3.79 3.0M
2022-10-10 3.81 3.84 3.76 3.78 3.4M
2022-09-30 3.84 3.85 3.79 3.81 2.9M
2022-09-29 3.90 3.90 3.80 3.83 3.9M
2022-09-28 3.93 3.93 3.84 3.87 2.9M
2022-09-27 3.85 3.95 3.83 3.93 4.3M
2022-09-26 3.99 4.00 3.82 3.83 8.4M
2022-09-23 3.98 4.03 3.96 3.98 4.2M
2022-09-22 4.04 4.06 3.97 3.98 5.8M
2022-09-21 3.90 4.09 3.86 4.06 12.0M
2022-09-20 3.91 3.96 3.89 3.89 4.5M
2022-09-19 3.91 3.92 3.85 3.90 4.0M
2022-09-16 4.06 4.07 3.90 3.90 10.7M
2022-09-15 4.05 4.08 4.02 4.06 7.9M
2022-09-14 4.04 4.08 4.00 4.04 6.8M
2022-09-13 4.06 4.12 4.05 4.07 7.5M
2022-09-09 4.04 4.07 4.03 4.05 5.4M
2022-09-08 4.02 4.08 4.02 4.03 5.7M
2022-09-07 4.05 4.06 4.02 4.04 5.6M
2022-09-06 4.05 4.10 4.01 4.07 15.2M
2022-09-05 3.95 4.25 3.92 4.11 21.2M
2022-09-02 3.94 3.95 3.91 3.95 3.9M
2022-09-01 3.90 3.96 3.87 3.93 4.8M
2022-08-31 3.94 3.99 3.89 3.91 4.3M
2022-08-30 3.93 3.99 3.90 3.95 6.0M
2022-08-29 3.88 3.93 3.80 3.93 5.5M
2022-08-26 3.89 3.92 3.87 3.91 6.1M
2022-08-25 3.88 3.93 3.84 3.90 6.0M
2022-08-24 3.89 3.90 3.83 3.84 4.7M
2022-08-23 3.87 3.89 3.85 3.89 4.6M
2022-08-22 3.85 3.88 3.84 3.87 3.6M
2022-08-19 3.89 3.90 3.86 3.86 3.6M
2022-08-18 3.91 3.92 3.86 3.87 4.0M
2022-08-17 3.93 3.94 3.90 3.91 4.0M
2022-08-16 3.89 3.93 3.88 3.91 4.3M
2022-08-15 3.89 3.92 3.85 3.88 4.1M
2022-08-12 3.89 3.92 3.86 3.89 4.0M
2022-08-11 3.90 3.90 3.85 3.88 4.4M
2022-08-10 3.89 3.89 3.82 3.84 2.7M
2022-08-09 3.89 3.90 3.85 3.86 3.8M
2022-08-08 3.88 3.91 3.86 3.88 4.3M
2022-08-05 3.81 3.88 3.78 3.88 4.5M
2022-08-04 3.84 3.84 3.73 3.81 6.1M
2022-08-03 3.91 3.95 3.80 3.80 8.8M
2022-08-02 4.00 4.00 3.80 3.89 11.1M
2022-08-01 4.01 4.05 3.99 4.01 3.9M
2022-07-29 4.04 4.07 4.00 4.02 4.2M
2022-07-28 4.04 4.07 4.03 4.04 4.3M
2022-07-27 4.02 4.05 4.00 4.03 3.2M
2022-07-26 4.01 4.05 3.98 4.04 5.2M
2022-07-25 4.06 4.08 4.01 4.03 4.7M
2022-07-22 4.06 4.10 4.01 4.05 4.7M
2022-07-21 4.09 4.16 4.04 4.05 7.7M
2022-07-20 4.07 4.18 4.05 4.11 14.8M
2022-07-19 4.04 4.06 4.00 4.04 8.4M
2022-07-18 3.92 4.06 3.92 4.02 9.6M
2022-07-15 4.05 4.05 3.96 3.97 12.1M
2022-07-14 4.12 4.16 4.04 4.05 21.4M
2022-07-13 4.20 4.29 4.12 4.23 36.4M
2022-07-12 3.98 4.20 3.98 4.06 26.7M
2022-07-11 3.93 3.95 3.89 3.94 9.4M
2022-07-08 3.94 3.94 3.91 3.93 5.0M
2022-07-07 3.92 3.95 3.90 3.93 4.1M
2022-07-06 3.99 3.99 3.90 3.93 8.3M
2022-07-05 4.04 4.05 3.96 3.99 13.4M
2022-07-04 3.96 4.17 3.93 4.06 17.3M
2022-07-01 3.97 3.98 3.94 3.96 5.6M
2022-06-30 3.94 3.98 3.94 3.96 7.8M
2022-06-29 3.97 3.99 3.94 3.94 9.4M
2022-06-28 4.00 4.00 3.94 3.97 12.9M
2022-06-27 4.02 4.03 3.97 3.98 10.8M
2022-06-24 4.03 4.04 3.99 4.02 7.1M
2022-06-23 4.03 4.05 3.98 4.04 9.6M
2022-06-22 4.14 4.14 4.02 4.05 10.1M
2022-06-21 4.13 4.14 4.07 4.14 9.7M
2022-06-20 4.13 4.14 4.05 4.12 9.2M
2022-06-17 4.12 4.16 4.05 4.10 11.6M
2022-06-16 4.19 4.19 4.11 4.13 10.2M
2022-06-15 4.23 4.30 4.15 4.17 14.6M
2022-06-14 4.27 4.43 4.20 4.33 22.6M
2022-06-13 4.27 4.35 4.23 4.27 14.1M
2022-06-10 4.36 4.37 4.20 4.31 19.2M
2022-06-09 4.48 4.50 4.31 4.36 20.9M
2022-06-08 4.49 4.56 4.35 4.49 28.5M
2022-06-07 4.27 4.49 4.27 4.42 25.7M
2022-06-06 4.26 4.32 4.16 4.30 20.4M
2022-06-02 4.26 4.38 4.19 4.30 19.2M
2022-06-01 4.18 4.59 4.15 4.35 29.7M
2022-05-31 4.12 4.18 4.11 4.18 9.1M
2022-05-30 4.16 4.20 4.10 4.13 9.7M
2022-05-27 4.14 4.16 4.08 4.13 8.6M
2022-05-26 4.10 4.15 4.08 4.14 12.4M
2022-05-25 3.93 4.10 3.91 4.09 15.2M
2022-05-24 4.06 4.10 3.89 3.90 14.3M
2022-05-23 4.01 4.07 4.01 4.05 7.6M
2022-05-20 3.97 4.05 3.97 4.03 8.4M
2022-05-19 4.01 4.02 3.93 4.01 7.9M
2022-05-18 4.03 4.05 3.97 4.00 7.8M
2022-05-17 4.07 4.07 3.96 4.03 10.1M
2022-05-16 4.09 4.11 4.03 4.07 7.8M
2022-05-13 4.09 4.10 4.04 4.08 7.0M
2022-05-12 4.10 4.12 4.03 4.07 8.8M
2022-05-11 4.15 4.24 4.08 4.11 15.3M
2022-05-10 4.08 4.22 3.99 4.16 14.2M
2022-05-09 4.01 4.13 3.97 4.09 10.2M
2022-05-06 4.09 4.09 3.99 4.01 10.1M
2022-05-05 4.11 4.18 4.07 4.14 13.7M
2022-04-29 4.08 4.16 4.05 4.14 15.7M
2022-04-28 4.13 4.18 4.00 4.09 12.1M
2022-04-27 3.98 4.15 3.89 4.14 16.9M
2022-04-26 4.07 4.12 3.90 3.94 15.1M
2022-04-25 4.22 4.22 4.01 4.03 15.2M
2022-04-22 4.15 4.33 4.09 4.26 14.7M
2022-04-21 4.38 4.39 4.10 4.12 15.4M
2022-04-20 4.48 4.51 4.32 4.37 10.8M
2022-04-19 4.39 4.50 4.37 4.46 9.2M
2022-04-18 4.43 4.43 4.35 4.38 9.1M
2022-04-15 4.50 4.56 4.41 4.46 11.7M
2022-04-14 4.57 4.59 4.50 4.54 10.8M
2022-04-13 4.66 4.69 4.53 4.55 13.3M
2022-04-12 4.62 4.68 4.48 4.65 14.6M
2022-04-11 4.78 4.84 4.60 4.61 23.2M
2022-04-08 4.64 4.78 4.61 4.76 20.3M
2022-04-07 4.64 4.73 4.56 4.61 15.5M
2022-04-06 4.58 4.69 4.53 4.66 18.0M
2022-04-01 4.56 4.63 4.50 4.57 12.2M
2022-03-31 4.64 4.69 4.52 4.54 14.8M
2022-03-30 4.55 4.65 4.50 4.64 15.6M
2022-03-29 4.54 4.59 4.48 4.50 10.4M
2022-03-28 4.45 4.57 4.35 4.52 12.7M
2022-03-25 4.50 4.52 4.43 4.44 10.4M
2022-03-24 4.54 4.54 4.44 4.49 9.7M
2022-03-23 4.57 4.60 4.51 4.53 8.7M
2022-03-22 4.61 4.61 4.51 4.56 8.9M
2022-03-21 4.55 4.57 4.48 4.57 11.6M
2022-03-18 4.52 4.59 4.48 4.52 11.7M
2022-03-17 4.48 4.58 4.48 4.52 13.1M
2022-03-16 4.35 4.49 4.25 4.45 22.2M
2022-03-15 4.59 4.59 4.25 4.25 23.2M
2022-03-14 4.71 4.77 4.57 4.57 14.0M
2022-03-11 4.63 4.72 4.50 4.70 13.7M
2022-03-10 4.61 4.75 4.56 4.67 19.5M
2022-03-09 4.70 4.70 4.31 4.51 23.3M
2022-03-08 4.89 4.90 4.64 4.66 18.5M
2022-03-07 4.85 4.90 4.78 4.86 11.7M
2022-03-04 5.02 5.03 4.82 4.83 17.4M
2022-03-03 4.87 5.03 4.83 4.98 26.9M
2022-03-02 4.87 4.89 4.80 4.83 13.9M
2022-03-01 4.82 4.92 4.80 4.85 16.5M
2022-02-28 4.83 4.84 4.68 4.80 16.9M
2022-02-25 4.82 4.89 4.77 4.80 17.3M
2022-02-24 4.93 5.01 4.67 4.78 32.8M
2022-02-23 5.01 5.04 4.91 4.96 19.3M
2022-02-22 5.02 5.10 4.94 5.02 22.4M
2022-02-21 5.10 5.13 5.01 5.10 22.3M
2022-02-18 5.00 5.15 4.96 5.13 25.3M
2022-02-17 5.25 5.25 5.03 5.05 31.8M
2022-02-16 5.01 5.33 4.98 5.26 45.2M
2022-02-15 4.92 5.02 4.85 4.97 22.2M
2022-02-14 5.06 5.08 4.87 4.91 30.1M
2022-02-11 5.24 5.24 5.02 5.03 35.7M
2022-02-10 5.11 5.39 5.01 5.22 52.9M
2022-02-09 5.10 5.20 4.92 5.10 67.9M
2022-02-08 4.75 5.10 4.64 5.04 51.5M
2022-02-07 4.54 4.75 4.51 4.68 32.0M
2022-01-28 4.56 4.60 4.46 4.48 27.0M
2022-01-27 4.59 4.83 4.53 4.55 41.5M
2022-01-26 4.51 4.63 4.48 4.53 17.8M
2022-01-25 4.65 4.70 4.44 4.46 20.6M
2022-01-24 4.64 4.78 4.54 4.66 26.1M
2022-01-21 4.64 4.70 4.54 4.58 21.3M
2022-01-20 4.70 4.75 4.53 4.57 30.8M
2022-01-19 4.78 4.94 4.68 4.72 32.4M
2022-01-18 4.92 4.96 4.66 4.79 40.5M
2022-01-17 4.90 4.99 4.82 4.92 30.3M
2022-01-14 5.00 5.08 4.90 4.93 38.9M
2022-01-13 5.13 5.19 4.97 5.05 45.4M
2022-01-12 5.10 5.20 5.01 5.11 39.9M
2022-01-11 5.30 5.30 5.02 5.07 51.2M
2022-01-10 5.48 5.54 5.10 5.26 64.1M
2022-01-07 5.39 5.82 5.16 5.48 96.8M
2022-01-06 5.46 5.84 5.30 5.56 118.3M
2022-01-05 4.87 5.47 4.81 5.47 123.0M
2022-01-04 5.15 5.22 4.88 4.97 95.1M