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
2023-12-29 4.32 4.40 4.27 4.39 13.2M
2023-12-28 4.42 4.43 4.27 4.30 16.1M
2023-12-27 4.40 4.43 4.35 4.42 7.1M
2023-12-26 4.48 4.50 4.37 4.39 8.2M
2023-12-25 4.42 4.50 4.34 4.47 14.6M
2023-12-22 4.49 4.54 4.42 4.46 13.5M
2023-12-21 4.47 4.52 4.41 4.50 12.9M
2023-12-20 4.46 4.53 4.42 4.49 14.6M
2023-12-19 4.47 4.50 4.41 4.45 9.7M
2023-12-18 4.45 4.51 4.42 4.47 7.7M
2023-12-15 4.47 4.50 4.42 4.47 11.9M
2023-12-14 4.50 4.54 4.43 4.47 12.4M
2023-12-13 4.45 4.59 4.43 4.51 16.6M
2023-12-12 4.42 4.46 4.38 4.45 10.6M
2023-12-11 4.34 4.42 4.32 4.42 11.6M
2023-12-08 4.35 4.42 4.31 4.37 13.2M
2023-12-07 4.39 4.39 4.30 4.36 8.4M
2023-12-06 4.35 4.39 4.34 4.37 9.5M
2023-12-05 4.41 4.44 4.35 4.37 10.4M
2023-12-04 4.31 4.41 4.29 4.40 16.3M
2023-12-01 4.33 4.39 4.30 4.31 10.1M
2023-11-30 4.29 4.36 4.26 4.35 16.1M
2023-11-29 4.27 4.30 4.23 4.27 9.6M
2023-11-28 4.31 4.31 4.25 4.28 8.2M
2023-11-27 4.28 4.32 4.25 4.30 11.7M
2023-11-24 4.27 4.31 4.24 4.28 12.2M
2023-11-23 4.14 4.37 4.13 4.30 26.9M
2023-11-22 4.12 4.20 4.11 4.14 14.0M
2023-11-21 4.22 4.23 4.07 4.17 27.5M
2023-11-20 4.03 4.29 4.00 4.19 47.4M
2023-11-17 3.94 3.98 3.93 3.95 6.5M
2023-11-16 3.94 3.98 3.93 3.95 7.0M
2023-11-15 3.97 3.99 3.94 3.95 8.3M
2023-11-14 3.97 4.00 3.92 3.96 10.4M
2023-11-13 4.03 4.03 3.91 4.00 15.5M
2023-11-10 3.92 4.04 3.91 4.03 17.9M
2023-11-09 3.90 3.94 3.88 3.93 8.8M
2023-11-08 3.93 3.94 3.88 3.90 8.1M
2023-11-07 3.96 3.96 3.90 3.94 10.2M
2023-11-06 3.97 3.98 3.93 3.94 10.7M
2023-11-03 3.98 4.00 3.95 3.97 8.4M
2023-11-02 3.97 4.02 3.96 3.98 6.9M
2023-11-01 3.97 4.00 3.95 3.99 7.6M
2023-10-31 3.94 4.02 3.93 4.00 10.4M
2023-10-30 4.02 4.08 3.95 3.96 11.8M
2023-10-27 3.99 4.08 3.99 4.03 10.9M
2023-10-26 3.96 4.00 3.91 3.99 7.3M
2023-10-25 3.91 4.01 3.91 3.98 6.8M
2023-10-24 3.83 3.91 3.82 3.90 7.6M
2023-10-23 3.91 3.91 3.80 3.81 6.6M
2023-10-20 3.92 3.95 3.88 3.89 7.4M
2023-10-19 3.94 3.96 3.89 3.90 5.8M
2023-10-18 4.03 4.03 3.95 3.95 6.1M
2023-10-17 4.03 4.07 4.00 4.01 7.9M
2023-10-16 4.00 4.03 3.96 4.00 8.9M
2023-10-13 3.97 4.01 3.95 3.97 5.9M
2023-10-12 3.93 4.01 3.93 4.00 5.8M
2023-10-11 4.02 4.02 3.93 3.94 8.3M
2023-10-10 4.11 4.12 3.98 3.99 9.2M
2023-10-09 4.11 4.13 4.04 4.09 7.8M
2023-09-28 4.09 4.14 4.08 4.11 7.5M
2023-09-27 4.11 4.14 4.09 4.10 6.2M
2023-09-26 4.12 4.15 4.10 4.13 5.6M
2023-09-25 4.14 4.16 4.10 4.12 7.4M
2023-09-22 4.22 4.22 4.12 4.13 10.0M
2023-09-21 4.18 4.20 4.15 4.17 7.7M
2023-09-20 4.22 4.23 4.17 4.19 10.9M
2023-09-19 4.19 4.24 4.16 4.22 14.4M
2023-09-18 4.19 4.21 4.09 4.14 10.4M
2023-09-15 4.11 4.23 4.11 4.16 17.5M
2023-09-14 4.04 4.11 4.03 4.09 8.3M
2023-09-13 4.03 4.10 4.02 4.05 7.2M
2023-09-12 4.03 4.06 3.99 4.03 5.4M
2023-09-11 4.00 4.06 3.98 4.04 9.1M
2023-09-08 4.00 4.00 3.95 3.98 7.3M
2023-09-07 4.01 4.04 3.99 4.01 6.6M
2023-09-06 3.99 4.03 3.96 4.01 7.6M
2023-09-05 4.15 4.15 3.95 3.99 20.3M
2023-09-04 4.08 4.18 4.06 4.16 15.6M
2023-09-01 4.01 4.10 4.01 4.07 13.7M
2023-08-31 4.00 4.01 3.92 3.99 13.6M
2023-08-30 4.16 4.21 4.00 4.03 20.7M
2023-08-29 4.27 4.28 4.15 4.20 14.8M
2023-08-28 4.38 4.44 4.25 4.27 14.4M
2023-08-25 4.13 4.26 4.11 4.18 10.1M
2023-08-24 4.21 4.24 4.12 4.12 9.1M
2023-08-23 4.24 4.27 4.19 4.20 8.0M
2023-08-22 4.27 4.27 4.18 4.24 7.5M
2023-08-21 4.30 4.31 4.23 4.25 8.2M
2023-08-18 4.27 4.32 4.25 4.27 7.8M
2023-08-17 4.26 4.29 4.21 4.27 7.5M
2023-08-16 4.29 4.30 4.23 4.27 6.4M
2023-08-15 4.24 4.31 4.22 4.29 9.9M
2023-08-14 4.20 4.24 4.15 4.23 8.9M
2023-08-11 4.28 4.30 4.20 4.21 6.9M
2023-08-10 4.22 4.29 4.21 4.27 6.9M
2023-08-09 4.26 4.27 4.19 4.20 4.7M
2023-08-08 4.26 4.28 4.22 4.25 5.6M
2023-08-07 4.32 4.32 4.21 4.25 7.5M
2023-08-04 4.32 4.34 4.25 4.26 7.3M
2023-08-03 4.32 4.34 4.26 4.33 7.0M
2023-08-02 4.31 4.35 4.27 4.31 7.6M
2023-08-01 4.33 4.33 4.27 4.31 6.9M
2023-07-31 4.30 4.33 4.28 4.30 7.8M
2023-07-28 4.23 4.30 4.19 4.28 8.5M
2023-07-27 4.24 4.25 4.21 4.23 5.1M
2023-07-26 4.24 4.25 4.20 4.23 6.1M
2023-07-25 4.24 4.28 4.20 4.22 8.3M
2023-07-24 4.18 4.27 4.16 4.22 8.7M
2023-07-21 4.18 4.20 4.14 4.17 5.1M
2023-07-20 4.24 4.27 4.16 4.18 5.9M
2023-07-19 4.24 4.24 4.20 4.24 5.4M
2023-07-18 4.17 4.24 4.16 4.22 6.5M
2023-07-17 4.18 4.19 4.13 4.18 6.5M
2023-07-14 4.17 4.18 4.13 4.14 3.9M
2023-07-13 4.12 4.18 4.11 4.18 9.4M
2023-07-12 4.14 4.19 4.10 4.11 5.9M
2023-07-11 4.16 4.18 4.12 4.16 4.1M
2023-07-10 4.16 4.19 4.13 4.17 4.5M
2023-07-07 4.12 4.19 4.10 4.15 6.1M
2023-07-06 4.11 4.15 4.09 4.11 5.9M
2023-07-05 4.10 4.13 4.08 4.11 4.4M
2023-07-04 4.14 4.17 4.08 4.12 6.3M
2023-07-03 4.06 4.17 4.04 4.15 11.1M
2023-06-30 4.11 4.12 4.03 4.07 7.8M
2023-06-29 4.01 4.13 3.98 4.09 9.4M
2023-06-28 3.92 4.02 3.89 4.01 8.5M
2023-06-27 3.79 3.92 3.79 3.91 8.6M
2023-06-26 3.83 3.84 3.77 3.79 6.9M
2023-06-21 3.83 3.88 3.81 3.83 6.6M
2023-06-20 3.88 3.90 3.82 3.83 5.5M
2023-06-19 3.94 3.94 3.86 3.87 8.4M
2023-06-16 3.95 3.98 3.91 3.95 7.5M
2023-06-15 4.03 4.03 3.93 3.95 8.5M
2023-06-14 4.14 4.16 4.05 4.06 8.0M
2023-06-13 4.15 4.19 4.10 4.14 7.4M
2023-06-12 4.22 4.24 4.12 4.14 11.4M
2023-06-09 4.24 4.26 4.18 4.23 8.8M
2023-06-08 4.19 4.28 4.15 4.22 8.8M
2023-06-07 4.11 4.20 4.10 4.19 8.4M
2023-06-06 4.18 4.18 4.09 4.10 6.4M
2023-06-05 4.17 4.19 4.14 4.16 5.2M
2023-06-02 4.16 4.24 4.13 4.19 8.0M
2023-06-01 4.13 4.17 4.10 4.13 6.9M
2023-05-31 4.16 4.16 4.11 4.14 4.9M
2023-05-30 4.14 4.19 4.11 4.14 6.6M
2023-05-29 4.15 4.22 4.15 4.18 6.7M
2023-05-26 4.15 4.18 4.08 4.16 5.6M
2023-05-25 4.08 4.15 4.08 4.13 8.1M
2023-05-24 4.20 4.20 4.10 4.14 6.5M
2023-05-23 4.24 4.25 4.18 4.18 7.5M
2023-05-22 4.26 4.29 4.20 4.23 9.0M
2023-05-19 4.32 4.33 4.21 4.26 7.4M
2023-05-18 4.33 4.36 4.28 4.31 7.3M
2023-05-17 4.36 4.38 4.30 4.34 8.5M
2023-05-16 4.46 4.46 4.36 4.36 10.3M
2023-05-15 4.54 4.56 4.35 4.46 16.9M
2023-05-12 4.34 4.58 4.31 4.48 23.6M
2023-05-11 4.38 4.39 4.31 4.32 7.3M
2023-05-10 4.39 4.42 4.29 4.35 14.1M
2023-05-09 4.53 4.56 4.36 4.37 21.9M
2023-05-08 4.55 4.58 4.44 4.54 28.3M
2023-05-05 4.36 4.51 4.30 4.37 23.4M
2023-05-04 4.20 4.43 4.19 4.37 44.2M
2023-04-28 3.92 4.12 3.88 4.08 32.9M
2023-04-27 3.79 3.84 3.77 3.82 4.3M
2023-04-26 3.76 3.81 3.75 3.79 4.6M
2023-04-25 3.82 3.84 3.74 3.79 3.9M
2023-04-24 3.80 3.86 3.75 3.82 6.1M
2023-04-21 3.84 3.87 3.79 3.79 5.3M
2023-04-20 3.86 3.86 3.82 3.84 3.0M
2023-04-19 3.86 3.87 3.83 3.85 5.1M
2023-04-18 3.84 3.86 3.83 3.85 4.5M
2023-04-17 3.80 3.84 3.80 3.84 4.8M
2023-04-14 3.82 3.83 3.78 3.81 3.0M
2023-04-13 3.77 3.81 3.75 3.80 5.4M
2023-04-12 3.76 3.78 3.75 3.78 3.3M
2023-04-11 3.76 3.78 3.73 3.75 4.1M
2023-04-10 3.79 3.80 3.74 3.76 5.4M
2023-04-07 3.81 3.81 3.78 3.79 3.1M
2023-04-06 3.82 3.84 3.78 3.79 3.6M
2023-04-04 3.77 3.82 3.77 3.82 5.6M
2023-04-03 3.79 3.83 3.74 3.78 7.2M
2023-03-31 3.76 3.81 3.76 3.80 3.6M
2023-03-30 3.76 3.78 3.74 3.76 3.9M
2023-03-29 3.80 3.81 3.76 3.77 3.0M
2023-03-28 3.81 3.83 3.77 3.80 3.4M
2023-03-27 3.84 3.84 3.78 3.80 6.1M
2023-03-24 3.87 3.87 3.83 3.84 4.9M
2023-03-23 3.90 3.90 3.86 3.88 4.0M
2023-03-22 3.91 3.93 3.88 3.90 4.5M
2023-03-21 3.91 3.94 3.88 3.90 5.5M
2023-03-20 3.97 3.99 3.91 3.92 7.0M
2023-03-17 3.97 3.98 3.94 3.95 5.2M
2023-03-16 3.96 4.00 3.94 3.94 4.5M
2023-03-15 3.92 3.97 3.91 3.97 4.9M
2023-03-14 3.94 3.96 3.90 3.92 4.2M
2023-03-13 3.90 3.95 3.88 3.94 4.6M
2023-03-10 3.94 3.96 3.91 3.92 3.2M
2023-03-09 3.95 3.98 3.93 3.95 3.2M
2023-03-08 3.93 3.97 3.91 3.95 3.7M
2023-03-07 3.98 3.99 3.92 3.93 5.1M
2023-03-06 3.99 4.00 3.95 3.98 6.3M
2023-03-03 3.98 3.99 3.95 3.97 3.9M
2023-03-02 3.96 3.99 3.95 3.97 5.6M
2023-03-01 3.92 3.96 3.91 3.95 3.4M
2023-02-28 3.91 3.93 3.90 3.92 3.3M
2023-02-27 3.94 3.95 3.90 3.91 4.3M
2023-02-24 3.96 3.99 3.93 3.95 4.3M
2023-02-23 3.95 3.99 3.93 3.96 5.6M
2023-02-22 3.99 3.99 3.94 3.95 4.6M
2023-02-21 3.98 4.04 3.93 3.99 11.0M
2023-02-20 4.10 4.10 3.94 3.97 16.0M
2023-02-17 3.85 3.98 3.85 3.93 8.3M
2023-02-16 3.89 3.95 3.84 3.87 8.6M
2023-02-15 3.90 3.91 3.86 3.87 3.7M
2023-02-14 3.89 3.90 3.88 3.89 3.3M
2023-02-13 3.90 3.91 3.86 3.88 4.1M
2023-02-10 3.87 3.89 3.85 3.88 4.5M
2023-02-09 3.87 3.87 3.84 3.86 3.0M
2023-02-08 3.87 3.89 3.84 3.87 3.4M
2023-02-07 3.87 3.88 3.85 3.86 2.9M
2023-02-06 3.87 3.90 3.84 3.86 3.9M
2023-02-03 3.88 3.89 3.82 3.86 4.5M
2023-02-02 3.89 3.89 3.86 3.88 3.6M
2023-02-01 3.88 3.88 3.84 3.88 3.9M
2023-01-31 3.82 3.88 3.81 3.88 5.5M
2023-01-30 3.87 3.88 3.83 3.84 4.3M
2023-01-20 3.83 3.85 3.81 3.84 3.5M
2023-01-19 3.80 3.83 3.78 3.83 3.5M
2023-01-18 3.80 3.81 3.77 3.80 2.9M
2023-01-17 3.74 3.79 3.74 3.79 3.9M
2023-01-16 3.75 3.77 3.74 3.74 3.1M
2023-01-13 3.73 3.79 3.72 3.75 2.9M
2023-01-12 3.74 3.74 3.71 3.72 2.0M
2023-01-11 3.74 3.75 3.72 3.73 2.2M
2023-01-10 3.78 3.78 3.73 3.74 3.4M
2023-01-09 3.76 3.80 3.76 3.78 2.4M
2023-01-06 3.79 3.80 3.76 3.77 3.1M
2023-01-05 3.80 3.83 3.77 3.79 2.8M
2023-01-04 3.80 3.84 3.79 3.80 3.1M
2023-01-03 3.79 3.81 3.77 3.81 3.8M