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
2024-12-31 5.22 5.27 5.20 5.23 23.8M
2024-12-30 5.20 5.26 5.17 5.19 11.7M
2024-12-27 5.17 5.24 5.15 5.20 18.1M
2024-12-26 5.23 5.24 5.13 5.17 15.1M
2024-12-25 5.16 5.24 5.09 5.23 17.3M
2024-12-24 5.06 5.16 5.02 5.15 14.1M
2024-12-23 5.06 5.11 5.03 5.04 14.0M
2024-12-20 5.14 5.16 5.05 5.06 13.0M
2024-12-19 5.15 5.19 5.08 5.13 14.1M
2024-12-18 5.14 5.20 5.13 5.16 11.4M
2024-12-17 5.20 5.26 5.12 5.14 14.8M
2024-12-16 5.13 5.21 5.12 5.19 16.1M
2024-12-13 5.26 5.26 5.12 5.13 24.2M
2024-12-12 5.25 5.28 5.22 5.28 16.8M
2024-12-11 5.21 5.26 5.20 5.24 13.2M
2024-12-10 5.33 5.36 5.20 5.22 23.6M
2024-12-09 5.27 5.31 5.23 5.25 17.1M
2024-12-06 5.18 5.28 5.18 5.28 19.9M
2024-12-05 5.22 5.22 5.17 5.19 12.0M
2024-12-04 5.26 5.27 5.20 5.21 16.0M
2024-12-03 5.28 5.30 5.22 5.27 21.5M
2024-12-02 5.26 5.30 5.18 5.27 18.7M
2024-11-29 5.20 5.30 5.19 5.25 16.2M
2024-11-28 5.22 5.24 5.18 5.20 12.3M
2024-11-27 5.14 5.21 5.03 5.21 17.8M
2024-11-26 5.14 5.20 5.12 5.17 12.7M
2024-11-25 5.11 5.20 5.08 5.16 13.9M
2024-11-22 5.24 5.31 5.11 5.11 19.0M
2024-11-21 5.22 5.27 5.21 5.26 13.3M
2024-11-20 5.24 5.26 5.18 5.24 18.2M
2024-11-19 5.20 5.24 5.15 5.24 17.9M
2024-11-18 5.25 5.31 5.15 5.18 26.9M
2024-11-15 5.23 5.42 5.22 5.22 29.4M
2024-11-14 5.29 5.30 5.23 5.26 17.8M
2024-11-13 5.32 5.37 5.26 5.29 21.8M
2024-11-12 5.33 5.41 5.26 5.34 33.2M
2024-11-11 5.35 5.35 5.27 5.33 22.8M
2024-11-08 5.50 5.53 5.31 5.34 32.5M
2024-11-07 5.24 5.48 5.22 5.43 42.3M
2024-11-06 5.39 5.39 5.25 5.29 34.4M
2024-11-05 5.31 5.37 5.25 5.36 32.0M
2024-11-04 5.31 5.32 5.22 5.30 21.8M
2024-11-01 5.49 5.49 5.25 5.32 39.0M
2024-10-31 5.46 5.58 5.40 5.52 54.2M
2024-10-30 5.34 5.41 5.30 5.36 30.3M
2024-10-29 5.63 5.63 5.38 5.40 48.8M
2024-10-28 5.37 5.65 5.31 5.62 57.7M
2024-10-25 5.32 5.40 5.29 5.37 34.6M
2024-10-24 5.50 5.50 5.29 5.36 46.9M
2024-10-23 5.59 5.59 5.45 5.54 53.8M
2024-10-22 5.51 5.74 5.40 5.61 75.6M
2024-10-21 5.71 5.72 5.47 5.52 94.4M
2024-10-18 5.75 5.95 5.55 5.87 143.0M
2024-10-17 5.92 6.08 5.66 6.08 196.0M
2024-10-16 5.05 5.53 5.05 5.53 109.2M
2024-10-15 5.20 5.20 4.95 5.03 48.7M
2024-10-14 5.10 5.20 4.98 5.18 55.9M
2024-10-11 4.90 4.91 4.78 4.83 14.9M
2024-10-10 4.75 4.99 4.73 4.87 24.4M
2024-10-09 5.05 5.05 4.69 4.70 30.2M
2024-10-08 5.60 5.65 4.98 5.10 61.3M
2024-09-30 4.91 5.22 4.85 5.16 37.6M
2024-09-27 4.83 4.84 4.65 4.81 25.0M
2024-09-26 4.77 4.80 4.68 4.80 17.2M
2024-09-25 4.78 4.91 4.75 4.78 11.7M
2024-09-24 4.54 4.75 4.54 4.74 13.3M
2024-09-23 4.43 4.55 4.40 4.52 6.4M
2024-09-20 4.49 4.49 4.41 4.42 6.3M
2024-09-19 4.47 4.53 4.41 4.50 7.1M
2024-09-18 4.47 4.50 4.39 4.48 5.1M
2024-09-13 4.48 4.54 4.46 4.48 5.7M
2024-09-12 4.38 4.52 4.37 4.49 7.2M
2024-09-11 4.58 4.61 4.37 4.40 10.2M
2024-09-10 4.63 4.66 4.44 4.60 9.9M
2024-09-09 4.66 4.67 4.56 4.63 11.5M
2024-09-06 4.69 4.73 4.64 4.65 6.7M
2024-09-05 4.67 4.73 4.61 4.70 7.8M
2024-09-04 4.67 4.71 4.60 4.66 8.5M
2024-09-03 4.82 4.85 4.62 4.68 10.3M
2024-09-02 4.70 4.90 4.70 4.80 13.2M
2024-08-30 4.85 4.86 4.67 4.73 14.2M
2024-08-29 5.00 5.00 4.82 4.84 9.8M
2024-08-28 4.96 5.02 4.94 5.00 7.0M
2024-08-27 5.02 5.09 4.97 5.00 8.9M
2024-08-26 5.15 5.17 4.98 5.06 10.9M
2024-08-23 5.15 5.28 5.10 5.17 10.2M
2024-08-22 5.09 5.24 5.06 5.19 13.5M
2024-08-21 5.04 5.23 5.03 5.08 10.9M
2024-08-20 5.17 5.18 5.01 5.04 8.9M
2024-08-19 4.90 5.23 4.88 5.16 17.1M
2024-08-16 4.77 5.02 4.76 4.91 19.5M
2024-08-15 4.96 4.96 4.56 4.82 30.5M
2024-07-31 4.88 5.01 4.85 4.91 12.9M
2024-07-30 4.89 4.91 4.85 4.88 6.0M
2024-07-29 4.85 4.95 4.82 4.89 7.6M
2024-07-26 4.74 4.89 4.70 4.85 11.2M
2024-07-25 4.71 4.76 4.69 4.73 5.3M
2024-07-24 4.70 4.78 4.68 4.74 5.2M
2024-07-23 4.74 4.82 4.72 4.72 4.6M
2024-07-22 4.81 4.83 4.72 4.77 5.6M
2024-07-19 4.93 4.94 4.78 4.81 7.8M
2024-07-18 4.83 4.94 4.79 4.93 6.7M
2024-07-17 4.92 4.92 4.77 4.84 8.3M
2024-07-16 5.00 5.04 4.89 4.92 7.0M
2024-07-15 4.97 5.02 4.95 5.00 5.1M
2024-07-12 4.94 5.02 4.94 5.01 7.4M
2024-07-11 5.09 5.12 4.92 4.95 10.9M
2024-07-10 5.24 5.26 5.04 5.06 7.3M
2024-07-09 5.14 5.25 5.06 5.23 7.3M
2024-07-08 5.24 5.29 5.13 5.16 8.8M
2024-07-05 5.26 5.33 5.17 5.21 8.1M
2024-07-04 5.32 5.35 5.24 5.26 5.3M
2024-07-03 5.34 5.39 5.28 5.33 6.9M
2024-07-02 5.35 5.39 5.30 5.34 5.7M
2024-07-01 5.28 5.38 5.26 5.35 7.8M
2024-06-28 5.19 5.32 5.17 5.25 7.7M
2024-06-27 5.21 5.29 5.19 5.19 4.8M
2024-06-26 5.21 5.25 5.17 5.23 5.5M
2024-06-25 5.22 5.27 5.18 5.20 5.0M
2024-06-24 5.34 5.34 5.15 5.20 9.0M
2024-06-21 5.32 5.37 5.26 5.29 6.1M
2024-06-20 5.35 5.38 5.25 5.30 6.1M
2024-06-19 5.44 5.45 5.31 5.34 7.6M
2024-06-18 5.29 5.40 5.25 5.39 9.0M
2024-06-17 5.31 5.37 5.24 5.27 7.8M
2024-06-14 5.30 5.41 5.25 5.29 13.8M
2024-06-13 5.37 5.41 5.23 5.30 9.0M
2024-06-12 5.48 5.60 5.43 5.58 7.2M
2024-06-11 5.56 5.60 5.45 5.48 8.9M
2024-06-07 5.38 5.62 5.31 5.56 11.1M
2024-06-06 5.47 5.50 5.32 5.36 11.4M
2024-06-05 5.53 5.62 5.46 5.47 6.6M
2024-06-04 5.53 5.57 5.49 5.54 5.8M
2024-06-03 5.52 5.61 5.49 5.52 7.4M
2024-05-31 5.45 5.53 5.44 5.50 4.8M
2024-05-30 5.48 5.54 5.44 5.44 4.2M
2024-05-29 5.43 5.51 5.41 5.50 4.5M
2024-05-28 5.56 5.56 5.42 5.45 5.0M
2024-05-27 5.47 5.53 5.45 5.53 4.6M
2024-05-24 5.41 5.53 5.41 5.48 4.9M
2024-05-23 5.47 5.51 5.41 5.45 7.1M
2024-05-22 5.52 5.60 5.48 5.50 6.6M
2024-05-21 5.51 5.63 5.49 5.53 6.7M
2024-05-20 5.49 5.57 5.44 5.51 9.1M
2024-05-17 5.55 5.59 5.46 5.49 7.1M
2024-05-16 5.63 5.68 5.51 5.55 6.5M
2024-05-15 5.77 5.78 5.63 5.63 5.5M
2024-05-14 5.74 5.79 5.67 5.77 6.7M
2024-05-13 5.67 5.77 5.59 5.72 7.7M
2024-05-10 5.70 5.73 5.62 5.71 7.2M
2024-05-09 5.51 5.72 5.48 5.69 11.2M
2024-05-08 5.56 5.58 5.46 5.47 6.7M
2024-05-07 5.61 5.62 5.51 5.55 7.5M
2024-05-06 5.57 5.65 5.37 5.65 17.0M
2024-04-30 5.43 5.57 5.41 5.54 11.0M
2024-04-29 5.43 5.53 5.10 5.50 16.9M
2024-04-26 5.64 5.65 5.41 5.49 14.5M
2024-04-25 5.53 5.71 5.49 5.65 10.6M
2024-04-24 5.53 5.58 5.45 5.56 7.6M
2024-04-23 5.54 5.59 5.41 5.50 7.9M
2024-04-22 5.70 5.74 5.50 5.54 12.7M
2024-04-19 5.66 5.77 5.61 5.68 14.3M
2024-04-18 5.77 5.96 5.68 5.71 16.4M
2024-04-17 5.66 5.89 5.65 5.84 15.9M
2024-04-16 5.78 5.89 5.59 5.61 13.7M
2024-04-15 5.77 5.89 5.68 5.81 15.3M
2024-04-12 5.65 5.96 5.60 5.77 21.6M
2024-04-11 5.26 5.76 5.22 5.75 27.8M
2024-04-10 5.27 5.32 5.25 5.29 6.8M
2024-04-09 5.37 5.47 5.27 5.32 9.9M
2024-04-08 5.32 5.42 5.24 5.38 14.2M
2024-04-03 5.28 5.35 5.24 5.32 11.7M
2024-04-02 5.15 5.27 5.13 5.25 11.6M
2024-04-01 5.22 5.29 5.07 5.20 12.8M
2024-03-29 5.14 5.28 5.14 5.22 8.3M
2024-03-28 5.12 5.14 5.04 5.11 9.7M
2024-03-27 5.15 5.28 5.11 5.11 10.3M
2024-03-26 5.11 5.20 5.09 5.13 10.1M
2024-03-25 5.07 5.15 5.03 5.07 7.0M
2024-03-22 5.16 5.18 5.02 5.06 9.3M
2024-03-21 5.22 5.24 5.15 5.17 7.9M
2024-03-20 5.19 5.24 5.10 5.24 8.7M
2024-03-19 5.23 5.24 5.14 5.19 16.6M
2024-03-18 5.33 5.47 5.14 5.25 20.0M
2024-03-15 5.32 5.34 5.18 5.23 16.6M
2024-03-14 5.07 5.33 5.03 5.33 26.8M
2024-03-13 5.06 5.08 4.99 5.06 9.7M
2024-03-12 5.15 5.15 5.03 5.07 14.5M
2024-03-11 5.21 5.30 5.12 5.18 15.2M
2024-03-08 5.03 5.24 5.00 5.23 23.7M
2024-03-07 5.00 5.10 4.96 5.03 13.0M
2024-03-06 5.06 5.13 4.99 5.01 13.7M
2024-03-05 5.00 5.20 4.97 5.10 16.6M
2024-03-04 5.00 5.06 4.94 5.01 12.2M
2024-03-01 5.04 5.13 5.01 5.02 15.1M
2024-02-29 4.90 5.20 4.86 5.11 27.1M
2024-02-28 5.14 5.14 4.92 5.03 37.1M
2024-02-27 4.99 5.30 4.96 5.16 42.2M
2024-02-26 5.39 5.40 4.94 5.00 57.2M
2024-02-23 4.64 5.13 4.63 5.13 39.4M
2024-02-22 4.46 4.67 4.46 4.66 16.4M
2024-02-21 4.57 4.60 4.49 4.50 11.8M
2024-02-20 4.51 4.68 4.43 4.59 15.4M
2024-02-19 4.36 4.57 4.31 4.54 17.5M
2024-02-08 4.20 4.43 3.97 4.37 22.7M
2024-02-07 4.30 4.31 4.15 4.21 20.7M
2024-02-06 4.14 4.30 3.98 4.29 22.9M
2024-02-05 4.32 4.32 4.09 4.18 20.0M
2024-02-02 4.37 4.45 4.20 4.32 20.7M
2024-02-01 4.38 4.43 4.25 4.35 14.7M
2024-01-31 4.43 4.49 4.32 4.42 21.9M
2024-01-30 4.54 4.58 4.44 4.44 9.0M
2024-01-29 4.61 4.64 4.51 4.58 12.5M
2024-01-26 4.49 4.65 4.48 4.59 12.9M
2024-01-25 4.38 4.53 4.35 4.51 13.8M
2024-01-24 4.16 4.35 4.14 4.35 17.4M
2024-01-23 4.10 4.16 4.01 4.13 13.5M
2024-01-22 4.36 4.36 4.03 4.09 9.3M
2024-01-19 4.41 4.44 4.32 4.37 7.9M
2024-01-18 4.46 4.47 4.26 4.39 13.0M
2024-01-17 4.52 4.55 4.46 4.46 8.9M
2024-01-16 4.54 4.54 4.45 4.52 6.1M
2024-01-15 4.48 4.58 4.48 4.53 6.5M
2024-01-12 4.49 4.54 4.46 4.51 6.5M
2024-01-11 4.50 4.54 4.46 4.47 7.7M
2024-01-10 4.54 4.55 4.49 4.50 9.0M
2024-01-09 4.50 4.57 4.40 4.56 14.0M
2024-01-08 4.50 4.54 4.40 4.47 12.7M
2024-01-05 4.52 4.60 4.48 4.51 10.3M
2024-01-04 4.49 4.59 4.44 4.55 12.6M
2024-01-03 4.47 4.49 4.40 4.46 7.5M
2024-01-02 4.38 4.52 4.37 4.44 11.1M