通源石油(300164) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-09-18 | 4.76 | 4.85 | 4.64 | 4.76 | -0.01 | -0.21 | 208,799 | 9,899 | 4.40 | 4.64 |
| 2020-09-17 | 4.80 | 4.95 | 4.71 | 4.77 | 0.02 | 0.42 | 221,862 | 10,676 | 5.05 | 4.93 |
| 2020-09-16 | 4.84 | 4.92 | 4.69 | 4.75 | -0.10 | -2.06 | 154,259 | 7,382 | 4.74 | 3.42 |
| 2020-09-15 | 4.90 | 5.02 | 4.73 | 4.85 | -0.07 | -1.42 | 189,831 | 9,197 | 5.89 | 4.21 |
| 2020-09-14 | 4.59 | 4.98 | 4.59 | 4.92 | 0.30 | 6.49 | 250,739 | 12,096 | 8.44 | 5.57 |
| 2020-09-11 | 4.45 | 4.69 | 4.44 | 4.62 | 0.15 | 3.36 | 218,600 | 10,067 | 5.59 | 4.85 |
| 2020-09-10 | 5.00 | 5.08 | 4.40 | 4.47 | -0.63 | -12.35 | 368,125 | 17,337 | 13.33 | 8.17 |
| 2020-09-09 | 5.61 | 5.81 | 5.00 | 5.10 | -0.73 | -12.52 | 536,073 | 29,561 | 13.89 | 11.90 |
| 2020-09-08 | 5.37 | 5.93 | 5.25 | 5.83 | 0.33 | 6.00 | 501,454 | 28,037 | 12.36 | 11.13 |
| 2020-09-07 | 5.29 | 5.80 | 5.19 | 5.50 | 0.13 | 2.42 | 509,778 | 27,887 | 11.36 | 11.32 |
| 2020-09-04 | 4.90 | 5.50 | 4.83 | 5.37 | 0.33 | 6.55 | 493,825 | 25,560 | 13.29 | 10.96 |
| 2020-09-03 | 5.00 | 5.27 | 4.95 | 5.04 | 0.02 | 0.40 | 394,078 | 19,978 | 6.37 | 8.75 |
| 2020-09-02 | 4.79 | 5.24 | 4.75 | 5.02 | 0.23 | 4.80 | 454,355 | 22,646 | 10.23 | 10.09 |
| 2020-09-01 | 4.59 | 4.87 | 4.50 | 4.79 | 0.21 | 4.59 | 276,609 | 12,933 | 8.08 | 6.14 |
| 2020-08-31 | 4.67 | 4.71 | 4.53 | 4.58 | -0.13 | -2.76 | 222,855 | 10,222 | 3.82 | 4.95 |
| 2020-08-28 | 4.74 | 4.82 | 4.58 | 4.71 | -0.15 | -3.09 | 266,836 | 12,514 | 4.94 | 5.92 |
| 2020-08-27 | 4.56 | 4.94 | 4.50 | 4.86 | 0.25 | 5.42 | 346,098 | 16,497 | 9.54 | 7.68 |
| 2020-08-26 | 4.60 | 4.77 | 4.50 | 4.61 | 0.04 | 0.88 | 281,754 | 13,074 | 5.91 | 6.26 |
| 2020-08-25 | 4.39 | 4.64 | 4.37 | 4.57 | 0.17 | 3.86 | 259,227 | 11,769 | 6.14 | 5.76 |
| 2020-08-24 | 4.35 | 4.42 | 4.23 | 4.40 | 0.05 | 1.15 | 109,012 | 4,747 | 4.37 | 2.42 |
| 2020-08-21 | 4.37 | 4.39 | 4.31 | 4.35 | 0.03 | 0.69 | 56,538 | 2,457 | 1.85 | 1.26 |
| 2020-08-20 | 4.34 | 4.40 | 4.29 | 4.32 | -0.02 | -0.46 | 94,001 | 4,078 | 2.53 | 2.09 |
| 2020-08-19 | 4.40 | 4.44 | 4.33 | 4.34 | -0.08 | -1.81 | 115,883 | 5,066 | 2.49 | 2.57 |
| 2020-08-18 | 4.45 | 4.46 | 4.38 | 4.42 | -0.02 | -0.45 | 91,096 | 4,025 | 1.80 | 2.02 |
| 2020-08-17 | 4.38 | 4.48 | 4.35 | 4.44 | 0.04 | 0.91 | 118,166 | 5,246 | 2.95 | 2.62 |
| 2020-08-14 | 4.37 | 4.40 | 4.30 | 4.40 | -0.01 | -0.23 | 94,159 | 4,100 | 2.27 | 2.09 |
| 2020-08-13 | 4.29 | 4.44 | 4.28 | 4.41 | 0.11 | 2.56 | 145,792 | 6,373 | 3.72 | 3.24 |
| 2020-08-12 | 4.21 | 4.30 | 4.16 | 4.30 | 0.09 | 2.14 | 77,595 | 3,280 | 3.33 | 1.72 |
| 2020-08-11 | 4.30 | 4.36 | 4.19 | 4.21 | -0.10 | -2.32 | 86,881 | 3,717 | 3.94 | 1.93 |
| 2020-08-10 | 4.18 | 4.34 | 4.17 | 4.31 | 0.12 | 2.86 | 97,393 | 4,160 | 4.06 | 2.16 |
| 2020-08-07 | 4.29 | 4.29 | 4.16 | 4.19 | -0.11 | -2.56 | 77,933 | 3,278 | 3.02 | 1.73 |
| 2020-08-06 | 4.34 | 4.37 | 4.22 | 4.30 | -0.05 | -1.15 | 116,166 | 4,980 | 3.45 | 2.58 |
| 2020-08-05 | 4.27 | 4.37 | 4.20 | 4.35 | 0.07 | 1.64 | 145,039 | 6,253 | 3.97 | 3.22 |
| 2020-08-04 | 4.25 | 4.28 | 4.18 | 4.28 | 0.03 | 0.71 | 102,063 | 4,325 | 2.35 | 2.27 |
| 2020-08-03 | 4.18 | 4.25 | 4.15 | 4.25 | 0.09 | 2.16 | 105,704 | 4,461 | 2.40 | 2.35 |
| 2020-07-31 | 4.11 | 4.17 | 4.09 | 4.16 | 0.02 | 0.48 | 64,144 | 2,650 | 1.93 | 1.42 |
| 2020-07-30 | 4.15 | 4.21 | 4.13 | 4.14 | -0.03 | -0.72 | 63,469 | 2,644 | 1.92 | 1.41 |
| 2020-07-29 | 4.11 | 4.18 | 4.05 | 4.17 | 0.04 | 0.97 | 55,789 | 2,299 | 3.15 | 1.24 |
| 2020-07-28 | 4.09 | 4.18 | 4.08 | 4.13 | 0.06 | 1.47 | 58,798 | 2,424 | 2.46 | 1.31 |
| 2020-07-27 | 4.12 | 4.16 | 4.03 | 4.07 | -0.05 | -1.21 | 63,038 | 2,565 | 3.16 | 1.40 |
| 2020-07-24 | 4.20 | 4.27 | 4.10 | 4.12 | -0.11 | -2.60 | 109,568 | 4,588 | 4.02 | 2.43 |
| 2020-07-23 | 4.27 | 4.28 | 4.15 | 4.23 | -0.09 | -2.08 | 108,691 | 4,572 | 3.01 | 2.41 |
| 2020-07-22 | 4.25 | 4.38 | 4.22 | 4.32 | 0.10 | 2.37 | 163,061 | 7,048 | 3.79 | 3.62 |
| 2020-07-21 | 4.27 | 4.30 | 4.20 | 4.22 | -0.06 | -1.40 | 83,835 | 3,558 | 2.34 | 1.86 |
| 2020-07-20 | 4.15 | 4.28 | 4.13 | 4.28 | 0.13 | 3.13 | 121,774 | 5,124 | 3.61 | 2.70 |
| 2020-07-17 | 4.24 | 4.49 | 4.15 | 4.15 | -0.12 | -2.81 | 177,253 | 7,641 | 7.96 | 3.94 |
| 2020-07-16 | 4.26 | 4.34 | 4.15 | 4.27 | 0.03 | 0.71 | 104,769 | 4,443 | 4.48 | 2.33 |
| 2020-07-15 | 4.41 | 4.42 | 4.23 | 4.24 | -0.14 | -3.20 | 115,550 | 4,974 | 4.34 | 2.57 |
| 2020-07-14 | 4.31 | 4.40 | 4.25 | 4.38 | 0.07 | 1.62 | 144,843 | 6,261 | 3.48 | 3.22 |
| 2020-07-13 | 4.20 | 4.33 | 4.20 | 4.31 | 0.13 | 3.11 | 110,984 | 4,747 | 3.11 | 2.46 |
| 2020-07-10 | 4.26 | 4.32 | 4.16 | 4.18 | -0.12 | -2.79 | 134,278 | 5,700 | 3.72 | 2.98 |
| 2020-07-09 | 4.21 | 4.34 | 4.18 | 4.30 | 0.11 | 2.63 | 143,316 | 6,110 | 3.82 | 3.18 |
| 2020-07-08 | 4.13 | 4.20 | 4.12 | 4.19 | 0.04 | 0.96 | 112,520 | 4,689 | 1.93 | 2.50 |
| 2020-07-07 | 4.22 | 4.23 | 4.12 | 4.15 | -0.03 | -0.72 | 131,505 | 5,482 | 2.63 | 2.92 |
| 2020-07-06 | 4.05 | 4.19 | 4.04 | 4.18 | 0.17 | 4.24 | 130,635 | 5,378 | 3.74 | 2.90 |
| 2020-07-03 | 3.97 | 4.06 | 3.96 | 4.01 | 0.04 | 1.01 | 81,001 | 3,257 | 2.52 | 1.80 |
| 2020-07-02 | 3.89 | 3.98 | 3.88 | 3.97 | 0.08 | 2.06 | 41,625 | 1,641 | 2.57 | 0.92 |
| 2020-07-01 | 3.85 | 3.91 | 3.85 | 3.89 | 0.02 | 0.52 | 34,259 | 1,331 | 1.55 | 0.76 |
