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(%) |
| 2019-09-20 | 5.60 | 5.61 | 5.51 | 5.57 | 0.00 | 0.00 | 148,927 | 8,268 | 1.80 | 3.62 |
| 2019-09-19 | 5.70 | 5.70 | 5.51 | 5.57 | -0.22 | -3.80 | 248,349 | 13,831 | 3.28 | 6.04 |
| 2019-09-18 | 5.80 | 5.94 | 5.70 | 5.79 | -0.54 | -8.53 | 464,154 | 26,877 | 3.79 | 11.28 |
| 2019-09-17 | 6.00 | 6.51 | 5.95 | 6.33 | 0.39 | 6.57 | 786,148 | 48,537 | 9.43 | 19.11 |
| 2019-09-16 | 5.94 | 5.94 | 5.86 | 5.94 | 0.54 | 10.00 | 340,489 | 20,211 | 1.48 | 8.28 |
| 2019-09-12 | 5.41 | 5.41 | 5.35 | 5.40 | 0.02 | 0.37 | 47,660 | 2,566 | 1.12 | 1.16 |
| 2019-09-11 | 5.44 | 5.46 | 5.37 | 5.38 | -0.05 | -0.92 | 55,329 | 2,992 | 1.66 | 1.35 |
| 2019-09-10 | 5.47 | 5.47 | 5.39 | 5.43 | -0.02 | -0.37 | 56,431 | 3,064 | 1.47 | 1.37 |
| 2019-09-09 | 5.36 | 5.45 | 5.33 | 5.45 | 0.11 | 2.06 | 85,510 | 4,612 | 2.25 | 2.08 |
| 2019-09-06 | 5.35 | 5.36 | 5.29 | 5.34 | 0.01 | 0.19 | 62,494 | 3,328 | 1.31 | 1.52 |
| 2019-09-05 | 5.38 | 5.40 | 5.32 | 5.33 | 0.02 | 0.38 | 86,652 | 4,645 | 1.51 | 2.11 |
| 2019-09-04 | 5.23 | 5.32 | 5.19 | 5.31 | 0.08 | 1.53 | 73,703 | 3,870 | 2.49 | 1.79 |
| 2019-09-03 | 5.22 | 5.27 | 5.19 | 5.23 | -0.02 | -0.38 | 54,236 | 2,829 | 1.52 | 1.32 |
| 2019-09-02 | 5.08 | 5.25 | 5.06 | 5.25 | 0.16 | 3.14 | 69,534 | 3,607 | 3.73 | 1.69 |
| 2019-08-30 | 5.25 | 5.27 | 5.07 | 5.09 | -0.11 | -2.12 | 58,817 | 3,028 | 3.85 | 1.43 |
| 2019-08-29 | 5.24 | 5.25 | 5.19 | 5.20 | -0.01 | -0.19 | 47,427 | 2,473 | 1.15 | 1.15 |
| 2019-08-28 | 5.20 | 5.24 | 5.16 | 5.21 | 0.04 | 0.77 | 59,528 | 3,096 | 1.55 | 1.45 |
| 2019-08-27 | 5.11 | 5.20 | 5.09 | 5.17 | 0.10 | 1.97 | 67,521 | 3,488 | 2.17 | 1.64 |
| 2019-08-26 | 5.00 | 5.12 | 4.92 | 5.07 | -0.03 | -0.59 | 59,539 | 3,003 | 3.92 | 1.45 |
| 2019-08-23 | 5.18 | 5.18 | 5.08 | 5.10 | -0.07 | -1.35 | 58,576 | 2,996 | 1.93 | 1.42 |
| 2019-08-22 | 5.22 | 5.32 | 5.17 | 5.27 | 0.05 | 0.96 | 65,342 | 3,434 | 2.87 | 1.59 |
| 2019-08-21 | 5.20 | 5.26 | 5.20 | 5.22 | 0.02 | 0.38 | 40,358 | 2,109 | 1.15 | 0.98 |
| 2019-08-20 | 5.22 | 5.26 | 5.19 | 5.20 | -0.02 | -0.38 | 56,466 | 2,952 | 1.34 | 1.37 |
| 2019-08-19 | 5.12 | 5.23 | 5.11 | 5.22 | 0.13 | 2.55 | 57,020 | 2,952 | 2.36 | 1.39 |
| 2019-08-16 | 5.08 | 5.15 | 5.08 | 5.09 | -0.01 | -0.20 | 49,585 | 2,538 | 1.37 | 1.21 |
| 2019-08-15 | 4.93 | 5.11 | 4.93 | 5.10 | -0.01 | -0.20 | 51,090 | 2,557 | 3.52 | 1.24 |
| 2019-08-14 | 5.23 | 5.24 | 5.08 | 5.11 | 0.02 | 0.39 | 58,321 | 3,010 | 3.14 | 1.42 |
| 2019-08-13 | 5.09 | 5.11 | 5.03 | 5.09 | -0.04 | -0.78 | 32,703 | 1,658 | 1.56 | 0.80 |
| 2019-08-12 | 5.07 | 5.14 | 5.03 | 5.13 | 0.08 | 1.58 | 37,910 | 1,930 | 2.18 | 0.92 |
| 2019-08-09 | 5.17 | 5.20 | 5.03 | 5.05 | -0.09 | -1.75 | 40,991 | 2,096 | 3.31 | 1.00 |
| 2019-08-08 | 5.10 | 5.19 | 5.10 | 5.14 | 0.02 | 0.39 | 36,040 | 1,856 | 1.76 | 0.88 |
| 2019-08-07 | 5.09 | 5.20 | 5.07 | 5.12 | 0.06 | 1.19 | 52,030 | 2,671 | 2.57 | 1.26 |
| 2019-08-06 | 5.19 | 5.23 | 4.97 | 5.06 | -0.26 | -4.89 | 75,876 | 3,858 | 4.89 | 1.84 |
| 2019-08-05 | 5.32 | 5.38 | 5.28 | 5.32 | -0.02 | -0.37 | 41,084 | 2,190 | 1.87 | 1.00 |
| 2019-08-02 | 5.35 | 5.37 | 5.26 | 5.34 | -0.19 | -3.44 | 81,821 | 4,352 | 1.99 | 1.99 |
| 2019-08-01 | 5.61 | 5.63 | 5.50 | 5.53 | -0.13 | -2.30 | 57,048 | 3,171 | 2.30 | 1.39 |
| 2019-07-31 | 5.70 | 5.72 | 5.64 | 5.66 | -0.02 | -0.35 | 45,034 | 2,559 | 1.41 | 1.09 |
| 2019-07-30 | 5.64 | 5.73 | 5.64 | 5.68 | 0.01 | 0.18 | 57,431 | 3,265 | 1.59 | 1.40 |
| 2019-07-29 | 5.80 | 5.80 | 5.63 | 5.67 | -0.11 | -1.90 | 70,589 | 4,011 | 2.94 | 1.72 |
| 2019-07-26 | 5.75 | 5.82 | 5.72 | 5.78 | 0.03 | 0.52 | 46,578 | 2,688 | 1.74 | 1.13 |
| 2019-07-25 | 5.81 | 5.83 | 5.69 | 5.75 | -0.11 | -1.88 | 89,640 | 5,170 | 2.39 | 2.18 |
| 2019-07-24 | 5.76 | 5.96 | 5.73 | 5.86 | 0.10 | 1.74 | 90,568 | 5,311 | 3.99 | 2.20 |
| 2019-07-23 | 5.70 | 5.76 | 5.68 | 5.76 | 0.09 | 1.59 | 57,680 | 3,300 | 1.41 | 1.40 |
| 2019-07-22 | 5.93 | 5.97 | 5.56 | 5.67 | -0.25 | -4.22 | 84,656 | 4,828 | 6.93 | 2.06 |
| 2019-07-19 | 5.96 | 6.00 | 5.92 | 5.92 | 0.00 | 0.00 | 66,883 | 3,990 | 1.35 | 1.63 |
| 2019-07-18 | 6.03 | 6.08 | 5.91 | 5.92 | -0.16 | -2.63 | 79,122 | 4,725 | 2.80 | 1.92 |
| 2019-07-17 | 6.08 | 6.12 | 6.07 | 6.08 | -0.02 | -0.33 | 48,634 | 2,963 | 0.82 | 1.18 |
| 2019-07-16 | 6.11 | 6.13 | 6.08 | 6.10 | -0.03 | -0.49 | 48,681 | 2,974 | 0.82 | 1.18 |
| 2019-07-15 | 6.13 | 6.17 | 6.03 | 6.13 | -0.16 | -2.54 | 110,295 | 6,720 | 2.23 | 2.68 |
| 2019-07-12 | 6.24 | 6.30 | 6.20 | 6.29 | -0.01 | -0.16 | 52,164 | 3,265 | 1.59 | 1.27 |
| 2019-07-11 | 6.33 | 6.39 | 6.26 | 6.30 | 0.08 | 1.29 | 90,511 | 5,727 | 2.09 | 2.20 |
| 2019-07-10 | 6.23 | 6.25 | 6.16 | 6.22 | 0.01 | 0.16 | 41,606 | 2,579 | 1.45 | 1.01 |
| 2019-07-09 | 6.23 | 6.24 | 6.13 | 6.21 | 0.03 | 0.49 | 48,751 | 3,013 | 1.78 | 1.19 |
| 2019-07-08 | 6.43 | 6.46 | 6.14 | 6.18 | -0.23 | -3.59 | 92,635 | 5,793 | 4.99 | 2.25 |
| 2019-07-05 | 6.37 | 6.45 | 6.34 | 6.41 | 0.02 | 0.31 | 65,927 | 4,211 | 1.72 | 1.60 |
| 2019-07-04 | 6.51 | 6.58 | 6.37 | 6.39 | -0.12 | -1.84 | 96,253 | 6,218 | 3.23 | 2.34 |
| 2019-07-03 | 6.55 | 6.56 | 6.49 | 6.51 | -0.19 | -2.84 | 90,253 | 5,885 | 1.04 | 2.19 |
| 2019-07-02 | 6.65 | 6.74 | 6.61 | 6.70 | -0.05 | -0.74 | 102,729 | 6,845 | 1.93 | 2.50 |
| 2019-07-01 | 6.69 | 6.77 | 6.59 | 6.75 | 0.19 | 2.90 | 142,548 | 9,530 | 2.74 | 3.47 |
