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(%) |
| 2021-06-21 | 4.27 | 4.38 | 4.22 | 4.28 | 0.06 | 1.42 | 199,642 | 8,581 | 3.79 | 3.89 |
| 2021-06-18 | 4.25 | 4.32 | 4.18 | 4.22 | -0.09 | -2.09 | 253,369 | 10,696 | 3.25 | 4.94 |
| 2021-06-17 | 4.29 | 4.45 | 4.27 | 4.31 | -0.18 | -4.01 | 405,732 | 17,577 | 4.01 | 7.91 |
| 2021-06-16 | 4.59 | 4.75 | 4.32 | 4.49 | 0.09 | 2.05 | 584,383 | 26,600 | 9.77 | 11.39 |
| 2021-06-15 | 4.30 | 4.58 | 4.28 | 4.40 | 0.04 | 0.92 | 517,910 | 22,806 | 6.88 | 10.10 |
| 2021-06-11 | 4.03 | 4.64 | 3.95 | 4.36 | 0.37 | 9.27 | 624,391 | 27,019 | 17.29 | 12.18 |
| 2021-06-10 | 3.97 | 4.11 | 3.95 | 3.99 | -0.03 | -0.75 | 205,051 | 8,220 | 3.98 | 4.00 |
| 2021-06-09 | 3.89 | 4.17 | 3.87 | 4.02 | 0.18 | 4.69 | 254,486 | 10,227 | 7.81 | 4.96 |
| 2021-06-08 | 3.81 | 3.84 | 3.78 | 3.84 | -0.03 | -0.78 | 105,613 | 4,025 | 1.55 | 2.06 |
| 2021-06-07 | 3.94 | 4.02 | 3.84 | 3.87 | -0.04 | -1.02 | 127,009 | 4,964 | 4.60 | 2.48 |
| 2021-06-04 | 3.90 | 4.08 | 3.89 | 3.91 | -0.09 | -2.25 | 158,405 | 6,228 | 4.75 | 3.09 |
| 2021-06-03 | 4.09 | 4.30 | 3.99 | 4.00 | -0.08 | -1.96 | 284,387 | 11,713 | 7.60 | 5.55 |
| 2021-06-02 | 3.97 | 4.16 | 3.95 | 4.08 | 0.12 | 3.03 | 344,996 | 14,010 | 5.30 | 6.73 |
| 2021-06-01 | 3.83 | 4.03 | 3.81 | 3.96 | 0.13 | 3.39 | 179,272 | 7,031 | 5.74 | 3.50 |
| 2021-05-31 | 3.82 | 3.83 | 3.77 | 3.83 | -0.01 | -0.26 | 72,803 | 2,766 | 1.56 | 1.42 |
| 2021-05-28 | 3.86 | 3.89 | 3.77 | 3.84 | 0.06 | 1.59 | 101,048 | 3,854 | 3.17 | 1.97 |
| 2021-05-27 | 3.79 | 3.84 | 3.76 | 3.78 | -0.04 | -1.05 | 79,861 | 3,029 | 2.09 | 1.56 |
| 2021-05-26 | 3.78 | 3.92 | 3.71 | 3.82 | -0.01 | -0.26 | 103,421 | 3,950 | 5.48 | 2.02 |
| 2021-05-25 | 3.85 | 3.94 | 3.77 | 3.83 | 0.06 | 1.59 | 127,579 | 4,903 | 4.51 | 2.49 |
| 2021-05-24 | 3.86 | 3.92 | 3.77 | 3.77 | -0.09 | -2.33 | 139,503 | 5,332 | 3.89 | 2.72 |
| 2021-05-21 | 3.69 | 3.94 | 3.65 | 3.86 | 0.11 | 2.93 | 196,097 | 7,505 | 7.73 | 3.82 |
| 2021-05-20 | 3.80 | 3.82 | 3.71 | 3.75 | -0.14 | -3.60 | 138,538 | 5,193 | 2.83 | 2.70 |
| 2021-05-19 | 3.90 | 3.94 | 3.84 | 3.89 | -0.14 | -3.47 | 219,928 | 8,520 | 2.48 | 4.29 |
| 2021-05-18 | 3.75 | 4.09 | 3.73 | 4.03 | 0.32 | 8.63 | 362,222 | 14,297 | 9.70 | 7.06 |
| 2021-05-17 | 3.78 | 3.83 | 3.69 | 3.71 | -0.05 | -1.33 | 93,783 | 3,513 | 3.72 | 1.83 |
| 2021-05-14 | 3.76 | 3.83 | 3.72 | 3.76 | -0.06 | -1.57 | 156,498 | 5,886 | 2.88 | 3.05 |
| 2021-05-13 | 3.83 | 3.99 | 3.78 | 3.82 | -0.04 | -1.04 | 193,221 | 7,492 | 5.44 | 3.77 |
| 2021-05-12 | 3.67 | 3.91 | 3.67 | 3.86 | 0.16 | 4.32 | 232,013 | 8,912 | 6.49 | 4.52 |
| 2021-05-11 | 3.74 | 3.80 | 3.64 | 3.70 | -0.13 | -3.39 | 165,184 | 6,121 | 4.18 | 3.22 |
| 2021-05-10 | 3.62 | 3.90 | 3.59 | 3.83 | 0.23 | 6.39 | 259,196 | 9,714 | 8.61 | 5.05 |
| 2021-05-07 | 3.52 | 3.63 | 3.50 | 3.60 | 0.04 | 1.12 | 123,344 | 4,413 | 3.65 | 2.41 |
| 2021-05-06 | 3.46 | 3.58 | 3.46 | 3.56 | 0.14 | 4.09 | 133,900 | 4,734 | 3.51 | 2.61 |
| 2021-04-30 | 3.52 | 3.52 | 3.40 | 3.42 | -0.05 | -1.44 | 54,739 | 1,885 | 3.46 | 1.07 |
| 2021-04-29 | 3.48 | 3.54 | 3.44 | 3.47 | 0.03 | 0.87 | 73,971 | 2,584 | 2.91 | 1.44 |
| 2021-04-28 | 3.44 | 3.46 | 3.40 | 3.44 | -0.01 | -0.29 | 39,025 | 1,338 | 1.74 | 0.76 |
| 2021-04-27 | 3.40 | 3.46 | 3.36 | 3.45 | 0.05 | 1.47 | 57,804 | 1,972 | 2.94 | 1.13 |
| 2021-04-26 | 3.39 | 3.50 | 3.38 | 3.40 | 0.05 | 1.49 | 80,905 | 2,782 | 3.58 | 1.58 |
| 2021-04-23 | 3.43 | 3.43 | 3.33 | 3.35 | -0.07 | -2.05 | 62,464 | 2,104 | 2.92 | 1.22 |
| 2021-04-22 | 3.43 | 3.49 | 3.42 | 3.42 | -0.03 | -0.87 | 46,169 | 1,593 | 2.03 | 0.90 |
| 2021-04-21 | 3.50 | 3.53 | 3.44 | 3.45 | -0.09 | -2.54 | 69,821 | 2,419 | 2.54 | 1.36 |
| 2021-04-20 | 3.56 | 3.60 | 3.53 | 3.54 | -0.03 | -0.84 | 66,698 | 2,380 | 1.96 | 1.30 |
| 2021-04-19 | 3.60 | 3.62 | 3.56 | 3.57 | -0.04 | -1.11 | 88,460 | 3,171 | 1.66 | 1.72 |
| 2021-04-16 | 3.54 | 3.64 | 3.48 | 3.61 | 0.05 | 1.40 | 141,139 | 5,054 | 4.49 | 2.75 |
| 2021-04-15 | 3.54 | 3.71 | 3.54 | 3.56 | 0.07 | 2.01 | 165,395 | 5,965 | 4.87 | 3.23 |
| 2021-04-14 | 3.44 | 3.49 | 3.40 | 3.49 | 0.06 | 1.75 | 57,379 | 1,979 | 2.62 | 1.12 |
| 2021-04-13 | 3.45 | 3.45 | 3.37 | 3.43 | 0.01 | 0.29 | 56,214 | 1,913 | 2.34 | 1.10 |
| 2021-04-12 | 3.48 | 3.49 | 3.41 | 3.42 | -0.04 | -1.16 | 50,844 | 1,750 | 2.31 | 0.99 |
| 2021-04-09 | 3.42 | 3.48 | 3.40 | 3.46 | 0.03 | 0.87 | 50,081 | 1,723 | 2.33 | 0.98 |
| 2021-04-08 | 3.53 | 3.54 | 3.42 | 3.43 | -0.10 | -2.83 | 86,473 | 2,998 | 3.40 | 1.69 |
| 2021-04-07 | 3.50 | 3.55 | 3.48 | 3.53 | 0.02 | 0.57 | 72,981 | 2,570 | 1.99 | 1.42 |
| 2021-04-06 | 3.45 | 3.52 | 3.42 | 3.51 | 0.04 | 1.15 | 63,377 | 2,212 | 2.88 | 1.24 |
| 2021-04-02 | 3.52 | 3.52 | 3.44 | 3.47 | -0.01 | -0.29 | 75,446 | 2,620 | 2.30 | 1.47 |
| 2021-04-01 | 3.52 | 3.55 | 3.44 | 3.48 | -0.09 | -2.52 | 101,422 | 3,521 | 3.08 | 1.98 |
