大金工业

6367
🏛️ 日本 →
17,115.00
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
2021-12-30 26,265.00 26,325.00 25,935.00 26,090.00 0.4M
2021-12-29 26,355.00 26,490.00 25,950.00 26,210.00 0.4M
2021-12-28 26,180.00 26,535.00 26,040.00 26,445.00 0.5M
2021-12-27 25,800.00 25,885.00 25,635.00 25,750.00 0.3M
2021-12-24 25,605.00 25,935.00 25,585.00 25,840.00 0.3M
2021-12-23 25,520.00 25,585.00 25,315.00 25,585.00 0.4M
2021-12-22 25,330.00 25,370.00 25,105.00 25,325.00 0.4M
2021-12-21 25,475.00 25,555.00 25,100.00 25,320.00 0.5M
2021-12-20 25,640.00 25,785.00 24,965.00 25,035.00 0.7M
2021-12-17 26,950.00 26,995.00 26,195.00 26,300.00 1.2M
2021-12-16 27,000.00 27,060.00 26,800.00 27,000.00 0.7M
2021-12-15 26,320.00 26,415.00 26,225.00 26,350.00 0.5M
2021-12-14 26,745.00 26,920.00 26,455.00 26,575.00 0.7M
2021-12-13 26,925.00 27,035.00 26,765.00 26,910.00 0.9M
2021-12-10 26,410.00 26,660.00 26,380.00 26,470.00 1.0M
2021-12-09 26,575.00 26,640.00 26,185.00 26,320.00 0.7M
2021-12-08 25,940.00 26,410.00 25,940.00 26,365.00 1.0M
2021-12-07 25,840.00 26,015.00 25,325.00 25,860.00 1.2M
2021-12-06 25,500.00 25,690.00 25,230.00 25,500.00 1.0M
2021-12-03 24,930.00 25,310.00 24,820.00 25,310.00 1.2M
2021-12-02 24,250.00 24,755.00 24,165.00 24,430.00 1.2M
2021-12-01 23,545.00 24,315.00 23,380.00 24,185.00 1.4M
2021-11-30 23,900.00 23,950.00 23,100.00 23,150.00 1.3M
2021-11-29 23,655.00 24,025.00 23,500.00 23,645.00 0.8M
2021-11-26 24,170.00 24,210.00 23,750.00 23,975.00 0.7M
2021-11-25 24,495.00 24,520.00 24,245.00 24,435.00 0.5M
2021-11-24 24,745.00 25,030.00 24,310.00 24,400.00 0.7M
2021-11-22 24,960.00 25,205.00 24,760.00 25,205.00 0.6M
2021-11-19 25,000.00 25,150.00 24,845.00 24,965.00 0.6M
2021-11-18 25,060.00 25,385.00 24,805.00 25,210.00 0.6M
2021-11-17 25,705.00 25,705.00 24,965.00 24,995.00 0.7M
2021-11-16 25,400.00 25,645.00 25,240.00 25,520.00 0.5M
2021-11-15 25,640.00 25,740.00 25,435.00 25,550.00 0.5M
2021-11-12 25,315.00 25,675.00 25,270.00 25,420.00 0.7M
2021-11-11 25,250.00 25,540.00 25,135.00 25,385.00 0.5M
2021-11-10 25,305.00 25,420.00 25,035.00 25,150.00 0.4M
2021-11-09 25,790.00 25,885.00 25,220.00 25,235.00 0.5M
2021-11-08 25,575.00 25,720.00 25,405.00 25,550.00 0.7M
2021-11-05 25,250.00 25,385.00 24,490.00 25,280.00 1.4M
2021-11-04 26,120.00 26,140.00 25,895.00 25,965.00 0.8M
2021-11-02 25,670.00 25,895.00 25,395.00 25,520.00 0.7M
2021-11-01 25,890.00 26,030.00 25,540.00 25,965.00 0.9M
2021-10-29 24,715.00 24,990.00 24,415.00 24,890.00 0.9M
2021-10-28 24,705.00 25,040.00 24,560.00 24,560.00 1.1M
2021-10-27 25,410.00 25,725.00 25,345.00 25,705.00 0.5M
2021-10-26 25,410.00 25,655.00 25,410.00 25,595.00 0.5M
2021-10-25 25,315.00 25,425.00 25,005.00 25,275.00 0.5M
2021-10-22 25,200.00 25,770.00 25,160.00 25,580.00 0.5M
2021-10-21 25,600.00 25,950.00 25,370.00 25,415.00 0.5M
2021-10-20 26,025.00 26,150.00 25,630.00 25,730.00 0.6M
2021-10-19 25,540.00 25,960.00 25,445.00 25,905.00 0.6M
2021-10-18 25,470.00 25,590.00 24,980.00 25,545.00 0.7M
2021-10-15 25,065.00 25,580.00 24,910.00 25,570.00 1.0M
2021-10-14 24,485.00 24,825.00 24,365.00 24,740.00 0.7M
2021-10-13 24,250.00 24,550.00 24,125.00 24,355.00 0.5M
2021-10-12 24,800.00 24,835.00 24,210.00 24,395.00 0.7M
2021-10-11 23,880.00 24,520.00 23,700.00 24,470.00 0.6M
2021-10-08 24,200.00 24,370.00 23,955.00 23,960.00 1.1M
2021-10-07 23,795.00 24,030.00 23,320.00 23,575.00 0.9M
2021-10-06 23,300.00 23,765.00 22,755.00 23,190.00 1.5M
2021-10-05 22,640.00 22,920.00 22,210.00 22,680.00 1.1M
2021-10-04 24,215.00 24,245.00 23,165.00 23,445.00 1.0M
2021-10-01 23,850.00 24,035.00 23,370.00 23,475.00 1.3M
2021-09-30 24,565.00 24,760.00 24,275.00 24,460.00 1.3M
2021-09-29 24,980.00 25,015.00 24,240.00 24,360.00 1.3M
2021-09-28 25,040.00 25,480.00 24,830.00 25,415.00 1.2M
2021-09-27 25,800.00 25,920.00 25,110.00 25,245.00 1.4M
2021-09-24 26,305.00 26,650.00 26,105.00 26,145.00 1.2M
2021-09-22 26,560.00 26,585.00 25,770.00 25,895.00 1.5M
2021-09-21 26,500.00 27,145.00 26,400.00 26,680.00 1.4M
2021-09-17 28,415.00 28,415.00 27,905.00 28,000.00 1.6M
2021-09-16 28,880.00 28,950.00 28,320.00 28,340.00 1.0M
2021-09-15 28,970.00 29,190.00 28,880.00 29,055.00 0.7M
2021-09-14 29,100.00 29,385.00 29,050.00 29,150.00 0.7M
2021-09-13 28,915.00 29,145.00 28,845.00 29,145.00 0.6M
2021-09-10 28,480.00 29,280.00 28,460.00 29,155.00 1.3M
2021-09-09 29,050.00 29,115.00 28,900.00 28,980.00 0.8M
2021-09-08 29,095.00 29,510.00 28,885.00 29,360.00 0.9M
2021-09-07 29,250.00 29,595.00 29,100.00 29,445.00 0.7M
2021-09-06 29,100.00 29,220.00 28,840.00 29,085.00 0.8M
2021-09-03 27,515.00 28,590.00 27,480.00 28,435.00 0.8M
2021-09-02 27,450.00 27,800.00 27,450.00 27,790.00 0.5M
2021-09-01 27,420.00 27,735.00 27,385.00 27,585.00 0.6M
2021-08-31 27,000.00 27,575.00 26,890.00 27,405.00 0.9M
2021-08-30 26,715.00 26,995.00 26,650.00 26,995.00 0.5M
2021-08-27 26,500.00 26,635.00 26,270.00 26,515.00 0.6M
2021-08-26 26,620.00 26,785.00 26,540.00 26,745.00 0.4M
2021-08-25 26,875.00 26,920.00 26,505.00 26,645.00 0.5M
2021-08-24 26,600.00 26,880.00 26,600.00 26,710.00 0.5M
2021-08-23 25,650.00 26,535.00 25,605.00 26,450.00 0.7M
2021-08-20 25,400.00 25,690.00 25,380.00 25,540.00 0.7M
2021-08-19 25,695.00 25,865.00 25,600.00 25,735.00 0.7M
2021-08-18 25,730.00 25,915.00 25,450.00 25,805.00 0.6M
2021-08-17 26,230.00 26,355.00 25,845.00 25,845.00 0.6M
2021-08-16 26,135.00 26,135.00 25,715.00 25,925.00 0.6M
2021-08-13 26,100.00 26,130.00 25,910.00 26,000.00 0.6M
2021-08-12 26,090.00 26,200.00 25,870.00 25,990.00 0.6M
2021-08-11 25,555.00 26,085.00 25,550.00 25,900.00 0.9M
2021-08-10 24,525.00 24,975.00 24,510.00 24,960.00 0.7M
2021-08-06 24,935.00 25,195.00 24,670.00 24,890.00 0.6M
2021-08-05 24,635.00 25,170.00 24,550.00 25,170.00 0.8M
2021-08-04 24,140.00 24,845.00 24,135.00 24,670.00 1.5M
2021-08-03 23,110.00 23,290.00 23,070.00 23,205.00 0.4M
2021-08-02 22,980.00 23,220.00 22,880.00 23,205.00 0.5M
2021-07-30 22,895.00 22,940.00 22,615.00 22,665.00 0.6M
2021-07-29 22,835.00 22,985.00 22,775.00 22,900.00 0.4M
2021-07-28 22,735.00 22,935.00 22,590.00 22,725.00 0.5M
2021-07-27 22,960.00 23,060.00 22,845.00 22,970.00 0.7M
2021-07-26 22,830.00 22,920.00 22,535.00 22,645.00 0.8M
2021-07-21 22,430.00 22,530.00 22,045.00 22,115.00 0.5M
2021-07-20 21,910.00 22,225.00 21,910.00 21,930.00 0.7M
2021-07-19 22,060.00 22,265.00 21,960.00 22,205.00 0.7M
2021-07-16 22,200.00 22,290.00 21,945.00 22,075.00 0.7M
2021-07-15 22,260.00 22,300.00 22,050.00 22,090.00 0.5M
2021-07-14 21,910.00 22,325.00 21,855.00 22,260.00 0.6M
2021-07-13 22,050.00 22,265.00 22,030.00 22,170.00 0.6M
2021-07-12 21,955.00 22,025.00 21,665.00 22,025.00 0.9M
2021-07-09 21,850.00 21,850.00 20,930.00 21,300.00 1.6M
2021-07-08 22,230.00 22,445.00 21,905.00 21,950.00 1.7M
2021-07-07 20,810.00 21,215.00 20,770.00 21,175.00 0.7M
2021-07-06 21,200.00 21,540.00 21,135.00 21,275.00 0.7M
2021-07-05 20,940.00 20,970.00 20,740.00 20,740.00 0.3M
2021-07-02 20,980.00 21,060.00 20,895.00 20,970.00 0.5M
2021-07-01 20,800.00 20,945.00 20,755.00 20,920.00 0.5M
2021-06-30 20,970.00 21,095.00 20,690.00 20,690.00 0.6M
2021-06-29 20,710.00 21,035.00 20,580.00 21,030.00 0.7M
2021-06-28 20,995.00 21,040.00 20,750.00 20,775.00 0.5M
2021-06-25 21,185.00 21,190.00 20,970.00 21,005.00 0.5M
2021-06-24 20,900.00 20,980.00 20,740.00 20,750.00 0.3M
2021-06-23 21,290.00 21,345.00 21,000.00 21,000.00 0.6M
2021-06-22 21,210.00 21,340.00 21,045.00 21,230.00 1.2M
2021-06-21 20,665.00 20,735.00 20,200.00 20,505.00 1.2M
2021-06-18 20,900.00 20,960.00 20,730.00 20,805.00 0.9M
2021-06-17 20,910.00 20,915.00 20,470.00 20,700.00 0.7M
2021-06-16 20,460.00 20,945.00 20,455.00 20,910.00 0.9M
2021-06-15 20,300.00 20,530.00 20,295.00 20,455.00 0.6M
2021-06-14 20,215.00 20,355.00 20,085.00 20,250.00 0.6M
2021-06-11 20,680.00 20,745.00 20,025.00 20,160.00 1.1M
2021-06-10 20,020.00 20,290.00 19,965.00 20,245.00 0.9M
2021-06-09 20,110.00 20,450.00 19,905.00 19,905.00 1.3M
2021-06-08 20,500.00 20,710.00 20,150.00 20,520.00 1.4M
2021-06-07 21,430.00 21,540.00 21,140.00 21,180.00 0.4M
2021-06-04 21,100.00 21,305.00 20,870.00 21,250.00 0.7M
2021-06-03 21,100.00 21,625.00 21,055.00 21,505.00 0.5M
2021-06-02 21,445.00 21,490.00 21,190.00 21,300.00 0.7M
2021-06-01 21,765.00 21,875.00 21,460.00 21,700.00 0.3M
2021-05-31 21,855.00 21,970.00 21,540.00 21,605.00 0.5M
2021-05-28 21,745.00 22,200.00 21,700.00 22,085.00 0.8M
2021-05-27 21,325.00 21,415.00 21,165.00 21,335.00 0.9M
2021-05-26 20,900.00 21,375.00 20,900.00 21,355.00 0.6M
2021-05-25 21,110.00 21,175.00 20,890.00 21,160.00 0.6M
2021-05-24 20,810.00 21,320.00 20,810.00 21,190.00 0.4M
2021-05-21 20,880.00 21,055.00 20,770.00 20,800.00 0.5M
2021-05-20 20,895.00 20,925.00 20,630.00 20,830.00 0.8M
2021-05-19 21,185.00 21,240.00 20,605.00 20,720.00 1.1M
2021-05-18 21,305.00 21,665.00 21,110.00 21,510.00 0.9M
2021-05-17 21,350.00 21,470.00 20,765.00 20,970.00 0.5M
2021-05-14 21,450.00 21,460.00 20,990.00 21,305.00 0.9M
2021-05-13 20,935.00 21,300.00 20,610.00 20,925.00 0.8M
2021-05-12 21,950.00 22,145.00 20,720.00 20,935.00 1.1M
2021-05-11 23,035.00 23,180.00 21,965.00 22,020.00 0.8M
2021-05-10 22,555.00 23,215.00 22,535.00 23,115.00 0.7M
2021-05-07 22,655.00 22,675.00 22,405.00 22,590.00 0.6M
2021-05-06 22,345.00 22,585.00 22,155.00 22,500.00 0.9M
2021-04-30 22,950.00 22,955.00 21,850.00 21,930.00 1.1M
2021-04-28 22,295.00 22,815.00 22,185.00 22,770.00 0.9M
2021-04-27 22,165.00 22,345.00 22,080.00 22,145.00 0.8M
2021-04-26 21,900.00 22,185.00 21,790.00 22,110.00 0.5M
2021-04-23 21,980.00 22,025.00 21,710.00 21,945.00 0.4M
2021-04-22 21,955.00 22,215.00 21,855.00 22,150.00 0.5M
2021-04-21 21,935.00 21,960.00 21,505.00 21,630.00 0.8M
2021-04-20 22,655.00 22,670.00 21,955.00 22,010.00 0.9M
2021-04-19 22,765.00 23,085.00 22,680.00 22,995.00 0.5M
2021-04-16 22,845.00 22,860.00 22,560.00 22,665.00 0.5M
2021-04-15 22,600.00 22,765.00 22,450.00 22,555.00 0.3M
2021-04-14 22,700.00 22,790.00 22,600.00 22,695.00 0.4M
2021-04-13 22,820.00 23,030.00 22,735.00 22,805.00 0.4M
2021-04-12 22,995.00 23,065.00 22,730.00 22,735.00 0.4M
2021-04-09 22,860.00 23,265.00 22,675.00 22,775.00 0.8M
2021-04-08 22,560.00 22,800.00 22,385.00 22,610.00 0.6M
2021-04-07 22,770.00 22,900.00 22,220.00 22,505.00 0.6M
2021-04-06 22,765.00 22,865.00 22,445.00 22,560.00 0.5M
2021-04-05 22,915.00 23,130.00 22,630.00 22,705.00 0.5M
2021-04-02 22,750.00 22,965.00 22,730.00 22,945.00 0.5M
2021-04-01 22,450.00 22,685.00 22,375.00 22,500.00 0.6M
2021-03-31 22,380.00 22,600.00 22,195.00 22,320.00 0.8M
2021-03-30 22,500.00 22,515.00 22,185.00 22,335.00 0.6M
2021-03-29 22,120.00 22,450.00 21,970.00 22,440.00 0.9M
2021-03-26 21,770.00 21,980.00 21,675.00 21,830.00 0.7M
2021-03-25 21,430.00 21,800.00 21,350.00 21,755.00 0.8M
2021-03-24 21,340.00 21,535.00 21,010.00 21,020.00 0.8M
2021-03-23 21,980.00 22,190.00 21,575.00 21,580.00 1.0M
2021-03-22 22,730.00 22,905.00 22,055.00 22,220.00 1.0M
2021-03-19 22,970.00 23,520.00 22,810.00 23,150.00 1.2M
2021-03-18 23,000.00 23,560.00 22,980.00 23,285.00 1.0M
2021-03-17 22,780.00 23,115.00 22,765.00 22,980.00 0.8M
2021-03-16 22,745.00 22,930.00 22,560.00 22,780.00 0.6M
2021-03-15 22,710.00 22,840.00 22,440.00 22,500.00 0.8M
2021-03-12 22,455.00 22,975.00 22,325.00 22,975.00 1.7M
2021-03-11 21,995.00 22,140.00 21,695.00 22,045.00 0.7M
2021-03-10 22,000.00 22,220.00 21,805.00 21,930.00 0.8M
2021-03-09 21,480.00 21,880.00 21,300.00 21,855.00 0.9M
2021-03-08 21,990.00 21,995.00 21,200.00 21,395.00 0.8M
2021-03-05 21,470.00 21,815.00 21,225.00 21,815.00 1.0M
2021-03-04 20,995.00 21,350.00 20,930.00 21,150.00 0.8M
2021-03-03 21,395.00 21,660.00 21,205.00 21,360.00 0.8M
2021-03-02 21,680.00 21,730.00 20,855.00 21,275.00 0.9M
2021-03-01 21,215.00 21,585.00 21,085.00 21,405.00 0.9M
2021-02-26 21,170.00 21,190.00 20,635.00 20,720.00 1.1M
2021-02-25 21,485.00 21,970.00 21,410.00 21,730.00 1.0M
2021-02-24 21,600.00 21,665.00 21,110.00 21,230.00 1.6M
2021-02-22 22,600.00 22,730.00 22,100.00 22,100.00 1.2M
2021-02-19 23,100.00 23,195.00 22,905.00 22,935.00 0.5M
2021-02-18 23,235.00 23,390.00 22,960.00 23,255.00 0.7M
2021-02-17 23,700.00 23,700.00 23,035.00 23,250.00 0.7M
2021-02-16 23,430.00 23,930.00 23,305.00 23,660.00 0.7M
2021-02-15 23,110.00 23,430.00 23,050.00 23,405.00 0.5M
2021-02-12 23,460.00 23,460.00 22,810.00 23,040.00 0.9M
2021-02-10 23,285.00 23,735.00 23,020.00 23,195.00 1.2M
2021-02-09 23,060.00 23,245.00 22,620.00 22,785.00 0.9M
2021-02-08 22,880.00 23,555.00 22,695.00 23,370.00 1.0M
2021-02-05 22,555.00 22,680.00 22,315.00 22,390.00 0.6M
2021-02-04 22,650.00 22,680.00 22,215.00 22,290.00 0.6M
2021-02-03 22,800.00 22,965.00 22,650.00 22,770.00 0.7M
2021-02-02 22,210.00 22,835.00 22,210.00 22,815.00 0.6M
2021-02-01 22,055.00 22,380.00 22,010.00 22,255.00 0.6M
2021-01-29 22,690.00 22,765.00 22,050.00 22,105.00 0.7M
2021-01-28 22,935.00 22,935.00 22,560.00 22,675.00 0.9M
2021-01-27 22,895.00 23,200.00 22,775.00 23,180.00 0.6M
2021-01-26 23,030.00 23,155.00 22,625.00 22,635.00 0.7M
2021-01-25 22,950.00 23,345.00 22,910.00 23,330.00 0.6M
2021-01-22 22,875.00 23,175.00 22,870.00 23,135.00 0.4M
2021-01-21 22,795.00 23,120.00 22,540.00 23,105.00 0.7M
2021-01-20 23,295.00 23,315.00 22,740.00 22,810.00 0.7M
2021-01-19 23,230.00 23,415.00 23,105.00 23,285.00 0.7M
2021-01-18 23,065.00 23,095.00 22,905.00 23,015.00 0.4M
2021-01-15 23,600.00 23,775.00 23,175.00 23,225.00 0.7M
2021-01-14 23,725.00 24,100.00 23,575.00 23,795.00 0.7M
2021-01-13 23,855.00 23,895.00 23,490.00 23,700.00 0.7M
2021-01-12 23,920.00 24,060.00 23,460.00 23,950.00 0.8M
2021-01-08 22,970.00 23,420.00 22,610.00 23,420.00 1.4M
2021-01-07 22,250.00 22,680.00 22,240.00 22,560.00 1.0M
2021-01-06 22,565.00 22,600.00 22,270.00 22,335.00 0.6M
2021-01-05 22,935.00 22,980.00 22,655.00 22,690.00 0.6M
2021-01-04 22,870.00 23,055.00 22,505.00 23,010.00 0.4M