长江基建集团

1038
🏛️ 英国 →
501.00
最后更新: 2025-09-26
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
2024-12-31 568.00 589.00 568.00 589.00 0.0M
2024-12-30 572.00 589.00 572.00 589.00 0.0M
2024-12-27 564.00 570.00 564.00 564.00 0.0M
2024-12-24 560.00 560.00 554.40 554.40 0.0M
2024-12-23 562.70 562.70 550.00 550.00 0.0M
2024-12-20 535.10 535.10 535.10 549.00 0.0M
2024-12-19 553.90 553.90 553.90 544.75 0.0M
2024-12-18 535.10 535.10 535.00 544.95 0.0M
2024-12-17 545.15 545.15 545.15 545.15 0.0M
2024-12-16 558.90 558.90 558.90 549.50 0.0M
2024-12-13 540.00 545.00 535.10 540.50 0.0M
2024-12-12 564.00 564.00 540.00 545.00 0.0M
2024-12-11 553.10 553.10 542.10 549.70 0.0M
2024-12-10 554.00 554.00 549.70 549.70 0.0M
2024-12-09 544.60 560.00 544.60 557.00 0.0M
2024-12-06 554.90 554.90 545.00 558.50 0.0M
2024-12-05 560.00 563.70 555.10 555.00 0.0M
2024-12-04 550.00 550.00 550.00 550.00 0.0M
2024-12-03 545.00 556.00 545.00 549.25 0.0M
2024-12-02 560.00 560.00 545.10 554.70 0.0M
2024-11-29 560.00 562.00 551.70 556.00 0.0M
2024-11-28 559.90 560.00 559.90 557.80 0.0M
2024-11-27 545.00 564.40 545.00 554.80 0.0M
2024-11-26 550.00 550.10 550.00 547.50 0.0M
2024-11-25 545.00 555.00 545.00 552.05 0.0M
2024-11-22 562.70 562.70 558.60 548.50 0.0M
2024-11-21 549.00 549.00 549.00 549.00 0.0M
2024-11-20 555.00 558.00 555.00 550.00 0.1M
2024-11-19 554.00 562.00 554.00 557.50 0.1M
2024-11-18 550.00 550.00 550.00 553.25 0.0M
2024-11-15 548.55 548.55 548.55 548.55 0.0M
2024-11-14 548.50 548.50 548.50 548.50 0.0M
2024-11-13 556.50 556.50 540.00 548.50 0.0M
2024-11-12 548.50 548.50 548.50 548.50 0.0M
2024-11-11 553.70 553.70 553.70 546.75 0.0M
2024-11-08 550.00 563.00 540.00 553.70 0.0M
2024-11-07 540.00 550.20 540.00 550.20 0.0M
2024-11-06 550.50 550.50 550.50 550.50 0.0M
2024-11-05 546.60 546.60 546.60 546.60 0.0M
2024-11-04 535.00 540.30 535.00 540.30 0.0M
2024-11-01 547.50 547.50 545.00 542.00 0.0M
2024-10-31 545.90 550.90 545.50 550.90 0.0M
2024-10-30 549.90 549.90 532.60 550.00 0.0M
2024-10-29 562.50 563.70 550.00 550.50 0.0M
2024-10-28 558.00 558.00 550.00 552.50 0.0M
2024-10-25 541.00 553.30 541.00 553.30 0.0M
2024-10-24 541.00 541.00 541.00 541.00 0.0M
2024-10-23 558.20 558.50 552.00 544.05 0.0M
2024-10-22 558.20 558.20 546.00 543.25 0.0M
2024-10-21 553.50 558.50 553.50 543.50 0.0M
2024-10-18 554.00 554.00 554.00 554.00 0.0M
2024-10-17 549.90 549.90 549.90 547.50 0.0M
2024-10-16 537.00 545.80 537.00 545.65 0.0M
2024-10-15 539.80 540.00 533.00 534.45 0.0M
2024-10-14 535.60 537.50 522.80 528.90 0.0M
2024-10-11 535.00 535.60 535.00 535.60 0.0M
2024-10-10 534.50 535.00 534.50 535.00 0.0M
2024-10-09 532.90 534.50 529.00 529.00 0.0M
2024-10-08 524.00 524.00 524.00 524.00 0.0M
2024-10-07 520.00 520.00 518.00 521.50 0.0M
2024-10-04 510.00 510.00 510.00 522.45 0.0M
2024-10-03 520.00 520.00 514.10 513.75 0.0M
2024-10-02 530.00 530.00 517.90 517.90 0.0M
2024-10-01 520.00 545.00 520.00 535.00 0.0M
2024-09-30 535.00 535.00 529.40 526.90 0.0M
2024-09-27 541.00 541.00 536.00 536.00 0.0M
2024-09-26 543.80 543.80 540.00 537.50 0.0M
2024-09-25 540.00 540.00 536.00 535.25 0.0M
2024-09-24 539.00 539.00 530.00 526.90 0.0M
2024-09-23 551.40 551.40 540.00 539.00 0.0M
2024-09-20 551.80 551.80 537.70 540.00 0.0M
2024-09-19 563.50 563.50 555.00 561.75 0.0M
2024-09-18 565.00 565.00 565.00 563.50 0.0M
2024-09-17 563.10 563.10 563.10 563.10 0.0M
2024-09-16 560.00 560.00 560.00 560.50 0.0M
2024-09-13 571.00 571.00 555.00 556.00 0.0M
2024-09-12 566.00 576.00 560.00 570.00 0.0M
2024-09-11 574.50 574.50 565.00 567.50 0.0M
2024-09-10 575.00 575.00 575.00 572.50 0.0M
2024-09-09 569.50 575.00 569.50 572.50 0.0M
2024-09-06 567.50 567.50 567.50 566.50 0.0M
2024-09-05 570.00 570.00 570.00 567.50 0.0M
2024-09-04 570.00 580.40 566.00 565.65 0.0M
2024-09-03 585.00 585.00 575.00 577.25 0.0M
2024-09-02 573.00 585.00 571.00 585.00 0.0M
2024-08-30 569.00 574.00 569.00 571.00 0.0M
2024-08-29 579.00 580.00 565.00 569.00 0.0M
2024-08-28 570.00 580.00 570.00 579.00 0.0M
2024-08-27 575.00 575.00 575.00 575.00 0.0M
2024-08-23 560.00 560.00 550.00 550.00 0.0M
2024-08-22 575.00 575.00 557.00 562.50 0.0M
2024-08-21 588.00 588.50 575.00 575.00 0.1M
2024-08-20 583.40 596.00 580.00 588.00 0.0M
2024-08-19 564.00 576.00 564.00 573.00 0.0M