古井贡Ｂ

200596
🏛️ 中国 →
110.70
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
2021-12-31 110.00 111.60 109.88 111.00 0.1M
2021-12-30 110.03 111.86 109.12 110.00 0.1M
2021-12-29 113.59 113.59 109.97 110.03 0.1M
2021-12-28 113.50 114.00 113.00 113.60 0.1M
2021-12-27 113.66 117.38 113.06 113.17 0.1M
2021-12-24 113.46 114.24 112.40 112.97 0.0M
2021-12-23 113.48 113.58 112.75 113.04 0.0M
2021-12-22 110.10 113.47 110.10 113.00 0.1M
2021-12-21 109.75 112.00 107.33 110.95 0.1M
2021-12-20 109.83 111.79 106.66 109.98 0.1M
2021-12-17 112.00 114.10 109.62 111.00 0.2M
2021-12-16 114.50 115.33 113.50 114.65 0.1M
2021-12-15 116.21 116.50 114.88 114.88 0.1M
2021-12-14 116.04 117.44 116.04 116.50 0.1M
2021-12-13 116.84 117.99 116.11 116.55 0.1M
2021-12-10 115.21 116.94 115.00 116.44 0.1M
2021-12-09 114.49 117.37 114.00 116.18 0.2M
2021-12-08 111.61 114.58 111.61 114.58 0.1M
2021-12-07 112.48 113.00 111.68 112.45 0.0M
2021-12-06 113.33 113.81 111.39 111.94 0.1M
2021-12-03 111.07 114.07 111.07 113.33 0.1M
2021-12-02 110.45 112.00 110.45 111.00 0.1M
2021-12-01 107.89 111.88 107.69 110.45 0.2M
2021-11-30 106.42 112.00 106.42 107.89 1.2M
2021-11-29 106.36 108.00 106.36 107.01 0.0M
2021-11-26 107.90 107.90 106.68 107.19 0.1M
2021-11-25 108.00 108.30 106.26 107.97 0.1M
2021-11-24 107.39 108.00 106.01 108.00 0.1M
2021-11-23 105.00 107.00 105.00 106.50 0.1M
2021-11-22 103.01 106.20 103.01 106.01 0.1M
2021-11-19 102.89 104.17 102.02 103.35 0.2M
2021-11-18 102.02 103.09 101.11 102.44 0.1M
2021-11-17 102.96 102.96 100.99 102.32 0.1M
2021-11-16 100.00 103.00 99.07 102.99 0.2M
2021-11-15 99.95 100.00 99.50 99.91 0.1M
2021-11-12 101.03 101.57 99.52 100.00 0.1M
2021-11-11 100.33 102.00 99.59 102.00 0.0M
2021-11-10 101.49 101.49 99.50 99.60 0.1M
2021-11-09 101.86 101.86 100.40 101.00 0.1M
2021-11-08 101.99 102.00 101.43 101.88 0.0M
2021-11-05 102.28 102.28 100.80 101.82 0.0M
2021-11-04 100.90 102.38 99.53 102.30 0.1M
2021-11-03 99.51 100.75 98.58 99.00 0.1M
2021-11-02 101.78 101.78 99.32 99.51 0.1M
2021-11-01 100.15 101.82 98.42 101.28 0.1M
2021-10-29 100.30 100.30 98.00 100.28 0.2M
2021-10-28 100.88 101.58 100.02 100.20 0.1M
2021-10-27 101.01 101.01 100.11 100.12 0.1M
2021-10-26 101.90 102.12 101.01 101.01 0.1M
2021-10-25 103.49 103.49 102.21 102.45 0.1M
2021-10-22 102.90 102.98 101.60 102.43 0.1M
2021-10-21 102.66 102.95 101.93 102.64 0.0M
2021-10-20 102.78 102.78 101.43 102.01 0.0M
2021-10-19 100.39 101.50 100.39 101.45 0.1M
2021-10-18 102.58 103.10 99.81 100.50 0.1M
2021-10-15 102.02 102.58 101.48 102.58 0.1M
2021-10-14 102.83 103.23 102.00 102.04 0.0M
2021-10-13 103.20 103.30 102.05 102.62 0.1M
2021-10-12 102.19 102.80 101.20 102.45 0.1M
2021-10-11 102.50 102.89 101.70 101.83 0.1M
2021-10-08 102.72 102.72 101.02 102.36 0.1M
2021-09-30 101.03 102.49 101.02 101.39 0.1M
2021-09-29 101.94 102.50 101.02 102.50 0.1M
2021-09-28 101.10 102.00 100.81 101.99 0.0M
2021-09-27 98.00 103.66 97.88 102.00 0.3M
2021-09-24 95.20 98.00 95.20 98.00 0.1M
2021-09-23 95.01 97.00 95.00 97.00 0.1M
2021-09-22 98.98 98.98 94.82 94.82 0.2M
2021-09-17 99.44 99.99 98.35 99.36 0.1M
2021-09-16 99.00 100.43 98.40 99.44 0.0M
2021-09-15 101.99 102.00 99.00 99.72 0.1M
2021-09-14 103.48 103.79 102.00 102.03 0.0M
2021-09-13 104.45 104.68 102.24 103.48 0.0M
2021-09-10 103.26 104.93 103.26 104.68 0.1M
2021-09-09 102.98 104.79 101.26 104.68 0.1M
2021-09-08 101.03 103.60 100.51 103.60 0.1M
2021-09-07 101.74 102.79 100.80 101.73 0.1M
2021-09-06 98.65 101.91 98.65 101.80 0.2M
2021-09-03 97.68 98.85 97.00 98.65 0.1M
2021-09-02 98.19 100.00 97.61 98.13 0.1M
2021-09-01 95.85 98.99 94.81 98.27 0.1M
2021-08-31 97.88 98.96 94.60 94.99 0.2M
2021-08-30 97.90 98.00 96.49 97.88 0.1M
2021-08-27 96.00 97.30 95.20 96.28 0.0M
2021-08-26 98.00 98.00 94.51 95.21 0.1M
2021-08-25 97.49 98.76 96.54 97.99 0.1M
2021-08-24 96.99 97.00 96.01 96.50 0.1M
2021-08-23 94.91 97.97 94.91 96.10 0.1M
2021-08-20 98.00 98.00 94.80 94.90 0.2M
2021-08-19 99.21 99.80 98.19 98.26 0.1M
2021-08-18 98.88 99.50 97.85 99.26 0.1M
2021-08-17 100.02 100.36 98.50 99.00 0.1M
2021-08-16 101.32 101.69 99.12 100.01 0.1M
2021-08-13 101.50 101.85 101.03 101.32 0.0M
2021-08-12 102.25 102.25 101.00 101.50 0.1M
2021-08-11 102.80 102.80 101.31 102.26 0.0M
2021-08-10 99.01 102.97 99.01 102.83 0.1M
2021-08-09 100.00 100.40 98.88 99.01 0.3M
2021-08-06 104.01 104.68 100.03 100.04 0.3M
2021-08-05 103.03 105.11 103.00 104.02 0.1M
2021-08-04 105.06 107.00 105.01 106.02 0.1M
2021-08-03 105.58 105.88 105.00 105.82 0.2M
2021-08-02 104.29 105.66 102.80 105.64 0.2M
2021-07-30 105.79 105.79 102.60 105.00 0.3M
2021-07-29 105.55 106.80 105.00 105.45 0.1M
2021-07-28 104.40 104.98 103.00 104.30 0.2M
2021-07-27 105.88 107.39 104.41 104.50 0.1M
2021-07-26 108.38 108.38 104.00 105.21 0.2M
2021-07-23 110.60 111.30 108.92 108.94 0.1M
2021-07-22 113.70 114.98 110.33 110.55 0.1M
2021-07-21 110.39 118.00 110.04 113.70 0.2M
2021-07-20 110.37 110.37 109.37 109.99 0.1M
2021-07-19 110.68 110.76 109.54 109.80 0.1M
2021-07-16 109.96 110.10 109.54 109.95 0.1M
2021-07-15 109.50 110.50 109.01 109.14 0.1M
2021-07-14 110.75 110.75 109.39 110.10 0.1M
2021-07-13 109.50 110.00 109.30 110.00 0.3M
2021-07-12 107.84 109.53 107.83 109.28 0.1M
2021-07-09 108.80 109.65 107.73 107.82 0.1M
2021-07-08 109.55 110.00 108.68 108.70 0.1M
2021-07-07 109.00 110.24 108.53 109.55 0.1M
2021-07-06 109.89 110.85 108.53 108.53 0.1M
2021-07-05 108.00 110.00 108.00 109.89 0.2M
2021-07-02 107.93 108.39 107.00 107.46 0.1M
2021-07-01 107.50 108.48 107.10 107.95 0.1M
2021-06-30 107.75 108.87 107.10 107.50 0.1M
2021-06-29 107.48 107.74 106.25 106.75 0.1M
2021-06-28 108.00 108.00 106.70 106.80 0.0M
2021-06-25 107.16 107.97 106.23 107.97 0.1M
2021-06-24 106.98 108.28 106.71 108.28 0.1M
2021-06-23 108.50 108.97 106.80 106.83 0.1M
2021-06-22 108.69 109.27 108.45 108.50 0.1M
2021-06-21 109.50 109.51 108.42 108.65 0.1M
2021-06-18 108.64 109.76 107.81 109.50 0.1M
2021-06-17 109.63 109.70 108.80 109.20 0.1M
2021-06-16 109.60 110.90 109.40 109.49 0.1M
2021-06-15 110.68 111.00 109.12 109.49 0.1M
2021-06-11 109.83 109.83 108.23 109.51 0.0M
2021-06-10 110.25 110.29 107.00 109.40 0.1M
2021-06-09 108.56 110.10 107.32 109.01 0.1M
2021-06-08 111.30 112.00 108.90 109.00 0.1M
2021-06-07 109.76 112.50 109.00 112.49 0.1M
2021-06-04 107.48 110.30 107.48 109.09 0.1M
2021-06-03 106.00 107.50 105.50 107.33 0.1M
2021-06-02 105.89 106.60 105.45 106.00 0.1M
2021-06-01 108.46 108.46 105.70 105.81 0.1M
2021-05-31 104.90 106.88 104.90 106.51 0.1M
2021-05-28 106.00 108.50 104.80 104.80 0.2M
2021-05-27 108.81 109.70 105.00 105.00 1.0M
2021-05-26 110.78 111.00 108.60 108.81 0.2M
2021-05-25 108.78 110.99 108.27 110.09 0.3M
2021-05-24 104.80 108.50 104.80 108.49 0.4M
2021-05-21 105.99 106.93 104.81 105.70 0.3M
2021-05-20 105.00 106.59 104.83 105.85 0.3M
2021-05-19 104.13 105.33 104.13 105.33 0.1M
2021-05-18 103.93 104.75 103.93 104.50 0.1M
2021-05-17 104.00 105.59 103.51 103.60 0.1M
2021-05-14 104.20 105.16 103.86 104.04 0.1M
2021-05-13 103.11 104.40 102.90 104.20 0.1M
2021-05-12 103.58 104.60 103.50 104.58 0.0M
2021-05-11 104.00 104.75 102.38 104.00 0.3M
2021-05-10 104.00 104.88 104.00 104.00 0.2M
2021-05-07 104.00 105.44 103.97 104.00 0.1M
2021-05-06 106.50 106.50 103.10 103.50 0.2M
2021-04-30 106.50 106.50 103.93 104.27 0.4M
2021-04-29 106.34 107.98 105.00 107.18 0.1M
2021-04-28 105.04 107.77 105.04 107.32 0.1M
2021-04-27 105.90 106.93 104.80 106.00 0.1M
2021-04-26 108.70 108.70 106.16 106.49 0.0M
2021-04-23 107.08 108.85 107.08 107.30 0.0M
2021-04-22 108.42 108.42 107.72 108.10 0.0M
2021-04-21 109.80 109.80 107.90 108.00 0.0M
2021-04-20 107.03 109.68 106.90 109.10 0.1M
2021-04-19 107.27 108.60 105.10 107.99 0.1M
2021-04-16 106.45 108.00 106.44 107.26 0.1M
2021-04-15 106.44 106.44 105.05 106.05 0.0M
2021-04-14 104.20 106.65 104.20 106.52 0.1M
2021-04-13 103.98 104.98 103.34 104.50 0.1M
2021-04-12 103.00 104.50 102.50 103.92 0.2M
2021-04-09 104.80 104.80 102.80 103.00 0.1M
2021-04-08 105.90 107.29 104.50 105.00 0.1M
2021-04-07 107.22 108.47 106.00 106.61 0.1M
2021-04-06 108.53 109.32 107.39 108.11 0.0M
2021-04-02 109.85 109.85 108.88 109.53 0.1M
2021-04-01 109.88 109.88 108.16 108.42 0.2M
2021-03-31 109.00 109.00 106.71 109.00 0.1M
2021-03-30 108.95 108.95 107.15 108.40 0.0M
2021-03-29 105.89 108.68 105.80 108.00 0.2M
2021-03-26 102.11 105.80 102.07 105.80 0.1M
2021-03-25 102.10 103.67 102.08 103.00 0.1M
2021-03-24 103.69 104.46 102.01 103.50 0.1M
2021-03-23 103.02 104.27 102.04 102.20 0.1M
2021-03-22 104.26 105.00 102.80 104.00 0.1M
2021-03-19 104.50 106.38 103.15 106.38 0.2M
2021-03-18 105.88 106.50 105.01 105.04 0.1M
2021-03-17 103.70 105.60 103.65 105.01 0.2M
2021-03-16 104.00 106.00 103.66 104.60 0.1M
2021-03-15 104.60 105.86 103.98 104.30 0.1M
2021-03-12 105.00 105.69 103.85 104.60 0.1M
2021-03-11 104.78 107.00 104.00 104.70 0.1M
2021-03-10 103.88 104.78 102.83 104.78 0.1M
2021-03-09 99.03 104.45 99.00 104.45 0.2M
2021-03-08 104.70 104.70 99.50 101.30 0.4M
2021-03-05 106.00 107.87 103.00 103.00 0.2M
2021-03-04 107.30 108.90 106.14 106.18 0.1M
2021-03-03 103.00 110.07 103.00 109.89 0.2M
2021-03-02 104.69 104.69 100.61 102.50 0.2M
2021-03-01 103.00 104.88 101.85 103.33 0.2M
2021-02-26 105.00 106.19 102.02 102.90 0.5M
2021-02-25 109.99 109.99 105.53 106.18 0.2M
2021-02-24 112.49 112.69 106.00 108.00 0.2M
2021-02-23 112.80 112.90 109.50 111.90 0.3M
2021-02-22 118.99 118.99 112.22 114.14 0.3M
2021-02-19 119.05 120.56 116.80 119.21 0.1M
2021-02-18 122.50 125.23 119.02 119.05 0.2M
2021-02-10 117.00 122.09 117.00 122.02 0.2M
2021-02-09 115.88 119.00 115.00 118.79 0.1M
2021-02-08 117.49 119.25 115.76 115.81 0.1M
2021-02-05 118.63 119.28 117.90 118.02 0.1M
2021-02-04 116.44 118.60 116.43 118.18 0.1M
2021-02-03 116.00 118.00 115.16 117.24 0.1M
2021-02-02 116.22 117.50 115.20 116.98 0.1M
2021-02-01 116.50 118.49 115.08 116.30 0.1M
2021-01-29 117.69 118.66 116.50 116.50 0.1M
2021-01-28 116.03 118.49 116.00 116.53 0.1M
2021-01-27 117.71 119.00 112.90 119.00 0.2M
2021-01-26 118.72 120.18 117.00 117.75 0.1M
2021-01-25 113.67 120.21 113.67 119.00 0.3M
2021-01-22 114.10 114.86 113.42 113.67 0.1M
2021-01-21 112.97 115.97 112.31 113.75 0.2M
2021-01-20 111.39 113.93 111.39 112.94 0.1M
2021-01-19 113.97 114.99 111.40 111.40 0.1M
2021-01-18 112.26 114.57 109.77 113.98 0.1M
2021-01-15 115.00 115.96 108.88 112.27 0.2M
2021-01-14 115.10 116.81 111.49 116.20 0.3M
2021-01-13 114.70 116.91 114.11 115.80 0.2M
2021-01-12 113.60 116.52 111.18 112.41 0.2M
2021-01-11 117.70 117.70 111.55 113.51 0.3M
2021-01-08 119.00 119.63 116.00 116.60 0.2M
2021-01-07 118.50 118.80 116.30 117.85 0.1M
2021-01-06 119.70 120.00 115.00 117.60 0.2M
2021-01-05 114.88 119.48 114.36 119.48 0.3M
2021-01-04 108.78 115.99 108.78 114.40 0.2M