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
2023-12-29 119.59 119.59 118.15 118.80 0.1M
2023-12-28 114.88 119.51 114.69 119.51 0.1M
2023-12-27 114.01 114.85 113.12 114.50 0.1M
2023-12-26 114.33 115.27 111.09 114.00 0.0M
2023-12-25 110.50 115.60 110.50 114.71 0.1M
2023-12-22 110.50 111.49 109.40 110.93 0.1M
2023-12-21 108.88 110.60 108.08 109.64 0.1M
2023-12-20 111.87 112.39 108.10 108.10 0.1M
2023-12-19 111.60 112.70 110.00 111.00 0.1M
2023-12-18 114.49 115.00 111.25 111.81 0.1M
2023-12-15 115.65 117.98 114.25 114.25 0.1M
2023-12-14 118.32 118.33 115.00 115.12 0.1M
2023-12-13 119.48 120.20 117.75 117.75 0.1M
2023-12-12 120.00 120.13 119.33 120.00 0.0M
2023-12-11 120.50 120.50 118.09 120.05 0.1M
2023-12-08 119.39 120.98 119.03 120.29 0.0M
2023-12-07 119.00 119.39 118.55 119.39 0.0M
2023-12-06 118.80 119.79 118.35 119.00 0.0M
2023-12-05 119.00 119.39 118.02 118.80 0.0M
2023-12-04 120.00 120.00 118.00 118.00 0.1M
2023-12-01 118.97 120.35 118.80 120.00 0.1M
2023-11-30 120.50 120.95 118.05 118.59 0.4M
2023-11-29 119.10 121.80 118.00 120.49 0.2M
2023-11-28 121.67 121.67 118.00 119.10 0.2M
2023-11-27 125.65 125.66 121.62 121.67 0.1M
2023-11-24 128.98 128.98 124.50 124.50 0.1M
2023-11-23 128.88 129.37 128.12 128.88 0.0M
2023-11-22 128.45 128.88 127.91 128.60 0.1M
2023-11-21 128.60 129.50 128.03 128.45 0.1M
2023-11-20 128.59 129.25 127.21 128.75 0.0M
2023-11-17 129.68 129.68 127.01 128.80 0.1M
2023-11-16 129.69 129.69 128.57 129.69 0.1M
2023-11-15 128.11 129.44 128.11 129.18 0.1M
2023-11-14 127.79 128.14 126.68 127.00 0.1M
2023-11-13 127.30 128.47 126.66 126.66 0.1M
2023-11-10 126.90 127.29 126.50 127.18 0.1M
2023-11-09 128.80 129.34 126.88 126.88 0.1M
2023-11-08 128.43 130.00 128.00 128.00 0.2M
2023-11-07 129.99 130.20 128.07 128.43 0.2M
2023-11-06 124.96 130.99 124.96 129.38 0.2M
2023-11-03 121.99 125.00 121.67 124.12 0.2M
2023-11-02 122.70 122.70 121.51 121.66 0.1M
2023-11-01 124.00 124.99 121.68 121.68 0.2M
2023-10-31 123.87 124.37 121.12 122.00 0.2M
2023-10-30 123.51 125.64 122.72 123.23 0.2M
2023-10-27 118.90 122.79 118.06 121.33 0.1M
2023-10-26 119.58 119.89 118.00 118.00 0.1M
2023-10-25 117.59 120.99 117.58 119.17 0.1M
2023-10-24 117.87 121.00 115.15 115.15 0.1M
2023-10-23 119.97 120.79 117.81 117.83 0.1M
2023-10-20 122.00 122.20 119.00 119.50 0.3M
2023-10-19 126.85 126.85 121.51 122.00 0.3M
2023-10-18 127.38 127.49 126.28 126.28 0.1M
2023-10-17 125.88 127.90 125.21 126.56 0.0M
2023-10-16 128.20 128.20 125.01 125.01 0.1M
2023-10-13 129.99 130.73 127.50 127.55 0.1M
2023-10-12 130.20 131.10 129.83 129.83 0.0M
2023-10-11 130.75 131.47 128.88 129.80 0.1M
2023-10-10 129.88 131.38 128.90 130.76 0.1M
2023-10-09 131.00 131.83 128.88 128.88 0.2M
2023-09-28 132.70 133.59 131.00 131.00 0.1M
2023-09-27 132.42 134.31 132.42 132.70 0.1M
2023-09-26 134.27 134.80 132.38 132.38 0.1M
2023-09-25 134.29 134.68 133.38 133.85 0.0M
2023-09-22 133.00 133.98 132.61 133.98 0.1M
2023-09-21 135.88 135.90 132.02 132.60 0.1M
2023-09-20 137.49 137.49 135.50 135.50 0.1M
2023-09-19 137.00 137.60 136.59 137.06 0.1M
2023-09-18 136.60 137.38 135.53 137.38 0.1M
2023-09-15 136.34 137.09 135.00 136.60 0.1M
2023-09-14 135.22 136.46 135.08 136.17 0.1M
2023-09-13 135.69 136.55 135.06 135.08 0.1M
2023-09-12 137.50 137.62 135.66 135.66 0.1M
2023-09-11 136.17 136.50 135.82 136.50 0.1M
2023-09-08 136.77 137.00 135.80 135.80 0.1M
2023-09-07 137.76 137.96 136.30 136.30 0.1M
2023-09-06 137.50 138.36 137.12 137.12 0.1M
2023-09-05 138.08 138.20 137.30 137.30 0.1M
2023-09-04 135.52 137.50 135.52 137.31 0.1M
2023-09-01 132.54 133.54 132.00 133.00 0.2M
2023-08-31 137.49 137.95 130.46 130.46 0.4M
2023-08-30 135.87 136.48 135.51 135.99 0.1M
2023-08-29 134.33 135.87 133.82 135.85 0.1M
2023-08-28 138.02 138.80 133.75 133.75 0.2M
2023-08-25 132.68 133.21 132.01 132.57 0.0M
2023-08-24 132.85 133.41 131.01 132.00 0.1M
2023-08-23 130.80 132.00 130.50 131.60 0.1M
2023-08-22 130.80 132.60 130.80 130.80 0.1M
2023-08-21 133.40 134.43 130.00 130.00 0.1M
2023-08-18 136.71 136.98 132.80 132.80 0.1M
2023-08-17 137.05 138.23 135.31 135.92 0.1M
2023-08-16 138.58 139.25 137.50 137.50 0.1M
2023-08-15 139.39 139.78 138.30 138.61 0.0M
2023-08-14 139.40 140.98 138.21 138.52 0.1M
2023-08-11 144.00 144.23 140.10 140.10 0.1M
2023-08-10 144.18 145.10 143.20 144.00 0.1M
2023-08-09 144.08 144.75 143.64 143.65 0.0M
2023-08-08 143.20 145.36 143.01 144.08 0.1M
2023-08-07 142.88 144.49 142.88 143.10 0.0M
2023-08-04 144.51 145.44 143.55 144.60 0.1M
2023-08-03 143.01 144.00 142.24 143.61 0.1M
2023-08-02 144.89 145.74 140.18 142.00 0.1M
2023-08-01 146.00 146.41 143.31 144.89 0.1M
2023-07-31 145.30 147.27 144.66 145.71 0.1M
2023-07-28 142.68 144.50 141.71 144.50 0.1M
2023-07-27 141.43 142.78 141.15 142.68 0.1M
2023-07-26 141.00 141.40 140.01 140.98 0.1M
2023-07-25 139.85 141.27 139.08 140.87 0.1M
2023-07-24 139.29 139.33 138.01 138.01 0.1M
2023-07-21 138.50 139.33 138.50 139.33 0.1M
2023-07-20 138.99 140.00 138.50 138.50 0.1M
2023-07-19 139.38 139.38 138.58 138.58 0.1M
2023-07-18 138.90 139.39 138.03 138.66 0.2M
2023-07-17 136.70 137.30 136.70 137.30 0.1M
2023-07-14 134.99 136.50 134.99 136.50 0.0M
2023-07-13 133.33 135.50 133.33 135.50 0.0M
2023-07-12 135.86 136.28 135.00 135.79 0.1M
2023-07-11 135.35 135.35 134.61 135.26 0.0M
2023-07-10 135.49 135.79 133.60 134.50 0.1M
2023-07-07 134.80 135.08 133.38 134.40 0.0M
2023-07-06 134.65 136.48 133.80 133.80 0.1M
2023-07-05 136.02 136.77 134.50 135.36 0.1M
2023-07-04 135.85 136.66 135.39 136.40 0.0M
2023-07-03 134.38 136.03 134.37 135.85 0.1M
2023-06-30 132.72 135.00 131.30 135.00 0.1M
2023-06-29 131.95 131.95 131.16 131.27 0.0M
2023-06-28 133.11 133.99 131.16 131.16 0.1M
2023-06-27 131.00 133.10 131.00 132.89 0.0M
2023-06-26 132.87 132.88 130.50 130.56 0.1M
2023-06-21 135.62 136.90 131.01 133.00 0.2M
2023-06-20 136.40 136.84 135.22 136.45 0.0M
2023-06-19 137.00 137.75 135.20 136.01 0.1M
2023-06-16 137.00 137.94 136.01 137.00 0.1M
2023-06-15 133.79 137.00 133.36 137.00 0.1M
2023-06-14 131.80 133.67 131.10 133.31 0.1M
2023-06-13 131.19 131.88 130.50 130.95 0.1M
2023-06-12 133.00 133.00 129.03 131.19 0.2M
2023-06-09 133.48 134.60 130.54 133.72 0.2M
2023-06-08 131.58 133.48 131.01 133.48 0.1M
2023-06-07 131.50 131.60 130.01 131.60 0.2M
2023-06-06 131.45 131.88 130.00 130.61 0.1M
2023-06-05 132.84 132.86 130.20 130.20 0.1M
2023-06-02 129.50 133.00 128.60 132.00 0.2M
2023-06-01 130.01 132.94 128.00 128.51 0.2M
2023-05-31 137.88 138.00 128.31 128.31 0.4M
2023-05-30 138.02 138.67 135.55 136.72 0.2M
2023-05-29 139.94 140.80 137.05 138.00 0.1M
2023-05-26 136.39 139.94 136.39 139.50 0.1M
2023-05-25 137.95 138.90 134.66 135.50 0.2M
2023-05-24 139.96 140.17 137.00 137.80 0.2M
2023-05-23 141.85 142.38 139.40 139.90 0.1M
2023-05-22 142.37 143.51 141.10 141.50 0.2M
2023-05-19 144.58 144.58 141.04 141.90 0.1M
2023-05-18 143.61 144.95 143.21 143.47 0.1M
2023-05-17 145.60 145.90 143.21 143.60 0.1M
2023-05-16 145.00 145.80 144.47 145.22 0.1M
2023-05-15 144.70 145.50 144.25 144.43 0.1M
2023-05-12 145.95 146.50 144.05 144.05 0.1M
2023-05-11 148.38 148.85 145.15 145.15 0.2M
2023-05-10 146.49 147.92 146.00 147.52 0.1M
2023-05-09 146.82 150.00 145.01 146.15 0.3M
2023-05-08 145.39 147.58 145.02 146.81 0.3M
2023-05-05 145.38 145.44 143.55 144.10 0.1M
2023-05-04 143.27 145.00 143.27 144.00 0.4M
2023-04-28 139.34 141.87 138.43 139.10 0.1M
2023-04-27 138.45 139.68 138.31 139.00 0.1M
2023-04-26 138.94 139.61 138.22 139.61 0.1M
2023-04-25 137.11 138.92 137.11 138.20 0.1M
2023-04-24 137.11 138.23 136.60 137.95 0.1M
2023-04-21 136.70 138.28 136.70 138.24 0.1M
2023-04-20 137.00 138.00 136.50 138.00 0.1M
2023-04-19 138.97 139.08 136.50 136.73 0.1M
2023-04-18 138.99 139.25 138.22 138.97 0.0M
2023-04-17 137.66 139.22 137.64 138.99 0.1M
2023-04-14 137.29 138.25 136.63 136.63 0.0M
2023-04-13 136.68 137.80 136.64 137.29 0.0M
2023-04-12 138.79 139.08 136.50 136.64 0.1M
2023-04-11 139.00 139.27 138.31 138.31 0.0M
2023-04-10 139.66 139.89 138.05 138.20 0.0M
2023-04-07 140.00 140.55 139.81 139.88 0.0M
2023-04-06 141.60 141.60 139.68 139.68 0.0M
2023-04-04 141.00 142.10 141.00 141.60 0.0M
2023-04-03 141.47 141.56 140.51 140.93 0.0M
2023-03-31 140.27 142.44 140.10 140.10 0.1M
2023-03-30 139.70 140.38 139.32 140.38 0.0M
2023-03-29 140.40 140.44 139.03 139.69 0.1M
2023-03-28 138.94 139.99 138.94 139.99 0.1M
2023-03-27 138.42 138.96 137.87 138.39 0.1M
2023-03-24 136.50 137.98 136.50 137.87 0.1M
2023-03-23 135.69 136.42 135.69 136.35 0.0M
2023-03-22 133.39 135.92 133.39 135.35 0.1M
2023-03-21 131.88 133.35 131.88 133.31 0.1M
2023-03-20 131.27 133.36 131.00 131.00 0.1M
2023-03-17 130.87 133.40 130.46 131.27 0.1M
2023-03-16 132.40 133.35 130.00 130.00 0.1M
2023-03-15 133.68 135.02 132.39 132.40 0.1M
2023-03-14 135.88 136.09 132.18 133.00 0.1M
2023-03-13 134.00 137.00 134.00 135.18 0.1M
2023-03-10 135.15 135.70 134.80 135.19 0.1M
2023-03-09 135.86 137.00 135.34 135.93 0.0M
2023-03-08 138.98 138.98 135.33 135.33 0.1M
2023-03-07 139.43 139.43 138.05 138.69 0.1M
2023-03-06 137.88 139.50 137.88 138.22 0.1M
2023-03-03 137.86 138.00 136.90 137.88 0.1M
2023-03-02 135.01 136.99 135.01 136.67 0.0M
2023-03-01 134.99 136.40 134.99 135.00 0.1M
2023-02-28 135.86 137.26 133.50 135.00 0.2M
2023-02-27 136.08 136.83 134.50 135.30 0.1M
2023-02-24 137.21 137.84 136.50 136.95 0.1M
2023-02-23 139.87 140.44 137.06 137.07 0.1M
2023-02-22 138.70 140.44 137.77 139.87 0.0M
2023-02-21 139.20 140.08 138.28 138.95 0.1M
2023-02-20 139.56 140.42 139.50 139.99 0.1M
2023-02-17 140.44 140.52 139.50 140.00 0.0M
2023-02-16 139.55 141.00 138.80 141.00 0.1M
2023-02-15 137.00 141.79 137.00 139.48 0.1M
2023-02-14 142.00 142.43 140.30 140.30 0.1M
2023-02-13 138.00 142.00 137.98 141.98 0.2M
2023-02-10 138.14 138.49 137.23 138.00 0.0M
2023-02-09 136.01 138.62 136.00 138.14 0.1M
2023-02-08 136.60 137.57 136.35 136.49 0.0M
2023-02-07 139.29 139.29 136.01 136.01 0.1M
2023-02-06 140.65 140.65 137.86 138.13 0.1M
2023-02-03 141.32 141.32 139.03 141.00 0.0M
2023-02-02 138.43 141.60 137.06 141.60 0.1M
2023-02-01 134.88 138.00 134.88 137.67 0.1M
2023-01-31 140.00 140.00 133.98 134.00 0.4M
2023-01-30 140.61 142.54 139.90 140.00 0.3M
2023-01-20 137.96 140.13 137.96 139.99 0.2M
2023-01-19 136.90 137.40 135.06 137.40 0.1M
2023-01-18 136.39 136.93 135.48 136.50 0.1M
2023-01-17 134.00 136.14 134.00 135.48 0.2M
2023-01-16 130.01 135.64 130.01 134.00 0.2M
2023-01-13 127.50 130.64 127.50 130.00 0.2M
2023-01-12 133.55 134.83 126.00 126.00 0.3M
2023-01-11 135.98 136.88 133.03 133.55 0.3M
2023-01-10 135.33 137.47 134.41 135.59 0.2M
2023-01-09 132.88 135.34 132.03 135.34 0.1M
2023-01-06 128.40 131.80 127.98 131.51 0.2M
2023-01-05 125.84 127.65 124.99 127.65 0.3M
2023-01-04 123.69 125.64 123.69 125.64 0.1M
2023-01-03 125.08 125.94 123.11 124.18 0.1M