澳柯玛

600336
🏛️ 中国 →
6.77
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
09:30 6.83 6.85 6.75 6.78 1,471.5K
09:35 6.76 6.77 6.73 6.74 904.0K
09:40 6.74 6.79 6.74 6.77 365.0K
09:45 6.76 6.77 6.75 6.76 357.8K
09:50 6.76 6.76 6.73 6.73 630.3K
09:55 6.73 6.74 6.70 6.73 651.1K
10:00 6.72 6.72 6.69 6.70 1,194.5K
10:05 6.70 6.75 6.69 6.75 216.1K
10:10 6.74 6.90 6.73 6.87 1,880.4K
10:15 6.87 6.88 6.83 6.88 868.6K
10:20 6.88 6.93 6.88 6.89 1,354.5K
10:25 6.89 6.92 6.88 6.89 511.4K
10:30 6.89 6.89 6.86 6.87 213.4K
10:35 6.86 6.87 6.85 6.85 183.0K
10:40 6.86 6.86 6.85 6.86 53.7K
10:45 6.85 6.86 6.84 6.86 204.7K
10:50 6.85 6.86 6.84 6.84 165.1K
10:55 6.85 6.85 6.83 6.84 430.7K
11:00 6.83 6.86 6.83 6.85 408.1K
11:05 6.85 6.85 6.83 6.84 61.8K
11:10 6.83 6.84 6.82 6.83 194.2K
11:15 6.84 6.84 6.83 6.84 27.0K
11:20 6.84 6.84 6.82 6.82 104.3K
11:25 6.82 6.84 6.82 6.84 83.9K
13:00 6.90 6.90 6.84 6.87 595.1K
13:05 6.86 6.87 6.83 6.84 184.1K
13:10 6.84 6.84 6.83 6.83 42.6K
13:15 6.84 6.85 6.83 6.84 213.2K
13:20 6.84 6.84 6.82 6.83 163.4K
13:25 6.83 6.84 6.82 6.83 92.8K
13:30 6.83 6.83 6.81 6.82 174.8K
13:35 6.82 6.83 6.82 6.82 65.2K
13:40 6.82 6.83 6.81 6.82 187.4K
13:45 6.82 6.83 6.81 6.83 69.2K
13:50 6.83 6.84 6.81 6.82 112.6K
13:55 6.82 6.82 6.80 6.80 219.8K
14:00 6.80 6.81 6.79 6.80 285.4K
14:05 6.79 6.80 6.78 6.79 200.1K
14:10 6.79 6.79 6.78 6.79 187.1K
14:15 6.78 6.79 6.77 6.78 239.5K
14:20 6.79 6.79 6.77 6.77 89.1K
14:25 6.77 6.78 6.76 6.77 248.9K
14:30 6.78 6.79 6.76 6.77 173.3K
14:35 6.76 6.77 6.75 6.77 243.7K
14:40 6.77 6.78 6.76 6.78 234.4K
14:45 6.77 6.80 6.77 6.78 325.6K
14:50 6.79 6.79 6.77 6.78 376.0K
14:55 6.78 6.78 6.77 6.78 257.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 6.78 6.82 6.61 6.77 16.4M
2025-09-26 6.83 6.94 6.69 6.80 17.7M
2025-09-25 7.01 7.03 6.81 6.85 21.6M
2025-09-24 6.67 7.17 6.62 7.02 36.0M
2025-09-23 6.62 6.88 6.55 6.73 21.8M
2025-09-22 6.66 6.67 6.56 6.63 8.9M
2025-09-19 6.65 6.73 6.60 6.69 14.4M
2025-09-18 6.84 6.89 6.68 6.70 20.9M
2025-09-17 6.75 7.09 6.75 6.90 30.5M
2025-09-16 6.70 6.82 6.67 6.78 13.2M
2025-09-15 6.78 6.79 6.66 6.69 13.9M
2025-09-12 6.80 6.80 6.73 6.78 9.9M
2025-09-11 6.71 6.80 6.60 6.80 12.0M
2025-09-10 6.79 6.79 6.70 6.72 7.5M
2025-09-09 6.85 6.85 6.72 6.74 9.5M
2025-09-08 6.73 6.87 6.73 6.83 10.9M
2025-09-05 6.72 6.78 6.67 6.78 14.6M
2025-09-04 6.70 6.80 6.61 6.69 17.6M
2025-09-03 6.86 6.87 6.68 6.72 16.3M
2025-09-02 6.93 6.94 6.77 6.85 18.5M
2025-09-01 7.01 7.04 6.90 6.95 17.6M
2025-08-29 7.00 7.08 6.96 7.00 19.9M
2025-08-28 7.08 7.18 6.86 7.06 26.0M
2025-08-27 7.36 7.40 7.08 7.08 32.1M
2025-08-26 7.33 7.44 7.27 7.39 21.7M
2025-08-25 7.52 7.53 7.30 7.36 35.0M
2025-08-22 7.38 7.55 7.34 7.51 35.4M
2025-08-21 7.44 7.47 7.33 7.38 20.7M
2025-08-20 7.44 7.48 7.37 7.46 20.6M
2025-08-19 7.53 7.58 7.44 7.49 34.2M
2025-08-18 7.39 7.97 7.34 7.59 57.6M
2025-08-15 7.34 7.41 7.30 7.39 21.0M
2025-08-14 7.39 7.43 7.25 7.34 28.5M
2025-08-13 7.24 7.41 7.20 7.40 36.3M
2025-08-12 7.17 7.37 7.14 7.23 30.4M
2025-08-11 7.08 7.23 7.05 7.17 19.5M
2025-08-08 7.05 7.10 7.03 7.07 11.2M
2025-08-07 7.13 7.14 7.05 7.06 11.8M
2025-08-06 7.14 7.18 6.99 7.11 19.6M
2025-08-05 7.01 7.05 6.97 7.04 11.9M
2025-08-04 6.91 7.03 6.88 6.97 9.5M
2025-08-01 6.88 6.97 6.86 6.94 8.6M
2025-07-31 7.02 7.07 6.88 6.89 15.4M
2025-07-30 7.05 7.10 6.94 7.04 16.5M
2025-07-29 7.15 7.15 6.99 7.09 20.7M
2025-07-28 7.15 7.28 7.10 7.18 22.5M
2025-07-25 7.21 7.22 7.10 7.15 14.9M
2025-07-24 7.06 7.22 7.05 7.21 29.1M
2025-07-23 7.14 7.16 7.05 7.05 21.8M
2025-07-22 7.04 7.30 6.97 7.12 29.8M
2025-07-21 6.95 7.08 6.95 7.04 18.5M
2025-07-18 7.00 7.04 6.92 6.96 11.9M
2025-07-17 6.96 7.02 6.95 7.02 11.4M
2025-07-16 6.95 7.00 6.91 6.97 11.2M
2025-07-15 6.97 7.04 6.90 6.93 16.2M
2025-07-14 6.99 7.04 6.95 7.00 11.8M
2025-07-11 6.97 6.99 6.91 6.97 16.1M
2025-07-10 7.00 7.14 6.95 7.02 24.4M
2025-07-09 7.11 7.13 6.99 7.01 26.7M
2025-07-08 7.27 7.30 7.08 7.15 40.8M
2025-07-07 7.02 7.58 7.02 7.32 60.4M
2025-07-04 7.05 7.09 6.94 6.96 21.2M
2025-07-03 6.93 7.21 6.89 7.06 37.9M
2025-07-02 6.81 7.01 6.79 6.93 24.3M
2025-07-01 6.82 6.89 6.80 6.85 14.1M
2025-06-30 6.77 6.83 6.75 6.82 14.9M
2025-06-27 6.70 6.93 6.69 6.84 17.2M
2025-06-26 6.72 6.82 6.69 6.70 12.6M
2025-06-25 6.75 6.79 6.68 6.75 11.6M
2025-06-24 6.65 6.77 6.52 6.72 13.7M
2025-06-23 6.41 6.60 6.40 6.56 8.9M
2025-06-20 6.60 6.63 6.45 6.50 10.7M
2025-06-19 6.59 6.63 6.46 6.49 11.7M
2025-06-18 6.68 6.68 6.59 6.62 8.0M
2025-06-17 6.68 6.74 6.63 6.69 9.8M
2025-06-16 6.62 6.73 6.60 6.70 10.2M
2025-06-13 6.80 6.81 6.65 6.67 15.6M
2025-06-12 6.87 6.91 6.82 6.86 11.6M
2025-06-11 6.91 6.96 6.86 6.91 12.8M
2025-06-10 7.15 7.18 6.82 6.92 21.6M
2025-06-09 6.99 7.24 6.96 7.12 24.7M
2025-06-06 7.06 7.07 6.91 6.96 15.7M
2025-06-05 7.06 7.08 6.97 7.07 13.9M
2025-06-04 7.01 7.07 6.98 7.05 12.6M
2025-06-03 6.96 7.07 6.92 7.05 13.7M
2025-05-30 7.21 7.26 7.00 7.01 21.4M
2025-05-29 7.18 7.32 7.17 7.23 17.1M
2025-05-28 7.29 7.34 7.16 7.20 17.8M
2025-05-27 7.27 7.38 7.10 7.32 28.5M
2025-05-26 7.19 7.45 7.18 7.35 34.0M
2025-05-23 7.32 7.44 7.16 7.17 33.2M
2025-05-22 7.60 7.64 7.36 7.37 42.6M
2025-05-21 7.83 7.94 7.51 7.55 76.7M
2025-05-20 7.96 8.43 7.72 7.98 137.9M
2025-05-19 7.40 7.66 7.32 7.66 39.1M
2025-05-16 6.91 7.15 6.91 6.96 12.6M
2025-05-15 7.01 7.04 6.91 6.93 14.5M
2025-05-14 7.04 7.07 6.94 6.98 15.9M
2025-05-13 7.20 7.25 7.00 7.00 24.8M
2025-05-12 7.26 7.34 7.11 7.15 23.7M
2025-05-09 7.30 7.33 7.11 7.19 26.1M
2025-05-08 7.11 7.38 7.03 7.35 44.8M
2025-05-07 7.11 7.33 6.98 7.10 47.4M
2025-05-06 6.69 7.00 6.60 7.00 43.7M
2025-04-30 6.41 6.75 6.36 6.63 42.6M
2025-04-29 6.08 6.20 6.01 6.14 8.3M
2025-04-28 6.22 6.31 6.07 6.08 9.6M
2025-04-25 6.15 6.32 6.14 6.21 10.7M
2025-04-24 6.18 6.37 6.09 6.10 19.4M
2025-04-23 6.56 6.60 6.45 6.49 13.8M
2025-04-22 6.28 6.65 6.26 6.57 21.9M
2025-04-21 6.13 6.33 6.12 6.32 9.3M
2025-04-18 6.18 6.22 6.09 6.14 6.5M
2025-04-17 6.12 6.24 6.09 6.22 8.7M
2025-04-16 6.24 6.25 6.03 6.12 11.7M
2025-04-15 6.36 6.36 6.20 6.25 15.9M
2025-04-14 6.75 6.75 6.31 6.40 39.9M
2025-04-11 5.80 6.42 5.79 6.42 31.2M
2025-04-10 5.67 5.90 5.67 5.84 14.0M
2025-04-09 5.40 5.74 5.08 5.67 21.0M
2025-04-08 5.65 5.80 5.31 5.50 24.6M
2025-04-07 6.05 6.20 5.90 5.90 12.0M
2025-04-03 6.44 6.63 6.40 6.55 8.6M
2025-04-02 6.48 6.64 6.47 6.51 7.3M
2025-04-01 6.44 6.65 6.41 6.51 7.8M
2025-03-31 6.48 6.58 6.38 6.47 9.8M
2025-03-28 6.71 6.73 6.53 6.53 10.4M
2025-03-27 6.78 6.90 6.62 6.71 13.2M
2025-03-26 6.75 6.89 6.70 6.78 13.9M
2025-03-25 6.86 6.89 6.75 6.78 7.2M
2025-03-24 7.01 7.05 6.76 6.89 13.2M
2025-03-21 7.10 7.20 7.00 7.04 12.1M
2025-03-20 7.11 7.32 7.10 7.15 20.0M
2025-03-19 7.11 7.18 7.03 7.11 8.8M
2025-03-18 7.11 7.14 7.02 7.11 10.0M
2025-03-17 7.04 7.28 7.03 7.11 17.9M
2025-03-14 6.76 7.06 6.73 7.03 16.7M
2025-03-13 6.93 6.93 6.70 6.80 12.5M
2025-03-12 6.93 7.02 6.91 6.93 10.2M
2025-03-11 6.87 6.93 6.78 6.92 12.0M
2025-03-10 6.99 7.02 6.90 6.93 12.0M
2025-03-07 7.16 7.20 6.98 7.03 17.9M
2025-03-06 7.02 7.26 6.99 7.21 22.2M
2025-03-05 7.06 7.08 6.86 7.01 14.8M
2025-03-04 6.92 7.10 6.92 7.09 14.0M
2025-03-03 6.99 7.19 6.92 6.98 20.4M
2025-02-28 7.16 7.34 6.97 7.00 31.9M
2025-02-27 7.05 7.23 7.03 7.17 22.4M
2025-02-26 6.93 7.18 6.93 7.06 15.5M
2025-02-25 7.00 7.12 6.95 6.96 13.1M
2025-02-24 6.98 7.09 6.85 7.08 22.8M
2025-02-21 7.05 7.26 6.88 6.99 36.7M
2025-02-20 6.70 7.38 6.66 7.16 47.3M
2025-02-19 6.68 6.74 6.55 6.72 11.9M
2025-02-18 6.94 6.94 6.61 6.64 15.6M
2025-02-17 6.89 6.99 6.86 6.94 14.2M
2025-02-14 6.95 7.00 6.81 6.86 15.4M
2025-02-13 7.00 7.07 6.92 6.98 13.8M
2025-02-12 6.94 7.04 6.94 7.01 13.8M
2025-02-11 7.00 7.06 6.88 6.97 12.6M
2025-02-10 6.87 6.97 6.81 6.97 16.9M
2025-02-07 6.64 6.96 6.62 6.87 23.4M
2025-02-06 6.45 6.78 6.31 6.68 20.2M
2025-02-05 6.40 6.50 6.35 6.45 10.0M
2025-01-27 6.41 6.52 6.31 6.33 9.7M
2025-01-24 6.34 6.45 6.30 6.40 11.2M
2025-01-23 6.50 6.65 6.37 6.38 11.9M
2025-01-22 6.54 6.56 6.41 6.43 9.5M
2025-01-21 6.70 6.75 6.53 6.58 9.0M
2025-01-20 6.60 6.72 6.49 6.69 12.2M
2025-01-17 6.65 6.67 6.56 6.59 11.9M
2025-01-16 6.55 6.79 6.55 6.71 16.6M
2025-01-15 6.58 6.68 6.50 6.55 14.5M
2025-01-14 6.14 6.55 6.13 6.54 15.7M
2025-01-13 6.13 6.18 5.98 6.15 11.5M
2025-01-10 6.55 6.56 6.21 6.24 14.0M
2025-01-09 6.49 6.62 6.46 6.56 13.2M
2025-01-08 6.43 6.52 6.20 6.51 16.4M
2025-01-07 6.16 6.41 6.16 6.40 15.1M
2025-01-06 6.23 6.26 6.00 6.17 14.4M
2025-01-03 6.70 6.72 6.18 6.23 22.1M
2025-01-02 6.71 6.93 6.57 6.65 16.2M