北部湾港

000582
🏛️ 中国 →
8.42
最后更新: 2025-09-30
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 8.07 8.10 8.00 8.04 4.8M
2021-12-30 8.10 8.12 8.03 8.05 4.5M
2021-12-29 8.07 8.14 8.03 8.06 4.4M
2021-12-28 8.03 8.06 7.93 8.05 3.6M
2021-12-27 7.99 8.03 7.93 8.01 2.3M
2021-12-24 8.01 8.08 7.93 7.98 3.4M
2021-12-23 8.05 8.11 7.96 8.00 4.0M
2021-12-22 8.18 8.18 8.05 8.08 3.3M
2021-12-21 8.06 8.15 8.03 8.13 4.5M
2021-12-20 8.15 8.15 7.94 8.08 5.2M
2021-12-17 8.15 8.18 8.04 8.07 3.8M
2021-12-16 8.05 8.25 7.97 8.13 7.0M
2021-12-15 8.14 8.21 8.01 8.14 12.3M
2021-12-14 7.85 7.94 7.80 7.92 4.1M
2021-12-13 7.88 7.92 7.79 7.84 3.2M
2021-12-10 7.91 7.91 7.84 7.86 2.3M
2021-12-09 7.89 7.94 7.86 7.90 2.6M
2021-12-08 7.90 7.94 7.82 7.89 2.5M
2021-12-07 7.85 7.91 7.79 7.90 3.3M
2021-12-06 7.97 8.01 7.81 7.82 6.2M
2021-12-03 7.90 8.30 7.90 8.00 11.3M
2021-12-02 7.74 7.86 7.51 7.77 3.8M
2021-12-01 7.65 7.75 7.65 7.74 2.2M
2021-11-30 7.69 7.70 7.63 7.68 2.0M
2021-11-29 7.68 7.68 7.58 7.64 3.0M
2021-11-26 7.81 7.81 7.74 7.76 2.0M
2021-11-25 7.81 7.85 7.79 7.81 1.9M
2021-11-24 7.87 7.89 7.81 7.82 2.3M
2021-11-23 7.85 7.90 7.78 7.86 4.8M
2021-11-22 7.89 8.09 7.82 7.95 8.0M
2021-11-19 7.81 7.89 7.65 7.88 4.9M
2021-11-18 7.73 7.74 7.66 7.69 2.1M
2021-11-17 7.78 7.78 7.70 7.74 1.8M
2021-11-16 7.78 7.79 7.71 7.73 2.5M
2021-11-15 7.65 7.80 7.62 7.78 4.9M
2021-11-12 7.62 7.62 7.51 7.59 2.4M
2021-11-11 7.52 7.62 7.50 7.62 3.2M
2021-11-10 7.54 7.55 7.42 7.52 2.7M
2021-11-09 7.58 7.58 7.51 7.54 1.7M
2021-11-08 7.54 7.59 7.52 7.57 2.4M
2021-11-05 7.56 7.63 7.50 7.54 2.5M
2021-11-04 7.63 7.75 7.50 7.55 4.4M
2021-11-03 7.33 7.44 7.32 7.42 1.4M
2021-11-02 7.49 7.50 7.30 7.37 2.1M
2021-11-01 7.45 7.50 7.39 7.48 2.0M
2021-10-29 7.40 7.47 7.36 7.45 2.9M
2021-10-28 7.63 7.65 7.37 7.39 5.3M
2021-10-27 7.76 7.76 7.65 7.68 2.1M
2021-10-26 7.78 7.83 7.73 7.76 1.3M
2021-10-25 7.81 7.82 7.68 7.77 1.3M
2021-10-22 7.98 7.99 7.76 7.79 3.2M
2021-10-21 8.04 8.07 7.94 7.94 2.4M
2021-10-20 8.10 8.11 8.03 8.05 1.6M
2021-10-19 8.07 8.15 8.07 8.10 1.5M
2021-10-18 8.07 8.13 8.05 8.10 1.9M
2021-10-15 8.16 8.19 8.07 8.07 2.3M
2021-10-14 8.16 8.16 8.07 8.12 1.2M
2021-10-13 8.09 8.19 8.03 8.16 2.3M
2021-10-12 8.13 8.13 8.02 8.05 2.6M
2021-10-11 8.17 8.21 8.10 8.15 2.4M
2021-10-08 8.14 8.16 8.08 8.15 2.4M
2021-09-30 8.03 8.15 8.00 8.03 1.8M
2021-09-29 8.08 8.18 8.00 8.01 3.3M
2021-09-28 7.97 8.15 7.95 8.13 2.7M
2021-09-27 8.18 8.22 7.92 7.98 4.7M
2021-09-24 8.33 8.40 8.13 8.18 5.1M
2021-09-23 8.44 8.50 8.31 8.37 4.4M
2021-09-22 8.12 8.45 8.04 8.39 5.2M
2021-09-17 8.28 8.33 8.12 8.24 5.0M
2021-09-16 8.42 8.54 8.26 8.29 5.7M
2021-09-15 8.39 8.54 8.32 8.46 4.1M
2021-09-14 8.60 8.69 8.38 8.43 7.8M
2021-09-13 8.58 8.73 8.52 8.62 8.9M
2021-09-10 8.63 8.69 8.40 8.48 9.4M
2021-09-09 8.28 8.65 8.26 8.63 15.7M
2021-09-08 8.26 8.32 8.21 8.30 6.7M
2021-09-07 8.24 8.35 8.23 8.28 5.8M
2021-09-06 8.23 8.29 8.13 8.22 7.8M
2021-09-03 8.30 8.48 8.21 8.28 13.4M
2021-09-02 8.32 8.32 8.06 8.19 10.7M
2021-09-01 7.79 8.23 7.79 8.18 11.5M
2021-08-31 7.72 7.79 7.72 7.79 2.7M
2021-08-30 7.93 7.93 7.72 7.74 5.0M
2021-08-27 7.72 7.85 7.71 7.84 5.2M
2021-08-26 7.66 7.79 7.63 7.72 4.5M
2021-08-25 7.64 7.69 7.60 7.68 2.8M
2021-08-24 7.61 7.68 7.60 7.66 3.4M
2021-08-23 7.55 7.65 7.55 7.64 2.4M
2021-08-20 7.59 7.60 7.49 7.54 3.2M
2021-08-19 7.62 7.62 7.57 7.59 2.1M
2021-08-18 7.58 7.64 7.56 7.63 2.3M
2021-08-17 7.77 7.78 7.59 7.60 3.6M
2021-08-16 7.71 7.79 7.66 7.78 2.9M
2021-08-13 7.73 7.80 7.70 7.74 3.1M
2021-08-12 7.72 7.76 7.68 7.73 2.8M
2021-08-11 7.68 7.75 7.65 7.72 3.2M
2021-08-10 7.65 7.67 7.61 7.64 2.8M
2021-08-09 7.52 7.68 7.51 7.68 2.8M
2021-08-06 7.59 7.62 7.53 7.57 2.5M
2021-08-05 7.66 7.68 7.55 7.59 4.7M
2021-08-04 7.80 7.80 7.65 7.68 3.7M
2021-08-03 7.73 7.85 7.68 7.78 3.5M
2021-08-02 7.63 7.78 7.45 7.72 5.6M
2021-07-30 7.73 7.73 7.62 7.68 3.5M
2021-07-29 7.75 7.83 7.71 7.74 2.2M
2021-07-28 7.98 7.98 7.63 7.71 4.8M
2021-07-27 8.13 8.16 7.97 7.98 4.6M
2021-07-26 8.34 8.34 8.09 8.14 5.4M
2021-07-23 8.29 8.37 8.21 8.34 7.1M
2021-07-22 8.19 8.29 8.14 8.29 5.7M
2021-07-21 8.14 8.22 8.14 8.18 2.6M
2021-07-20 8.18 8.18 8.13 8.16 1.7M
2021-07-19 8.15 8.22 8.13 8.20 1.9M
2021-07-16 8.16 8.20 8.12 8.17 2.0M
2021-07-15 8.17 8.18 8.08 8.18 2.5M
2021-07-14 8.26 8.27 8.17 8.18 2.9M
2021-07-13 8.28 8.29 8.21 8.27 2.5M
2021-07-12 8.31 8.38 8.25 8.27 3.6M
2021-07-09 8.12 8.27 8.09 8.25 3.0M
2021-07-08 8.18 8.19 8.10 8.11 2.8M
2021-07-07 8.13 8.21 8.13 8.18 1.9M
2021-07-06 8.12 8.17 8.08 8.16 2.2M
2021-07-05 8.10 8.18 8.08 8.14 2.3M
2021-07-02 8.20 8.28 8.10 8.12 3.2M
2021-07-01 8.30 8.32 8.20 8.20 2.9M
2021-06-30 8.27 8.31 8.21 8.30 2.6M
2021-06-29 8.51 8.51 8.27 8.29 8.3M
2021-06-28 8.55 8.67 8.55 8.66 10.4M
2021-06-25 8.41 8.54 8.38 8.52 11.4M
2021-06-24 8.24 8.27 8.17 8.25 2.9M
2021-06-23 8.21 8.23 8.15 8.21 3.0M
2021-06-22 8.05 8.30 8.05 8.18 5.0M
2021-06-21 8.11 8.14 8.02 8.06 3.9M
2021-06-18 8.07 8.11 8.02 8.09 2.3M
2021-06-17 8.11 8.15 8.05 8.07 2.7M
2021-06-16 8.21 8.21 8.10 8.11 3.1M
2021-06-15 8.33 8.34 8.19 8.21 3.0M
2021-06-11 8.39 8.41 8.31 8.33 2.6M
2021-06-10 8.38 8.41 8.33 8.39 2.8M
2021-06-09 8.34 8.39 8.30 8.37 2.7M
2021-06-08 8.30 8.36 8.27 8.34 3.0M
2021-06-07 8.32 8.34 8.27 8.30 4.4M
2021-06-04 8.35 8.38 8.30 8.32 3.9M
2021-06-03 8.34 8.39 8.30 8.34 4.8M
2021-06-02 8.46 8.46 8.33 8.33 4.9M
2021-06-01 8.52 8.54 8.40 8.47 8.2M
2021-05-31 8.71 8.79 8.65 8.72 6.1M
2021-05-28 8.79 8.80 8.70 8.71 4.8M
2021-05-27 8.82 9.00 8.77 8.79 7.2M
2021-05-26 8.73 8.89 8.66 8.86 5.3M
2021-05-25 8.78 8.79 8.62 8.70 5.6M
2021-05-24 8.90 8.90 8.15 8.76 4.8M
2021-05-21 8.88 8.94 8.82 8.90 3.8M
2021-05-20 8.73 9.09 8.68 8.94 8.0M
2021-05-19 8.78 8.78 8.72 8.76 3.1M
2021-05-18 8.89 8.89 8.72 8.82 4.7M
2021-05-17 8.95 8.99 8.88 8.93 4.8M
2021-05-14 8.85 8.93 8.79 8.93 4.4M
2021-05-13 8.96 9.00 8.78 8.83 5.6M
2021-05-12 8.80 8.93 8.76 8.93 4.2M
2021-05-11 8.90 8.93 8.67 8.78 7.5M
2021-05-10 8.85 8.93 8.79 8.92 3.7M
2021-05-07 8.94 8.98 8.86 8.90 4.5M
2021-05-06 8.90 9.05 8.82 8.91 6.5M
2021-04-30 8.97 9.01 8.88 8.91 4.1M
2021-04-29 9.06 9.08 8.95 8.96 7.1M
2021-04-28 9.10 9.19 8.94 9.13 8.8M
2021-04-27 9.82 9.85 9.09 9.14 23.0M
2021-04-26 10.17 10.22 10.05 10.10 6.4M
2021-04-23 10.35 10.35 10.00 10.03 8.5M
2021-04-22 10.34 10.41 10.25 10.37 5.5M
2021-04-21 10.48 10.53 10.21 10.34 8.2M
2021-04-20 10.39 10.58 10.30 10.49 9.2M
2021-04-19 10.30 10.48 10.24 10.39 9.4M
2021-04-16 10.26 10.44 10.20 10.36 11.4M
2021-04-15 10.00 10.42 9.92 10.30 11.9M
2021-04-14 9.99 10.11 9.97 10.08 3.9M
2021-04-13 10.12 10.14 9.90 10.02 5.8M
2021-04-12 10.15 10.24 10.10 10.16 5.3M
2021-04-09 10.24 10.34 10.13 10.15 5.6M
2021-04-08 10.27 10.30 10.07 10.26 8.2M
2021-04-07 10.52 10.77 10.31 10.35 12.1M
2021-04-06 10.32 10.47 10.26 10.33 5.3M
2021-04-02 10.51 10.56 10.25 10.36 9.3M
2021-04-01 10.45 10.66 10.39 10.56 10.1M
2021-03-31 10.10 10.81 10.10 10.62 22.2M
2021-03-30 9.87 9.98 9.80 9.91 4.5M
2021-03-29 9.93 9.93 9.76 9.91 3.8M
2021-03-26 9.75 9.89 9.72 9.84 4.5M
2021-03-25 9.88 9.93 9.59 9.81 7.2M
2021-03-24 10.21 10.24 9.90 9.93 11.3M
2021-03-23 10.55 10.88 10.26 10.37 14.3M
2021-03-22 10.35 10.51 10.31 10.48 5.7M
2021-03-19 10.44 10.57 10.33 10.39 6.6M
2021-03-18 10.60 10.70 10.44 10.50 7.4M
2021-03-17 10.65 10.78 10.50 10.68 9.0M
2021-03-16 10.37 11.06 10.21 10.66 16.6M
2021-03-15 10.37 10.60 10.16 10.34 10.7M
2021-03-12 10.58 10.58 10.31 10.44 7.6M
2021-03-11 10.00 10.75 9.95 10.48 15.3M
2021-03-10 10.34 10.34 9.86 10.07 15.8M
2021-03-09 10.88 11.46 10.45 10.55 29.5M
2021-03-08 10.66 11.33 10.56 10.94 22.0M
2021-03-05 10.39 10.70 10.21 10.39 12.7M
2021-03-04 9.99 10.58 9.99 10.33 16.6M
2021-03-03 9.93 10.03 9.83 9.99 4.4M
2021-03-02 10.11 10.12 9.87 9.94 5.2M
2021-03-01 9.73 10.07 9.70 10.07 8.4M
2021-02-26 9.75 9.78 9.62 9.65 6.4M
2021-02-25 10.10 10.10 9.75 9.81 8.5M
2021-02-24 10.09 10.30 9.91 9.99 12.0M
2021-02-23 9.79 10.10 9.79 10.03 9.7M
2021-02-22 9.89 10.22 9.69 9.90 15.8M
2021-02-19 10.00 10.29 9.78 9.89 22.7M
2021-02-18 9.08 9.68 9.08 9.68 11.6M
2021-02-10 8.70 8.85 8.62 8.80 4.6M
2021-02-09 8.53 8.72 8.47 8.70 4.7M
2021-02-08 8.47 8.77 8.47 8.54 9.0M
2021-02-05 8.39 8.62 8.36 8.41 7.1M
2021-02-04 8.57 8.59 8.18 8.30 7.8M
2021-02-03 8.74 8.75 8.50 8.57 7.2M
2021-02-02 8.91 8.95 8.71 8.74 6.7M
2021-02-01 8.90 8.98 8.77 8.90 5.3M
2021-01-29 9.12 9.15 8.88 8.90 5.0M
2021-01-28 9.26 9.26 8.97 9.05 6.7M
2021-01-27 9.40 9.50 9.29 9.30 6.4M
2021-01-26 9.78 9.78 9.46 9.51 5.4M
2021-01-25 9.95 9.97 9.76 9.78 3.7M
2021-01-22 9.86 9.97 9.71 9.89 4.9M
2021-01-21 9.80 9.90 9.77 9.84 3.5M
2021-01-20 9.94 9.95 9.75 9.81 4.4M
2021-01-19 10.01 10.09 9.88 9.95 4.1M
2021-01-18 9.89 10.09 9.88 10.02 4.5M
2021-01-15 9.95 9.95 9.81 9.89 3.0M
2021-01-14 9.79 9.96 9.78 9.86 4.3M
2021-01-13 9.94 9.98 9.75 9.79 6.7M
2021-01-12 9.87 10.05 9.81 9.94 5.6M
2021-01-11 10.17 10.21 9.85 9.86 7.8M
2021-01-08 10.26 10.27 10.06 10.17 5.6M
2021-01-07 10.36 10.51 10.12 10.18 5.6M
2021-01-06 10.50 10.53 10.35 10.39 5.8M
2021-01-05 10.42 10.67 10.33 10.58 11.5M
2021-01-04 10.41 10.54 10.35 10.46 9.5M