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
2022-12-30 7.26 7.39 7.26 7.39 5.4M
2022-12-29 7.36 7.40 7.25 7.26 6.6M
2022-12-28 7.48 7.48 7.37 7.39 5.6M
2022-12-27 7.33 7.53 7.31 7.47 10.7M
2022-12-26 7.29 7.33 7.23 7.29 4.3M
2022-12-23 7.21 7.30 7.19 7.26 4.8M
2022-12-22 7.35 7.38 7.19 7.23 5.9M
2022-12-21 7.36 7.39 7.29 7.33 4.8M
2022-12-20 7.32 7.40 7.28 7.33 5.4M
2022-12-19 7.60 7.62 7.33 7.37 8.7M
2022-12-16 7.50 7.60 7.47 7.58 6.3M
2022-12-15 7.67 7.70 7.55 7.55 7.6M
2022-12-14 7.72 7.76 7.66 7.67 5.9M
2022-12-13 7.65 7.78 7.65 7.72 8.4M
2022-12-12 7.70 7.78 7.63 7.64 9.5M
2022-12-09 7.84 7.87 7.67 7.72 13.9M
2022-12-08 7.79 7.98 7.75 7.85 21.6M
2022-12-07 7.76 7.90 7.71 7.77 12.7M
2022-12-06 7.77 7.82 7.71 7.75 9.1M
2022-12-05 7.60 7.81 7.60 7.79 19.1M
2022-12-02 7.64 7.66 7.54 7.57 9.0M
2022-12-01 7.65 7.69 7.59 7.64 9.0M
2022-11-30 7.60 7.67 7.59 7.61 7.6M
2022-11-29 7.51 7.64 7.51 7.63 12.7M
2022-11-28 7.46 7.52 7.34 7.50 9.3M
2022-11-25 7.46 7.57 7.45 7.55 9.1M
2022-11-24 7.56 7.57 7.44 7.48 6.0M
2022-11-23 7.51 7.61 7.49 7.53 9.1M
2022-11-22 7.47 7.62 7.44 7.52 10.9M
2022-11-21 7.50 7.50 7.38 7.44 8.8M
2022-11-18 7.66 7.66 7.52 7.53 8.1M
2022-11-17 7.58 7.69 7.53 7.63 8.7M
2022-11-16 7.63 7.69 7.57 7.58 7.9M
2022-11-15 7.59 7.65 7.56 7.64 8.5M
2022-11-14 7.75 7.75 7.58 7.62 9.5M
2022-11-11 7.67 7.73 7.57 7.69 13.8M
2022-11-10 7.51 7.60 7.45 7.56 7.6M
2022-11-09 7.57 7.58 7.51 7.52 6.3M
2022-11-08 7.58 7.73 7.53 7.55 10.8M
2022-11-07 7.50 7.63 7.50 7.57 11.3M
2022-11-04 7.37 7.59 7.37 7.57 16.9M
2022-11-03 7.29 7.56 7.25 7.45 21.9M
2022-11-02 7.23 7.35 7.19 7.30 13.5M
2022-11-01 7.10 7.20 7.07 7.19 10.5M
2022-10-31 7.13 7.17 7.07 7.10 7.6M
2022-10-28 7.27 7.28 7.07 7.13 10.0M
2022-10-27 7.30 7.39 7.26 7.29 10.2M
2022-10-26 7.26 7.36 7.22 7.34 12.3M
2022-10-25 7.11 7.36 7.01 7.27 14.9M
2022-10-24 7.23 7.35 7.02 7.08 10.7M
2022-10-21 7.23 7.24 7.16 7.17 10.0M
2022-10-20 7.43 7.55 7.18 7.19 21.7M
2022-10-19 7.25 7.93 7.24 7.57 35.2M
2022-10-18 7.26 7.32 7.22 7.27 6.3M
2022-10-17 7.15 7.35 7.11 7.28 10.0M
2022-10-14 7.03 7.18 7.03 7.17 9.2M
2022-10-13 7.00 7.06 6.93 7.01 7.6M
2022-10-12 6.94 7.02 6.80 7.02 8.1M
2022-10-11 6.99 7.00 6.81 6.93 6.3M
2022-10-10 7.03 7.08 6.92 6.95 6.9M
2022-09-30 7.02 7.07 6.98 7.03 5.6M
2022-09-29 7.15 7.19 6.95 7.00 7.8M
2022-09-28 7.23 7.24 7.09 7.11 6.5M
2022-09-27 7.14 7.23 7.01 7.21 8.7M
2022-09-26 7.39 7.40 7.09 7.10 16.1M
2022-09-23 7.53 7.61 7.41 7.46 8.7M
2022-09-22 7.57 7.68 7.54 7.55 9.6M
2022-09-21 7.42 7.63 7.32 7.59 14.3M
2022-09-20 7.43 7.54 7.41 7.43 7.3M
2022-09-19 7.49 7.54 7.36 7.40 9.6M
2022-09-16 7.77 7.77 7.46 7.47 17.6M
2022-09-15 7.85 7.92 7.60 7.71 17.7M
2022-09-14 7.70 7.98 7.67 7.82 17.7M
2022-09-13 7.84 7.95 7.80 7.81 12.3M
2022-09-09 7.88 7.97 7.84 7.84 12.1M
2022-09-08 7.84 7.92 7.79 7.88 13.6M
2022-09-07 7.89 7.90 7.79 7.82 12.8M
2022-09-06 8.00 8.06 7.82 7.91 18.0M
2022-09-05 7.73 7.92 7.71 7.89 19.4M
2022-09-02 7.69 7.81 7.66 7.71 10.7M
2022-09-01 7.73 7.77 7.66 7.67 10.0M
2022-08-31 7.83 7.83 7.64 7.69 15.9M
2022-08-30 7.77 7.95 7.75 7.88 16.7M
2022-08-29 7.74 7.80 7.65 7.80 10.9M
2022-08-26 7.98 8.02 7.77 7.80 20.2M
2022-08-25 7.58 7.92 7.53 7.92 35.9M
2022-08-24 7.69 7.75 7.54 7.57 13.4M
2022-08-23 7.60 7.75 7.55 7.68 14.7M
2022-08-22 7.46 7.64 7.44 7.59 12.6M
2022-08-19 7.48 7.51 7.44 7.45 6.5M
2022-08-18 7.57 7.57 7.46 7.47 6.8M
2022-08-17 7.55 7.57 7.50 7.57 6.5M
2022-08-16 7.51 7.58 7.50 7.54 5.5M
2022-08-15 7.55 7.58 7.47 7.50 7.4M
2022-08-12 7.49 7.60 7.46 7.54 8.8M
2022-08-11 7.40 7.50 7.39 7.49 9.7M
2022-08-10 7.40 7.41 7.33 7.36 6.6M
2022-08-09 7.45 7.47 7.41 7.43 6.4M
2022-08-08 7.43 7.50 7.42 7.49 6.1M
2022-08-05 7.40 7.46 7.35 7.46 8.5M
2022-08-04 7.35 7.41 7.28 7.40 9.5M
2022-08-03 7.37 7.52 7.30 7.33 13.5M
2022-08-02 7.75 7.75 7.36 7.41 26.5M
2022-08-01 7.82 7.89 7.80 7.85 9.8M
2022-07-29 7.97 7.98 7.83 7.85 12.5M
2022-07-28 7.98 8.01 7.94 7.96 11.9M
2022-07-27 7.98 8.02 7.92 7.96 11.2M
2022-07-26 8.00 8.07 7.92 8.03 16.6M
2022-07-25 7.88 8.11 7.85 8.00 27.1M
2022-07-22 7.81 7.94 7.78 7.84 14.5M
2022-07-21 7.93 7.95 7.83 7.83 12.4M
2022-07-20 7.83 7.93 7.80 7.90 15.8M
2022-07-19 7.79 7.85 7.74 7.82 12.2M
2022-07-18 7.66 7.83 7.66 7.80 11.7M
2022-07-15 7.91 7.92 7.68 7.68 17.6M
2022-07-14 8.00 8.01 7.89 7.93 15.4M
2022-07-13 7.85 8.04 7.84 8.02 25.4M
2022-07-12 7.75 7.95 7.72 7.84 15.6M
2022-07-11 7.80 7.86 7.69 7.77 11.6M
2022-07-08 7.76 7.84 7.72 7.78 10.7M
2022-07-07 7.77 7.81 7.71 7.76 11.5M
2022-07-06 7.95 7.96 7.74 7.75 19.0M
2022-07-05 7.90 8.07 7.85 7.98 25.0M
2022-07-04 7.73 7.97 7.69 7.90 23.1M
2022-07-01 7.76 7.77 7.66 7.68 13.9M
2022-06-30 7.74 7.81 7.73 7.76 11.8M
2022-06-29 7.87 7.94 7.73 7.73 19.4M
2022-06-28 7.83 7.91 7.80 7.90 18.2M
2022-06-27 7.80 7.90 7.78 7.83 16.4M
2022-06-24 7.85 7.87 7.76 7.79 18.7M
2022-06-23 7.76 7.88 7.70 7.85 21.0M
2022-06-22 8.02 8.06 7.79 7.80 28.1M
2022-06-21 8.18 8.19 8.01 8.04 25.1M
2022-06-20 8.13 8.19 8.09 8.17 17.2M
2022-06-17 8.18 8.21 8.09 8.16 24.4M
2022-06-16 8.30 8.31 8.18 8.23 25.6M
2022-06-15 8.45 8.53 8.30 8.31 41.8M
2022-06-14 8.25 8.43 8.20 8.41 44.7M
2022-06-13 8.20 8.38 8.08 8.22 32.6M
2022-06-10 8.28 8.42 8.15 8.31 35.0M
2022-06-09 8.33 8.33 8.11 8.22 33.7M
2022-06-08 8.56 8.56 8.16 8.33 59.5M
2022-06-07 8.12 8.86 8.11 8.63 93.7M
2022-06-06 8.11 8.14 7.97 8.14 32.5M
2022-06-02 8.17 8.22 8.06 8.08 37.3M
2022-06-01 8.25 8.57 8.16 8.21 55.2M
2022-05-31 8.16 8.35 8.12 8.26 48.5M
2022-05-30 8.16 8.27 8.08 8.20 39.6M
2022-05-27 8.34 8.36 8.12 8.22 57.8M
2022-05-26 8.46 8.46 8.13 8.17 101.2M
2022-05-25 7.75 8.38 7.71 8.38 99.2M
2022-05-24 7.92 8.03 7.60 7.62 47.6M
2022-05-23 7.69 8.13 7.64 7.92 64.8M
2022-05-20 7.53 7.63 7.51 7.59 28.3M
2022-05-19 7.52 7.67 7.50 7.65 27.5M
2022-05-18 7.75 7.80 7.62 7.71 31.3M
2022-05-17 7.96 7.96 7.50 7.71 47.9M
2022-05-16 8.01 8.08 7.85 7.96 39.3M
2022-05-13 7.98 8.13 7.90 8.01 46.5M
2022-05-12 7.80 8.06 7.77 7.98 54.5M
2022-05-11 7.80 8.10 7.77 7.90 65.2M
2022-05-10 7.52 8.06 7.48 7.84 54.7M
2022-05-09 7.56 7.72 7.51 7.67 31.8M
2022-05-06 7.62 7.80 7.53 7.63 48.9M
2022-05-05 7.49 7.98 7.43 7.89 71.3M
2022-04-29 7.36 7.57 7.28 7.49 52.4M
2022-04-28 7.53 7.65 7.10 7.36 64.9M
2022-04-27 7.20 7.55 7.20 7.54 58.1M
2022-04-26 7.31 7.45 7.05 7.16 48.4M
2022-04-25 7.69 7.80 7.20 7.23 58.7M
2022-04-22 7.69 8.09 7.66 7.88 69.9M
2022-04-21 8.20 8.21 7.64 7.67 83.3M
2022-04-20 8.21 8.63 8.09 8.39 106.5M
2022-04-19 8.49 8.59 8.23 8.27 115.6M
2022-04-18 8.64 9.26 8.64 8.86 193.5M
2022-04-15 9.60 9.60 9.60 9.60 5.4M
2022-04-14 10.67 10.67 10.67 10.67 11.0M
2022-04-13 12.58 12.58 10.83 11.85 192.7M
2022-04-12 10.55 11.44 9.96 11.44 148.3M
2022-04-11 9.05 10.40 8.96 10.40 103.9M
2022-04-08 8.82 9.45 8.34 9.45 77.5M
2022-04-07 7.74 8.59 7.62 8.59 12.8M
2022-04-06 7.68 7.83 7.64 7.81 7.8M
2022-04-01 7.42 7.71 7.42 7.70 10.2M
2022-03-31 7.45 7.55 7.38 7.49 6.1M
2022-03-30 7.45 7.45 7.35 7.42 5.5M
2022-03-29 7.47 7.50 7.37 7.40 4.9M
2022-03-28 7.41 7.54 7.28 7.48 9.0M
2022-03-25 7.46 7.68 7.38 7.45 19.6M
2022-03-24 8.25 8.25 7.77 7.78 31.4M
2022-03-23 7.54 7.56 7.42 7.50 3.4M
2022-03-22 7.64 7.67 7.49 7.51 7.0M
2022-03-21 7.45 7.91 7.45 7.71 12.5M
2022-03-18 7.16 7.32 7.12 7.30 3.7M
2022-03-17 7.26 7.28 7.16 7.20 4.3M
2022-03-16 7.11 7.20 6.87 7.20 5.2M
2022-03-15 7.36 7.38 7.02 7.04 6.4M
2022-03-14 7.57 7.65 7.39 7.42 4.9M
2022-03-11 7.37 7.54 7.15 7.52 5.2M
2022-03-10 7.45 7.49 7.36 7.42 5.5M
2022-03-09 7.59 7.68 7.10 7.35 10.1M
2022-03-08 7.86 7.89 7.53 7.56 7.4M
2022-03-07 8.02 8.10 7.85 7.86 7.2M
2022-03-04 8.28 8.28 8.05 8.06 9.5M
2022-03-03 8.16 8.34 8.11 8.33 13.7M
2022-03-02 7.81 8.20 7.79 8.14 13.7M
2022-03-01 7.85 8.05 7.83 7.89 5.7M
2022-02-28 7.96 8.08 7.80 7.87 4.4M
2022-02-25 7.79 7.94 7.79 7.86 4.9M
2022-02-24 7.99 8.00 7.65 7.75 7.3M
2022-02-23 8.04 8.04 7.99 8.01 3.4M
2022-02-22 8.09 8.12 7.97 8.01 4.2M
2022-02-21 8.07 8.17 8.01 8.13 4.3M
2022-02-18 7.95 8.09 7.90 8.09 4.2M
2022-02-17 8.04 8.10 7.94 7.97 4.4M
2022-02-16 8.04 8.11 8.00 8.04 4.0M
2022-02-15 8.14 8.18 7.96 8.01 5.3M
2022-02-14 8.33 8.38 8.09 8.14 7.0M
2022-02-11 8.30 8.45 8.20 8.32 7.8M
2022-02-10 8.30 8.39 8.16 8.37 9.2M
2022-02-09 8.31 8.32 8.20 8.25 5.7M
2022-02-08 8.08 8.33 8.06 8.29 11.6M
2022-02-07 7.84 8.15 7.83 8.12 12.1M
2022-01-28 7.51 7.83 7.48 7.79 10.4M
2022-01-27 7.45 7.53 7.40 7.51 6.2M
2022-01-26 7.42 7.46 7.36 7.43 4.0M
2022-01-25 7.66 7.69 7.37 7.38 8.2M
2022-01-24 7.70 7.78 7.61 7.64 5.2M
2022-01-21 7.93 7.94 7.70 7.74 5.8M
2022-01-20 8.01 8.04 7.91 7.94 3.2M
2022-01-19 8.02 8.07 7.99 8.01 2.5M
2022-01-18 8.00 8.09 7.98 8.03 2.7M
2022-01-17 7.99 8.08 7.99 8.02 4.2M
2022-01-14 8.17 8.18 8.00 8.02 5.8M
2022-01-13 8.22 8.28 8.16 8.17 4.7M
2022-01-12 8.28 8.32 8.22 8.26 4.0M
2022-01-11 8.23 8.39 8.16 8.30 5.6M
2022-01-10 8.25 8.25 8.12 8.23 4.3M
2022-01-07 8.22 8.28 8.15 8.22 6.2M
2022-01-06 8.19 8.26 8.15 8.19 5.6M
2022-01-05 8.20 8.40 8.15 8.18 9.1M
2022-01-04 8.10 8.28 8.10 8.24 9.9M