中国燃气

CGHLY
🏛️ 美国 →
24.62
最后更新: 2025-09-03
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
2024-12-31 21.68 21.68 21.57 21.60 0.0M
2024-12-26 21.40 21.40 21.40 21.40 0.0M
2024-12-24 21.44 21.45 21.43 21.43 0.0M
2024-12-19 18.37 20.82 18.37 20.82 0.0M
2024-12-17 20.85 20.85 20.85 20.85 0.0M
2024-12-13 21.23 21.23 21.23 21.23 0.0M
2024-12-11 21.72 21.72 21.72 21.72 0.0M
2024-12-10 21.28 21.28 21.28 21.28 0.0M
2024-12-09 22.07 22.07 22.07 22.07 0.0M
2024-11-29 18.89 18.89 18.89 18.89 0.0M
2024-11-12 21.71 21.71 21.68 21.69 0.0M
2024-11-08 21.70 21.70 21.49 21.49 0.0M
2024-11-07 22.07 22.27 22.07 22.27 0.0M
2024-10-17 21.41 21.41 21.25 21.25 0.0M
2024-10-16 21.69 21.69 21.69 21.69 0.0M
2024-10-09 22.81 22.81 22.81 22.81 0.0M
2024-10-07 26.00 26.25 26.00 26.25 0.0M
2024-10-03 24.71 24.71 24.71 24.71 0.0M
2024-10-01 23.23 23.23 23.23 23.23 0.0M
2024-09-26 22.15 22.15 22.15 22.15 0.0M
2024-09-24 21.18 21.68 20.96 21.68 0.0M
2024-09-19 20.07 20.07 20.07 20.07 0.0M
2024-09-16 19.36 19.36 19.36 19.36 0.0M
2024-09-06 19.73 19.73 19.73 19.73 0.0M
2024-09-03 20.88 20.88 20.86 20.86 0.0M
2024-08-30 21.02 21.44 20.88 20.88 0.0M
2024-08-26 23.22 23.22 21.46 21.46 0.0M
2024-08-21 24.44 24.44 24.44 24.44 0.0M
2024-08-20 24.34 24.34 24.34 24.34 0.0M
2024-08-14 24.44 24.44 24.44 24.44 0.0M
2024-08-13 23.03 23.03 23.03 23.03 0.0M
2024-08-12 21.91 23.19 21.91 23.19 0.0M
2024-08-09 22.50 22.75 22.50 22.75 0.0M
2024-08-05 22.00 22.17 22.00 22.17 0.0M
2024-08-02 22.65 22.69 22.65 22.65 0.0M
2024-08-01 22.66 22.66 22.40 22.40 0.0M
2024-07-31 22.74 22.74 22.73 22.73 0.0M
2024-07-30 22.37 22.38 22.37 22.38 0.0M
2024-07-29 22.76 22.76 22.59 22.59 0.0M
2024-07-26 22.20 22.20 22.20 22.20 0.0M
2024-07-25 22.10 22.10 22.10 22.10 0.0M
2024-07-24 22.60 22.60 22.59 22.59 0.0M
2024-07-19 22.92 22.92 22.92 22.92 0.0M
2024-07-18 23.64 23.64 23.64 23.64 0.0M
2024-07-12 23.89 23.89 23.89 23.89 0.0M
2024-07-05 23.40 23.40 23.40 23.40 0.0M
2024-07-03 23.57 23.57 23.57 23.57 0.0M
2024-06-25 22.52 22.52 22.52 22.52 0.0M
2024-06-24 22.69 22.69 22.64 22.64 0.0M
2024-06-20 23.27 23.27 23.27 23.27 0.0M
2024-06-18 23.10 23.10 23.10 23.10 0.0M
2024-06-14 23.68 23.68 23.68 23.68 0.0M
2024-06-11 23.47 23.47 23.47 23.47 0.0M
2024-06-03 23.95 24.20 23.95 24.20 0.0M
2024-05-31 23.55 23.55 23.55 23.55 0.0M
2024-05-30 24.70 24.70 24.69 24.69 0.0M
2024-05-29 24.70 24.70 24.70 24.70 0.0M
2024-05-28 25.07 25.07 25.07 25.07 0.0M
2024-05-09 24.20 24.20 24.20 24.20 0.0M
2024-05-08 23.61 23.61 23.61 23.61 0.0M
2024-05-03 23.77 23.77 23.77 23.77 0.0M
2024-05-02 23.97 23.97 23.97 23.97 0.0M
2024-04-30 23.30 23.30 23.19 23.19 0.0M
2024-04-25 22.62 22.62 22.62 22.62 0.0M
2024-04-23 22.22 22.22 22.22 22.22 0.0M
2024-04-18 22.23 22.23 22.13 22.13 0.0M
2024-04-17 22.23 22.23 22.10 22.10 0.0M
2024-04-16 21.70 21.80 21.70 21.80 0.0M
2024-04-15 22.80 22.80 22.80 22.80 0.0M
2024-04-11 24.91 24.91 24.91 24.91 0.0M
2024-04-10 24.40 24.40 24.29 24.29 0.0M
2024-04-09 24.21 24.21 24.01 24.01 0.0M
2024-04-04 22.78 22.78 22.78 22.78 0.0M
2024-04-02 22.27 22.27 22.27 22.27 0.0M
2024-03-26 23.18 23.18 23.18 23.18 0.0M
2024-03-25 22.68 22.68 22.68 22.68 0.0M
2024-03-20 24.52 24.52 24.52 24.52 0.0M
2024-03-19 24.53 24.53 24.53 24.53 0.0M
2024-03-04 22.99 23.02 22.99 23.02 0.0M
2024-02-20 22.06 22.08 22.06 22.08 0.0M
2024-02-13 21.65 21.65 21.60 21.60 0.0M
2024-02-12 22.03 22.03 22.03 22.03 0.0M
2024-02-09 21.69 21.69 21.46 21.59 0.0M
2024-02-05 21.69 21.94 21.69 21.94 0.0M
2024-01-29 23.38 23.38 23.38 23.38 0.0M
2024-01-24 23.11 23.13 23.11 23.13 0.0M
2024-01-17 22.18 22.18 21.98 22.09 0.0M
2024-01-12 24.16 24.16 24.16 24.16 0.0M
2024-01-11 23.65 23.65 23.65 23.65 0.0M
2024-01-10 23.53 23.53 23.53 23.53 0.0M
2024-01-02 24.70 24.70 24.70 24.70 0.0M