渝农商行

601077
🏛️ 中国 →
6.46
最后更新: 2025-09-26
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 3.84 3.86 3.84 3.85 32.8M
2021-12-30 3.84 3.86 3.84 3.84 30.7M
2021-12-29 3.84 3.85 3.83 3.85 27.6M
2021-12-28 3.84 3.86 3.83 3.84 29.4M
2021-12-27 3.85 3.86 3.84 3.85 33.5M
2021-12-24 3.85 3.86 3.83 3.84 30.8M
2021-12-23 3.86 3.87 3.84 3.85 29.4M
2021-12-22 3.86 3.87 3.85 3.85 53.9M
2021-12-21 3.81 3.87 3.81 3.86 81.2M
2021-12-20 3.82 3.83 3.81 3.82 35.6M
2021-12-17 3.83 3.84 3.82 3.83 28.1M
2021-12-16 3.83 3.84 3.82 3.83 37.4M
2021-12-15 3.82 3.84 3.82 3.82 34.9M
2021-12-14 3.83 3.84 3.82 3.83 48.8M
2021-12-13 3.85 3.87 3.83 3.84 60.7M
2021-12-10 3.87 3.87 3.83 3.86 109.2M
2021-12-09 3.85 3.89 3.84 3.88 65.8M
2021-12-08 3.87 3.87 3.84 3.86 52.4M
2021-12-07 3.86 3.89 3.84 3.86 58.7M
2021-12-06 3.85 3.88 3.84 3.85 58.2M
2021-12-03 3.84 3.85 3.83 3.84 30.7M
2021-12-02 3.83 3.84 3.82 3.84 34.3M
2021-12-01 3.82 3.84 3.81 3.83 34.4M
2021-11-30 3.82 3.83 3.80 3.82 33.6M
2021-11-29 3.81 3.83 3.81 3.82 30.5M
2021-11-26 3.83 3.84 3.82 3.83 34.7M
2021-11-25 3.84 3.85 3.83 3.83 20.5M
2021-11-24 3.84 3.85 3.82 3.84 28.7M
2021-11-23 3.83 3.85 3.82 3.84 25.3M
2021-11-22 3.83 3.84 3.82 3.83 20.8M
2021-11-19 3.82 3.84 3.81 3.84 26.1M
2021-11-18 3.82 3.83 3.81 3.81 19.3M
2021-11-17 3.82 3.84 3.81 3.83 21.9M
2021-11-16 3.83 3.85 3.82 3.83 27.4M
2021-11-15 3.82 3.84 3.82 3.83 21.1M
2021-11-12 3.83 3.84 3.81 3.82 24.0M
2021-11-11 3.80 3.85 3.80 3.84 37.0M
2021-11-10 3.80 3.81 3.78 3.80 24.0M
2021-11-09 3.80 3.81 3.79 3.80 21.5M
2021-11-08 3.79 3.81 3.78 3.80 17.3M
2021-11-05 3.80 3.81 3.79 3.79 25.2M
2021-11-04 3.82 3.82 3.80 3.81 19.5M
2021-11-03 3.81 3.82 3.80 3.81 25.1M
2021-11-02 3.85 3.86 3.79 3.81 36.7M
2021-11-01 3.82 3.87 3.81 3.85 38.9M
2021-10-29 3.80 3.83 3.78 3.82 34.1M
2021-10-28 3.80 3.81 3.76 3.78 36.1M
2021-10-27 3.84 3.85 3.80 3.81 33.5M
2021-10-26 3.84 3.86 3.83 3.84 30.3M
2021-10-25 3.83 3.85 3.81 3.84 32.9M
2021-10-22 3.84 3.89 3.83 3.84 44.1M
2021-10-21 3.82 3.85 3.80 3.84 63.0M
2021-10-20 3.87 3.87 3.80 3.81 74.1M
2021-10-19 3.85 3.88 3.84 3.86 26.6M
2021-10-18 3.86 3.87 3.84 3.85 27.7M
2021-10-15 3.88 3.88 3.85 3.86 31.8M
2021-10-14 3.89 3.90 3.86 3.87 32.2M
2021-10-13 3.88 3.92 3.85 3.90 35.7M
2021-10-12 3.92 3.93 3.87 3.88 42.0M
2021-10-11 3.91 3.96 3.91 3.93 39.6M
2021-10-08 3.87 3.92 3.87 3.91 39.8M
2021-09-30 3.88 3.88 3.84 3.86 35.8M
2021-09-29 3.87 3.90 3.85 3.88 34.8M
2021-09-28 3.86 3.90 3.85 3.89 31.1M
2021-09-27 3.88 3.90 3.84 3.86 33.2M
2021-09-24 3.92 3.95 3.88 3.89 38.0M
2021-09-23 3.90 3.94 3.89 3.92 35.5M
2021-09-22 3.88 3.90 3.85 3.89 40.8M
2021-09-17 3.94 3.95 3.91 3.93 31.8M
2021-09-16 3.97 3.99 3.93 3.93 41.9M
2021-09-15 3.96 3.99 3.96 3.97 35.1M
2021-09-14 4.04 4.05 3.97 3.97 63.8M
2021-09-13 4.04 4.05 4.01 4.03 49.6M
2021-09-10 4.01 4.09 4.01 4.05 78.5M
2021-09-09 4.00 4.03 3.98 4.02 49.8M
2021-09-08 3.99 4.02 3.98 4.00 51.2M
2021-09-07 3.99 4.00 3.96 3.99 58.3M
2021-09-06 3.95 4.00 3.95 3.98 53.0M
2021-09-03 3.95 3.99 3.93 3.96 59.8M
2021-09-02 3.95 3.96 3.93 3.95 51.8M
2021-09-01 3.89 3.96 3.87 3.96 82.2M
2021-08-31 3.87 3.91 3.86 3.89 46.8M
2021-08-30 3.89 3.90 3.86 3.88 40.6M
2021-08-27 3.86 3.89 3.85 3.89 46.5M
2021-08-26 3.86 3.88 3.84 3.85 49.4M
2021-08-25 3.85 3.86 3.83 3.85 29.5M
2021-08-24 3.83 3.86 3.83 3.85 30.1M
2021-08-23 3.83 3.85 3.82 3.84 33.4M
2021-08-20 3.82 3.85 3.80 3.82 29.4M
2021-08-19 3.87 3.88 3.82 3.83 34.4M
2021-08-18 3.80 3.88 3.80 3.88 53.9M
2021-08-17 3.85 3.86 3.80 3.81 36.9M
2021-08-16 3.84 3.86 3.83 3.85 23.7M
2021-08-13 3.83 3.85 3.82 3.84 25.0M
2021-08-12 3.84 3.85 3.83 3.83 18.3M
2021-08-11 3.82 3.86 3.82 3.84 39.0M
2021-08-10 3.81 3.83 3.79 3.83 28.9M
2021-08-09 3.77 3.83 3.76 3.81 41.5M
2021-08-06 3.78 3.79 3.76 3.78 22.0M
2021-08-05 3.79 3.82 3.78 3.79 24.8M
2021-08-04 3.80 3.81 3.78 3.80 23.8M
2021-08-03 3.81 3.82 3.78 3.80 39.2M
2021-08-02 3.77 3.84 3.74 3.82 41.3M
2021-07-30 3.81 3.82 3.76 3.78 37.8M
2021-07-29 3.83 3.84 3.80 3.82 30.0M
2021-07-28 3.83 3.85 3.82 3.83 36.6M
2021-07-27 3.86 3.87 3.83 3.83 33.5M
2021-07-26 3.91 3.92 3.85 3.86 52.1M
2021-07-23 3.92 3.93 3.90 3.92 35.6M
2021-07-22 3.91 3.93 3.91 3.93 26.3M
2021-07-21 3.92 3.94 3.91 3.91 22.8M
2021-07-20 3.93 3.94 3.90 3.92 30.0M
2021-07-19 3.93 3.97 3.91 3.95 38.0M
2021-07-16 3.93 3.95 3.90 3.93 55.1M
2021-07-15 3.91 3.95 3.90 3.93 41.7M
2021-07-14 3.94 3.95 3.91 3.91 32.9M
2021-07-13 3.93 3.95 3.91 3.94 30.3M
2021-07-12 3.96 3.97 3.92 3.93 43.8M
2021-07-09 3.93 3.95 3.91 3.93 29.4M
2021-07-08 3.97 3.98 3.92 3.93 33.2M
2021-07-07 3.98 3.99 3.95 3.96 23.3M
2021-07-06 3.95 3.99 3.94 3.98 32.0M
2021-07-05 3.96 3.97 3.93 3.95 31.8M
2021-07-02 3.98 3.98 3.95 3.96 32.7M
2021-07-01 3.99 4.01 3.98 3.98 33.2M
2021-06-30 4.00 4.02 3.98 3.99 39.1M
2021-06-29 4.06 4.07 4.00 4.00 60.8M
2021-06-28 4.29 4.29 4.27 4.28 52.7M
2021-06-25 4.26 4.30 4.25 4.29 53.2M
2021-06-24 4.23 4.26 4.23 4.26 27.8M
2021-06-23 4.25 4.26 4.23 4.24 26.5M
2021-06-22 4.24 4.27 4.24 4.26 33.2M
2021-06-21 4.24 4.25 4.23 4.25 27.0M
2021-06-18 4.26 4.27 4.22 4.23 38.9M
2021-06-17 4.28 4.29 4.25 4.27 31.9M
2021-06-16 4.28 4.31 4.25 4.27 45.1M
2021-06-15 4.29 4.30 4.25 4.28 53.2M
2021-06-11 4.29 4.30 4.26 4.29 69.7M
2021-06-10 4.25 4.30 4.24 4.29 68.1M
2021-06-09 4.24 4.26 4.23 4.25 30.4M
2021-06-08 4.22 4.24 4.21 4.24 37.9M
2021-06-07 4.23 4.23 4.20 4.21 31.1M
2021-06-04 4.23 4.26 4.20 4.23 45.6M
2021-06-03 4.24 4.25 4.23 4.24 32.9M
2021-06-02 4.23 4.25 4.22 4.24 28.4M
2021-06-01 4.24 4.25 4.22 4.24 32.0M
2021-05-31 4.26 4.26 4.23 4.24 34.9M
2021-05-28 4.26 4.28 4.24 4.26 38.2M
2021-05-27 4.25 4.27 4.24 4.26 51.6M
2021-05-26 4.22 4.28 4.21 4.25 83.3M
2021-05-25 4.20 4.24 4.15 4.23 100.8M
2021-05-24 4.19 4.23 4.19 4.21 23.7M
2021-05-21 4.21 4.21 4.18 4.20 21.8M
2021-05-20 4.18 4.22 4.15 4.21 41.3M
2021-05-19 4.19 4.20 4.17 4.19 34.7M
2021-05-18 4.25 4.25 4.17 4.20 76.4M
2021-05-17 4.27 4.28 4.24 4.25 41.7M
2021-05-14 4.22 4.28 4.21 4.28 52.5M
2021-05-13 4.21 4.22 4.19 4.22 28.2M
2021-05-12 4.19 4.24 4.18 4.22 37.2M
2021-05-11 4.18 4.20 4.17 4.19 33.6M
2021-05-10 4.18 4.19 4.16 4.19 31.4M
2021-05-07 4.17 4.19 4.16 4.18 32.2M
2021-05-06 4.14 4.18 4.14 4.18 33.3M
2021-04-30 4.16 4.17 4.12 4.15 32.2M
2021-04-29 4.10 4.15 4.09 4.14 31.2M
2021-04-28 4.11 4.11 4.09 4.11 18.8M
2021-04-27 4.11 4.12 4.09 4.11 20.2M
2021-04-26 4.12 4.14 4.11 4.11 23.6M
2021-04-23 4.12 4.13 4.10 4.12 21.1M
2021-04-22 4.14 4.14 4.11 4.13 21.6M
2021-04-21 4.12 4.14 4.11 4.13 24.6M
2021-04-20 4.15 4.16 4.12 4.12 30.9M
2021-04-19 4.14 4.16 4.12 4.16 33.8M
2021-04-16 4.12 4.15 4.10 4.14 28.0M
2021-04-15 4.13 4.13 4.09 4.11 31.5M
2021-04-14 4.12 4.14 4.11 4.13 25.2M
2021-04-13 4.17 4.17 4.10 4.12 47.1M
2021-04-12 4.20 4.21 4.15 4.17 42.4M
2021-04-09 4.20 4.22 4.19 4.21 26.5M
2021-04-08 4.21 4.23 4.20 4.21 24.8M
2021-04-07 4.21 4.22 4.19 4.22 21.9M
2021-04-06 4.20 4.22 4.19 4.21 20.0M
2021-04-02 4.21 4.22 4.19 4.21 26.4M
2021-04-01 4.23 4.24 4.19 4.21 41.6M
2021-03-31 4.29 4.29 4.23 4.24 67.2M
2021-03-30 4.30 4.34 4.28 4.34 36.3M
2021-03-29 4.29 4.31 4.26 4.31 32.1M
2021-03-26 4.27 4.30 4.26 4.29 29.3M
2021-03-25 4.33 4.34 4.26 4.27 50.1M
2021-03-24 4.34 4.35 4.32 4.34 26.1M
2021-03-23 4.37 4.37 4.33 4.34 27.5M
2021-03-22 4.32 4.37 4.31 4.36 35.9M
2021-03-19 4.35 4.36 4.30 4.33 40.1M
2021-03-18 4.36 4.39 4.35 4.36 28.0M
2021-03-17 4.38 4.40 4.34 4.36 41.4M
2021-03-16 4.38 4.41 4.37 4.39 48.4M
2021-03-15 4.34 4.41 4.33 4.38 71.9M
2021-03-12 4.29 4.35 4.27 4.34 69.5M
2021-03-11 4.26 4.31 4.22 4.30 56.8M
2021-03-10 4.27 4.29 4.24 4.24 39.7M
2021-03-09 4.33 4.33 4.24 4.27 55.0M
2021-03-08 4.33 4.37 4.31 4.31 64.5M
2021-03-05 4.29 4.33 4.26 4.32 65.3M
2021-03-04 4.28 4.32 4.26 4.29 70.4M
2021-03-03 4.22 4.31 4.21 4.29 75.9M
2021-03-02 4.25 4.27 4.20 4.23 48.3M
2021-03-01 4.25 4.26 4.22 4.24 40.5M
2021-02-26 4.26 4.29 4.22 4.23 71.5M
2021-02-25 4.26 4.33 4.23 4.30 82.5M
2021-02-24 4.26 4.30 4.21 4.23 64.0M
2021-02-23 4.27 4.32 4.25 4.27 68.0M
2021-02-22 4.26 4.33 4.24 4.28 82.9M
2021-02-19 4.18 4.26 4.17 4.25 71.7M
2021-02-18 4.17 4.22 4.15 4.19 75.3M
2021-02-10 4.10 4.16 4.08 4.13 60.3M
2021-02-09 4.08 4.12 4.06 4.12 61.8M
2021-02-08 4.15 4.15 4.06 4.09 89.0M
2021-02-05 4.07 4.19 4.05 4.18 153.9M
2021-02-04 4.07 4.15 4.04 4.09 62.5M
2021-02-03 4.10 4.11 4.04 4.09 47.2M
2021-02-02 4.12 4.15 4.10 4.10 51.0M
2021-02-01 4.15 4.17 4.11 4.13 57.7M
2021-01-29 4.22 4.22 4.13 4.15 61.9M
2021-01-28 4.29 4.30 4.19 4.21 79.8M
2021-01-27 4.29 4.37 4.29 4.31 28.1M
2021-01-26 4.29 4.33 4.28 4.30 25.1M
2021-01-25 4.32 4.33 4.28 4.29 24.5M
2021-01-22 4.40 4.40 4.32 4.33 30.9M
2021-01-21 4.39 4.43 4.39 4.40 31.7M
2021-01-20 4.43 4.45 4.38 4.39 31.5M
2021-01-19 4.39 4.46 4.37 4.44 47.9M
2021-01-18 4.39 4.42 4.37 4.40 41.2M
2021-01-15 4.36 4.46 4.35 4.40 79.5M
2021-01-14 4.29 4.38 4.29 4.34 31.3M
2021-01-13 4.32 4.33 4.26 4.31 29.6M
2021-01-12 4.26 4.33 4.26 4.32 32.4M
2021-01-11 4.33 4.35 4.26 4.27 35.6M
2021-01-08 4.30 4.35 4.25 4.33 36.0M
2021-01-07 4.40 4.40 4.29 4.31 74.3M
2021-01-06 4.40 4.41 4.38 4.40 56.4M
2021-01-05 4.43 4.44 4.37 4.42 60.4M
2021-01-04 4.49 4.49 4.42 4.44 56.7M