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
2022-12-30 3.52 3.54 3.50 3.53 26.1M
2022-12-29 3.51 3.52 3.49 3.51 25.8M
2022-12-28 3.51 3.54 3.50 3.52 29.2M
2022-12-27 3.50 3.52 3.49 3.51 25.1M
2022-12-26 3.49 3.50 3.48 3.49 24.1M
2022-12-23 3.49 3.51 3.48 3.49 33.4M
2022-12-22 3.52 3.53 3.49 3.50 27.1M
2022-12-21 3.52 3.54 3.51 3.51 20.4M
2022-12-20 3.54 3.55 3.50 3.51 42.4M
2022-12-19 3.60 3.61 3.54 3.54 43.5M
2022-12-16 3.57 3.60 3.56 3.60 37.6M
2022-12-15 3.59 3.61 3.57 3.57 33.0M
2022-12-14 3.62 3.62 3.59 3.60 34.3M
2022-12-13 3.60 3.63 3.59 3.62 33.9M
2022-12-12 3.65 3.65 3.60 3.60 48.3M
2022-12-09 3.66 3.68 3.63 3.63 80.2M
2022-12-08 3.65 3.67 3.63 3.66 52.6M
2022-12-07 3.66 3.67 3.62 3.64 57.0M
2022-12-06 3.65 3.67 3.63 3.65 53.4M
2022-12-05 3.61 3.66 3.60 3.65 78.7M
2022-12-02 3.60 3.61 3.58 3.59 31.5M
2022-12-01 3.63 3.65 3.59 3.60 57.5M
2022-11-30 3.62 3.64 3.60 3.62 62.7M
2022-11-29 3.57 3.65 3.56 3.62 102.5M
2022-11-28 3.57 3.58 3.53 3.55 62.3M
2022-11-25 3.53 3.60 3.53 3.59 90.0M
2022-11-24 3.54 3.55 3.53 3.53 31.9M
2022-11-23 3.51 3.56 3.51 3.54 68.2M
2022-11-22 3.50 3.54 3.48 3.52 78.6M
2022-11-21 3.52 3.53 3.51 3.51 30.8M
2022-11-18 3.53 3.54 3.51 3.53 38.8M
2022-11-17 3.53 3.53 3.51 3.53 28.6M
2022-11-16 3.54 3.55 3.52 3.53 37.7M
2022-11-15 3.53 3.57 3.52 3.55 60.5M
2022-11-14 3.53 3.57 3.52 3.54 70.0M
2022-11-11 3.51 3.55 3.49 3.53 78.5M
2022-11-10 3.49 3.49 3.47 3.48 26.0M
2022-11-09 3.49 3.51 3.48 3.49 26.9M
2022-11-08 3.50 3.50 3.48 3.49 19.6M
2022-11-07 3.50 3.51 3.48 3.50 44.0M
2022-11-04 3.47 3.51 3.46 3.50 38.3M
2022-11-03 3.50 3.50 3.46 3.47 34.0M
2022-11-02 3.51 3.52 3.49 3.51 32.3M
2022-11-01 3.48 3.52 3.47 3.52 42.4M
2022-10-31 3.49 3.50 3.44 3.49 47.1M
2022-10-28 3.51 3.54 3.50 3.50 32.2M
2022-10-27 3.52 3.53 3.50 3.51 25.6M
2022-10-26 3.51 3.54 3.50 3.51 33.3M
2022-10-25 3.52 3.54 3.50 3.51 32.6M
2022-10-24 3.58 3.60 3.51 3.52 45.3M
2022-10-21 3.58 3.59 3.57 3.57 25.4M
2022-10-20 3.58 3.59 3.57 3.59 28.2M
2022-10-19 3.61 3.62 3.58 3.59 23.8M
2022-10-18 3.64 3.65 3.61 3.61 24.2M
2022-10-17 3.63 3.64 3.61 3.63 26.2M
2022-10-14 3.63 3.66 3.63 3.64 30.9M
2022-10-13 3.65 3.65 3.61 3.62 24.8M
2022-10-12 3.63 3.66 3.62 3.65 32.7M
2022-10-11 3.62 3.65 3.61 3.63 32.2M
2022-10-10 3.58 3.65 3.57 3.62 47.6M
2022-09-30 3.57 3.60 3.56 3.57 22.4M
2022-09-29 3.61 3.63 3.56 3.57 28.2M
2022-09-28 3.61 3.64 3.58 3.60 32.9M
2022-09-27 3.58 3.61 3.55 3.61 25.5M
2022-09-26 3.63 3.64 3.58 3.58 36.8M
2022-09-23 3.60 3.65 3.59 3.64 39.3M
2022-09-22 3.60 3.62 3.58 3.60 23.6M
2022-09-21 3.58 3.62 3.55 3.61 32.7M
2022-09-20 3.59 3.60 3.57 3.58 24.4M
2022-09-19 3.55 3.59 3.55 3.58 30.1M
2022-09-16 3.63 3.64 3.55 3.55 39.6M
2022-09-15 3.63 3.66 3.62 3.63 46.2M
2022-09-14 3.62 3.63 3.61 3.61 26.4M
2022-09-13 3.65 3.66 3.63 3.64 31.7M
2022-09-09 3.63 3.65 3.62 3.65 32.2M
2022-09-08 3.61 3.64 3.60 3.63 25.3M
2022-09-07 3.61 3.62 3.59 3.61 23.2M
2022-09-06 3.63 3.64 3.61 3.61 28.8M
2022-09-05 3.59 3.63 3.58 3.62 33.3M
2022-09-02 3.61 3.62 3.58 3.59 26.4M
2022-09-01 3.59 3.61 3.58 3.60 37.0M
2022-08-31 3.58 3.61 3.56 3.58 41.1M
2022-08-30 3.56 3.58 3.56 3.58 34.3M
2022-08-29 3.52 3.56 3.51 3.55 36.1M
2022-08-26 3.55 3.55 3.53 3.53 25.0M
2022-08-25 3.52 3.54 3.51 3.54 27.3M
2022-08-24 3.54 3.55 3.51 3.52 26.7M
2022-08-23 3.54 3.54 3.52 3.54 19.1M
2022-08-22 3.53 3.55 3.53 3.54 19.0M
2022-08-19 3.53 3.55 3.53 3.54 20.5M
2022-08-18 3.55 3.56 3.53 3.53 18.6M
2022-08-17 3.54 3.56 3.53 3.55 21.3M
2022-08-16 3.54 3.55 3.52 3.53 25.5M
2022-08-15 3.56 3.56 3.53 3.54 24.3M
2022-08-12 3.55 3.57 3.54 3.57 23.0M
2022-08-11 3.51 3.56 3.50 3.56 39.5M
2022-08-10 3.51 3.52 3.49 3.50 19.0M
2022-08-09 3.51 3.52 3.50 3.51 16.8M
2022-08-08 3.53 3.54 3.51 3.52 19.3M
2022-08-05 3.49 3.54 3.48 3.53 29.5M
2022-08-04 3.49 3.50 3.48 3.50 27.8M
2022-08-03 3.50 3.53 3.48 3.48 33.6M
2022-08-02 3.57 3.58 3.48 3.51 61.5M
2022-08-01 3.58 3.59 3.57 3.58 23.5M
2022-07-29 3.61 3.62 3.58 3.58 26.2M
2022-07-28 3.61 3.63 3.60 3.61 24.4M
2022-07-27 3.61 3.62 3.60 3.61 15.0M
2022-07-26 3.61 3.62 3.59 3.62 18.2M
2022-07-25 3.61 3.62 3.59 3.60 17.8M
2022-07-22 3.62 3.63 3.59 3.61 21.3M
2022-07-21 3.64 3.64 3.61 3.61 24.4M
2022-07-20 3.63 3.64 3.62 3.63 21.3M
2022-07-19 3.61 3.63 3.60 3.62 28.4M
2022-07-18 3.57 3.61 3.57 3.61 24.7M
2022-07-15 3.62 3.63 3.56 3.57 40.1M
2022-07-14 3.64 3.65 3.61 3.61 40.8M
2022-07-13 3.68 3.68 3.65 3.65 29.3M
2022-07-12 3.67 3.69 3.66 3.68 35.9M
2022-07-11 3.65 3.68 3.64 3.66 37.1M
2022-07-08 3.65 3.66 3.64 3.65 20.0M
2022-07-07 3.65 3.66 3.64 3.64 24.7M
2022-07-06 3.68 3.68 3.63 3.64 39.2M
2022-07-05 3.68 3.70 3.66 3.67 31.4M
2022-07-04 3.69 3.70 3.66 3.68 36.7M
2022-07-01 3.70 3.71 3.68 3.68 30.4M
2022-06-30 3.70 3.72 3.69 3.70 43.2M
2022-06-29 3.73 3.73 3.69 3.69 67.4M
2022-06-28 3.97 3.98 3.93 3.96 65.1M
2022-06-27 3.98 3.99 3.96 3.97 45.6M
2022-06-24 3.96 3.98 3.95 3.97 29.2M
2022-06-23 3.91 3.97 3.91 3.96 42.0M
2022-06-22 3.93 3.95 3.91 3.91 38.2M
2022-06-21 3.93 3.96 3.92 3.94 45.1M
2022-06-20 3.93 3.95 3.91 3.92 33.0M
2022-06-17 3.94 3.96 3.90 3.94 46.3M
2022-06-16 3.99 4.02 3.95 3.95 57.4M
2022-06-15 3.95 4.07 3.93 4.00 119.5M
2022-06-14 3.88 3.96 3.86 3.95 56.5M
2022-06-13 3.93 3.93 3.88 3.90 45.1M
2022-06-10 3.88 3.94 3.87 3.94 60.1M
2022-06-09 3.88 3.91 3.87 3.90 51.2M
2022-06-08 3.87 3.89 3.86 3.88 39.5M
2022-06-07 3.87 3.89 3.85 3.87 41.7M
2022-06-06 3.86 3.88 3.84 3.87 45.3M
2022-06-02 3.86 3.87 3.84 3.86 34.2M
2022-06-01 3.86 3.87 3.84 3.86 33.0M
2022-05-31 3.86 3.87 3.84 3.86 34.1M
2022-05-30 3.86 3.87 3.84 3.86 30.9M
2022-05-27 3.86 3.87 3.84 3.86 29.1M
2022-05-26 3.83 3.86 3.82 3.85 36.4M
2022-05-25 3.80 3.83 3.80 3.83 32.5M
2022-05-24 3.85 3.87 3.80 3.80 41.3M
2022-05-23 3.86 3.87 3.84 3.85 23.4M
2022-05-20 3.83 3.86 3.82 3.86 32.8M
2022-05-19 3.82 3.84 3.80 3.83 32.8M
2022-05-18 3.86 3.87 3.83 3.84 25.5M
2022-05-17 3.86 3.88 3.83 3.86 26.2M
2022-05-16 3.88 3.89 3.85 3.87 30.1M
2022-05-13 3.83 3.88 3.82 3.87 47.2M
2022-05-12 3.84 3.86 3.80 3.82 32.8M
2022-05-11 3.86 3.88 3.83 3.85 45.1M
2022-05-10 3.82 3.87 3.78 3.85 51.2M
2022-05-09 3.85 3.86 3.82 3.83 32.4M
2022-05-06 3.87 3.89 3.84 3.85 41.7M
2022-05-05 3.86 3.92 3.85 3.91 64.3M
2022-04-29 3.80 3.87 3.77 3.87 72.4M
2022-04-28 3.76 3.81 3.73 3.77 56.6M
2022-04-27 3.73 3.78 3.71 3.77 65.1M
2022-04-26 3.81 3.85 3.74 3.75 60.6M
2022-04-25 3.90 3.93 3.80 3.80 69.0M
2022-04-22 3.87 3.94 3.86 3.93 39.7M
2022-04-21 3.93 3.95 3.86 3.88 45.5M
2022-04-20 3.98 3.99 3.92 3.93 39.8M
2022-04-19 3.97 3.99 3.94 3.97 37.8M
2022-04-18 4.00 4.01 3.95 3.96 42.8M
2022-04-15 3.98 4.03 3.98 4.01 43.2M
2022-04-14 4.01 4.03 3.99 3.99 36.1M
2022-04-13 4.01 4.04 3.98 3.99 41.9M
2022-04-12 3.99 4.03 3.94 4.02 53.3M
2022-04-11 4.05 4.05 3.97 3.99 65.9M
2022-04-08 4.03 4.06 3.99 4.05 64.7M
2022-04-07 4.09 4.12 4.02 4.04 92.5M
2022-04-06 4.02 4.10 4.02 4.09 115.4M
2022-04-01 3.96 4.04 3.95 4.04 85.7M
2022-03-31 3.90 3.99 3.88 3.98 89.6M
2022-03-30 3.87 3.90 3.84 3.90 49.8M
2022-03-29 3.84 3.87 3.83 3.86 38.1M
2022-03-28 3.80 3.87 3.78 3.85 50.4M
2022-03-25 3.81 3.84 3.79 3.81 25.9M
2022-03-24 3.82 3.84 3.79 3.80 31.1M
2022-03-23 3.84 3.84 3.80 3.83 25.8M
2022-03-22 3.79 3.87 3.79 3.84 41.9M
2022-03-21 3.84 3.85 3.78 3.80 42.3M
2022-03-18 3.77 3.85 3.76 3.85 45.3M
2022-03-17 3.78 3.81 3.77 3.78 42.6M
2022-03-16 3.75 3.79 3.66 3.77 70.5M
2022-03-15 3.84 3.85 3.72 3.72 72.4M
2022-03-14 3.86 3.90 3.85 3.85 32.7M
2022-03-11 3.84 3.89 3.79 3.88 41.3M
2022-03-10 3.86 3.88 3.84 3.85 37.0M
2022-03-09 3.88 3.90 3.75 3.82 66.3M
2022-03-08 3.94 3.95 3.87 3.87 52.5M
2022-03-07 3.95 3.98 3.94 3.95 43.1M
2022-03-04 3.97 3.98 3.94 3.96 34.8M
2022-03-03 3.95 3.98 3.93 3.97 38.5M
2022-03-02 3.92 3.95 3.91 3.94 30.0M
2022-03-01 3.91 3.95 3.91 3.93 36.7M
2022-02-28 3.91 3.92 3.89 3.91 35.4M
2022-02-25 3.93 3.95 3.90 3.91 46.8M
2022-02-24 3.97 3.98 3.90 3.93 74.4M
2022-02-23 4.00 4.00 3.97 3.98 37.0M
2022-02-22 4.02 4.03 3.97 4.00 36.7M
2022-02-21 4.01 4.03 3.99 4.02 31.2M
2022-02-18 3.97 4.02 3.97 4.02 32.5M
2022-02-17 4.01 4.02 3.98 3.98 27.9M
2022-02-16 4.00 4.03 3.99 4.00 27.9M
2022-02-15 4.01 4.03 3.98 3.99 35.8M
2022-02-14 4.06 4.06 4.00 4.01 66.3M
2022-02-11 4.03 4.09 4.02 4.06 81.4M
2022-02-10 4.01 4.05 3.99 4.04 65.2M
2022-02-09 4.02 4.05 4.00 4.01 88.6M
2022-02-08 3.92 4.01 3.92 4.01 92.4M
2022-02-07 3.88 3.94 3.87 3.92 51.9M
2022-01-28 3.87 3.88 3.85 3.85 44.3M
2022-01-27 3.89 3.90 3.85 3.86 48.1M
2022-01-26 3.90 3.91 3.88 3.90 39.5M
2022-01-25 3.96 3.97 3.89 3.89 46.6M
2022-01-24 3.98 3.99 3.95 3.95 38.3M
2022-01-21 3.98 3.99 3.96 3.99 40.9M
2022-01-20 3.98 4.02 3.96 3.99 67.8M
2022-01-19 3.95 3.98 3.95 3.98 42.6M
2022-01-18 3.93 3.97 3.92 3.96 51.6M
2022-01-17 3.91 3.95 3.90 3.92 39.6M
2022-01-14 3.96 3.98 3.90 3.91 63.5M
2022-01-13 3.97 4.01 3.96 3.97 55.2M
2022-01-12 3.98 4.00 3.95 3.97 51.1M
2022-01-11 3.95 4.00 3.94 3.99 75.6M
2022-01-10 3.94 3.97 3.93 3.95 56.1M
2022-01-07 3.88 3.95 3.87 3.93 91.8M
2022-01-06 3.88 3.90 3.87 3.88 52.3M
2022-01-05 3.87 3.90 3.86 3.89 74.9M
2022-01-04 3.85 3.87 3.85 3.87 48.0M