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
2023-12-29 4.10 4.10 4.06 4.08 41.8M
2023-12-28 4.15 4.18 4.09 4.11 61.3M
2023-12-27 4.10 4.16 4.09 4.15 33.5M
2023-12-26 4.08 4.13 4.07 4.11 34.1M
2023-12-25 4.12 4.13 4.05 4.09 41.3M
2023-12-22 4.13 4.17 4.11 4.13 37.5M
2023-12-21 4.15 4.16 4.11 4.13 46.6M
2023-12-20 4.15 4.20 4.14 4.16 38.0M
2023-12-19 4.16 4.17 4.13 4.15 43.1M
2023-12-18 4.13 4.21 4.12 4.16 45.5M
2023-12-15 4.16 4.18 4.12 4.15 40.4M
2023-12-14 4.19 4.20 4.15 4.16 31.4M
2023-12-13 4.19 4.21 4.17 4.18 30.6M
2023-12-12 4.18 4.22 4.15 4.19 53.8M
2023-12-11 4.11 4.19 4.06 4.18 82.6M
2023-12-08 4.13 4.20 4.10 4.10 114.9M
2023-12-07 4.06 4.16 4.05 4.14 75.3M
2023-12-06 4.09 4.11 4.05 4.06 45.6M
2023-12-05 4.16 4.16 4.09 4.10 47.4M
2023-12-04 4.09 4.18 4.09 4.17 50.2M
2023-12-01 4.07 4.11 4.06 4.10 44.0M
2023-11-30 4.04 4.08 4.03 4.07 33.8M
2023-11-29 4.05 4.06 4.02 4.04 34.5M
2023-11-28 4.06 4.10 4.04 4.05 54.7M
2023-11-27 4.07 4.09 3.99 4.07 71.8M
2023-11-24 4.02 4.06 4.02 4.05 30.2M
2023-11-23 4.02 4.04 4.01 4.03 26.1M
2023-11-22 4.02 4.04 4.01 4.02 32.8M
2023-11-21 4.01 4.04 4.01 4.02 33.1M
2023-11-20 4.00 4.02 3.97 4.01 28.4M
2023-11-17 4.03 4.03 3.98 3.99 47.1M
2023-11-16 4.04 4.05 4.02 4.03 30.0M
2023-11-15 4.08 4.09 4.04 4.05 31.7M
2023-11-14 4.03 4.09 4.03 4.07 39.3M
2023-11-13 4.01 4.06 3.99 4.04 54.7M
2023-11-10 4.02 4.04 4.00 4.01 31.3M
2023-11-09 4.00 4.04 3.99 4.02 37.3M
2023-11-08 4.03 4.03 3.99 4.00 49.0M
2023-11-07 4.04 4.04 4.00 4.03 51.4M
2023-11-06 4.12 4.14 4.02 4.04 95.0M
2023-11-03 4.16 4.18 4.11 4.13 56.7M
2023-11-02 4.20 4.23 4.16 4.17 37.4M
2023-11-01 4.25 4.26 4.17 4.20 49.7M
2023-10-31 4.17 4.29 4.16 4.25 87.1M
2023-10-30 4.20 4.21 4.13 4.17 88.2M
2023-10-27 4.18 4.23 4.17 4.19 57.9M
2023-10-26 4.16 4.25 4.14 4.19 65.2M
2023-10-25 4.18 4.21 4.12 4.16 78.0M
2023-10-24 4.16 4.21 4.12 4.17 100.0M
2023-10-23 4.17 4.19 4.13 4.16 64.9M
2023-10-20 4.14 4.21 4.10 4.19 82.4M
2023-10-19 4.27 4.28 4.13 4.15 105.9M
2023-10-18 4.33 4.34 4.26 4.29 93.7M
2023-10-17 4.27 4.33 4.25 4.32 85.0M
2023-10-16 4.21 4.26 4.19 4.26 79.5M
2023-10-13 4.14 4.22 4.13 4.21 92.6M
2023-10-12 4.07 4.18 4.06 4.16 136.6M
2023-10-11 4.07 4.07 4.03 4.04 63.6M
2023-10-10 4.03 4.08 4.02 4.06 88.8M
2023-10-09 3.97 4.04 3.95 4.03 88.2M
2023-09-28 3.98 4.02 3.97 4.00 49.5M
2023-09-27 4.01 4.03 3.97 3.97 55.5M
2023-09-26 4.01 4.04 3.99 4.00 49.8M
2023-09-25 3.98 4.01 3.96 4.00 68.5M
2023-09-22 3.97 4.00 3.95 3.97 69.4M
2023-09-21 3.98 3.99 3.94 3.98 65.6M
2023-09-20 3.98 3.99 3.96 3.97 54.9M
2023-09-19 3.97 3.99 3.96 3.97 62.3M
2023-09-18 3.96 3.98 3.92 3.98 65.6M
2023-09-15 3.97 4.00 3.93 3.95 80.6M
2023-09-14 3.92 3.97 3.91 3.96 82.9M
2023-09-13 3.90 3.96 3.89 3.91 63.5M
2023-09-12 3.91 3.93 3.88 3.89 52.5M
2023-09-11 3.88 3.96 3.87 3.92 107.8M
2023-09-08 3.84 3.87 3.83 3.86 38.6M
2023-09-07 3.84 3.87 3.82 3.85 50.3M
2023-09-06 3.83 3.85 3.82 3.84 32.1M
2023-09-05 3.88 3.88 3.84 3.85 36.7M
2023-09-04 3.80 3.89 3.79 3.89 84.1M
2023-09-01 3.77 3.80 3.76 3.79 41.6M
2023-08-31 3.77 3.80 3.75 3.76 44.4M
2023-08-30 3.81 3.82 3.77 3.77 55.1M
2023-08-29 3.85 3.85 3.78 3.82 91.5M
2023-08-28 3.97 4.00 3.84 3.85 92.7M
2023-08-25 3.78 3.82 3.77 3.80 44.0M
2023-08-24 3.82 3.84 3.77 3.78 49.2M
2023-08-23 3.83 3.86 3.81 3.83 38.1M
2023-08-22 3.82 3.83 3.80 3.82 35.3M
2023-08-21 3.86 3.87 3.80 3.80 42.1M
2023-08-18 3.80 3.87 3.79 3.84 61.6M
2023-08-17 3.85 3.85 3.77 3.81 49.6M
2023-08-16 3.85 3.87 3.81 3.85 33.9M
2023-08-15 3.79 3.87 3.78 3.84 56.2M
2023-08-14 3.82 3.82 3.77 3.78 46.5M
2023-08-11 3.91 3.92 3.84 3.84 44.1M
2023-08-10 3.89 3.91 3.88 3.90 27.4M
2023-08-09 3.89 3.93 3.88 3.90 32.6M
2023-08-08 3.89 3.92 3.86 3.90 37.6M
2023-08-07 3.92 3.93 3.87 3.89 42.8M
2023-08-04 3.95 3.97 3.91 3.93 59.3M
2023-08-03 3.86 3.93 3.85 3.92 53.0M
2023-08-02 3.90 3.91 3.84 3.86 59.5M
2023-08-01 3.92 3.94 3.89 3.92 54.9M
2023-07-31 3.90 3.97 3.90 3.93 79.1M
2023-07-28 3.79 3.90 3.78 3.89 75.4M
2023-07-27 3.78 3.84 3.78 3.80 43.6M
2023-07-26 3.78 3.80 3.76 3.79 34.5M
2023-07-25 3.75 3.80 3.74 3.78 43.5M
2023-07-24 3.69 3.75 3.68 3.74 35.9M
2023-07-21 3.67 3.70 3.66 3.69 30.6M
2023-07-20 3.69 3.71 3.67 3.67 28.1M
2023-07-19 3.66 3.70 3.65 3.69 26.5M
2023-07-18 3.67 3.68 3.65 3.66 30.9M
2023-07-17 3.68 3.69 3.65 3.67 29.3M
2023-07-14 3.69 3.71 3.67 3.69 30.5M
2023-07-13 3.64 3.70 3.63 3.69 38.9M
2023-07-12 3.65 3.66 3.63 3.63 23.3M
2023-07-11 3.63 3.65 3.62 3.64 38.1M
2023-07-10 3.63 3.65 3.61 3.63 23.0M
2023-07-07 3.61 3.64 3.60 3.63 23.4M
2023-07-06 3.63 3.65 3.60 3.61 23.2M
2023-07-05 3.66 3.67 3.63 3.63 22.6M
2023-07-04 3.67 3.68 3.65 3.66 31.4M
2023-07-03 3.59 3.68 3.59 3.66 56.3M
2023-06-30 3.54 3.60 3.54 3.59 41.0M
2023-06-29 3.58 3.60 3.54 3.55 77.4M
2023-06-28 3.85 3.87 3.82 3.83 55.7M
2023-06-27 3.80 3.87 3.79 3.85 41.5M
2023-06-26 3.84 3.85 3.79 3.79 49.4M
2023-06-21 3.84 3.88 3.83 3.84 45.8M
2023-06-20 3.87 3.87 3.82 3.83 48.1M
2023-06-19 3.91 3.92 3.86 3.86 41.5M
2023-06-16 3.91 3.94 3.90 3.91 37.5M
2023-06-15 3.91 3.92 3.89 3.91 28.0M
2023-06-14 3.98 3.98 3.89 3.89 59.6M
2023-06-13 3.95 3.98 3.95 3.97 26.1M
2023-06-12 4.04 4.04 3.95 3.95 58.7M
2023-06-09 4.04 4.06 4.02 4.04 46.0M
2023-06-08 3.97 4.05 3.95 4.05 56.7M
2023-06-07 3.93 3.98 3.92 3.97 49.7M
2023-06-06 3.92 3.98 3.91 3.92 58.2M
2023-06-05 3.92 3.96 3.90 3.93 57.8M
2023-06-02 3.92 3.94 3.90 3.91 60.7M
2023-06-01 3.95 3.96 3.90 3.92 70.4M
2023-05-31 3.95 3.98 3.92 3.95 65.9M
2023-05-30 3.96 3.98 3.92 3.96 39.9M
2023-05-29 3.95 4.00 3.91 3.97 66.4M
2023-05-26 3.93 3.97 3.88 3.95 53.7M
2023-05-25 3.95 3.95 3.89 3.93 50.6M
2023-05-24 4.04 4.05 3.92 3.94 121.9M
2023-05-23 4.13 4.14 4.04 4.05 67.7M
2023-05-22 4.11 4.15 4.09 4.13 46.4M
2023-05-19 4.17 4.17 4.10 4.11 47.3M
2023-05-18 4.15 4.22 4.13 4.17 63.7M
2023-05-17 4.16 4.18 4.12 4.13 47.6M
2023-05-16 4.16 4.22 4.15 4.17 97.2M
2023-05-15 4.14 4.17 4.05 4.16 88.4M
2023-05-12 4.15 4.18 4.12 4.15 70.3M
2023-05-11 4.15 4.20 4.12 4.15 97.8M
2023-05-10 4.30 4.31 4.13 4.15 179.1M
2023-05-09 4.39 4.47 4.30 4.32 276.8M
2023-05-08 4.13 4.36 4.11 4.31 295.3M
2023-05-05 4.09 4.16 4.07 4.10 141.7M
2023-05-04 3.87 4.11 3.86 4.10 248.3M
2023-04-28 3.82 3.88 3.82 3.87 80.6M
2023-04-27 3.79 3.82 3.78 3.81 59.2M
2023-04-26 3.81 3.83 3.76 3.81 92.9M
2023-04-25 3.77 3.83 3.77 3.82 91.4M
2023-04-24 3.75 3.81 3.74 3.77 65.2M
2023-04-21 3.79 3.82 3.74 3.75 81.6M
2023-04-20 3.77 3.80 3.75 3.79 66.5M
2023-04-19 3.75 3.80 3.74 3.78 74.1M
2023-04-18 3.73 3.76 3.72 3.75 62.6M
2023-04-17 3.70 3.73 3.69 3.73 64.8M
2023-04-14 3.70 3.71 3.69 3.70 40.2M
2023-04-13 3.68 3.70 3.67 3.70 47.5M
2023-04-12 3.66 3.69 3.65 3.68 41.5M
2023-04-11 3.66 3.67 3.64 3.66 34.2M
2023-04-10 3.67 3.67 3.65 3.66 32.4M
2023-04-07 3.68 3.68 3.66 3.67 28.8M
2023-04-06 3.68 3.69 3.67 3.67 30.3M
2023-04-04 3.66 3.69 3.66 3.68 37.3M
2023-04-03 3.68 3.69 3.66 3.66 52.2M
2023-03-31 3.63 3.72 3.63 3.67 117.6M
2023-03-30 3.60 3.62 3.59 3.62 35.7M
2023-03-29 3.63 3.63 3.59 3.59 29.0M
2023-03-28 3.62 3.63 3.61 3.62 27.2M
2023-03-27 3.65 3.65 3.60 3.61 49.2M
2023-03-24 3.66 3.66 3.64 3.65 35.7M
2023-03-23 3.65 3.67 3.64 3.66 36.7M
2023-03-22 3.65 3.66 3.64 3.66 27.8M
2023-03-21 3.66 3.68 3.63 3.64 47.3M
2023-03-20 3.66 3.69 3.65 3.66 54.8M
2023-03-17 3.66 3.68 3.65 3.67 51.1M
2023-03-16 3.63 3.68 3.62 3.65 61.8M
2023-03-15 3.63 3.65 3.62 3.64 36.1M
2023-03-14 3.63 3.64 3.60 3.61 37.3M
2023-03-13 3.61 3.65 3.61 3.64 38.5M
2023-03-10 3.65 3.66 3.62 3.62 41.5M
2023-03-09 3.68 3.70 3.66 3.67 31.7M
2023-03-08 3.65 3.69 3.63 3.68 48.7M
2023-03-07 3.65 3.72 3.64 3.66 92.1M
2023-03-06 3.66 3.67 3.64 3.65 49.1M
2023-03-03 3.64 3.67 3.63 3.66 48.2M
2023-03-02 3.63 3.65 3.62 3.64 44.1M
2023-03-01 3.62 3.64 3.61 3.63 34.4M
2023-02-28 3.60 3.62 3.59 3.62 26.6M
2023-02-27 3.61 3.61 3.59 3.59 22.1M
2023-02-24 3.61 3.62 3.60 3.61 26.8M
2023-02-23 3.61 3.62 3.60 3.61 32.7M
2023-02-22 3.61 3.61 3.59 3.60 26.6M
2023-02-21 3.60 3.62 3.60 3.62 39.2M
2023-02-20 3.57 3.61 3.56 3.60 43.5M
2023-02-17 3.58 3.58 3.56 3.56 23.3M
2023-02-16 3.59 3.61 3.56 3.57 52.8M
2023-02-15 3.60 3.60 3.57 3.58 26.9M
2023-02-14 3.59 3.60 3.58 3.59 34.1M
2023-02-13 3.59 3.59 3.57 3.58 32.7M
2023-02-10 3.58 3.59 3.57 3.58 24.6M
2023-02-09 3.56 3.58 3.56 3.58 23.6M
2023-02-08 3.57 3.58 3.56 3.56 26.8M
2023-02-07 3.57 3.58 3.56 3.57 24.5M
2023-02-06 3.57 3.58 3.56 3.57 20.6M
2023-02-03 3.60 3.60 3.57 3.58 38.1M
2023-02-02 3.60 3.61 3.59 3.60 33.2M
2023-02-01 3.60 3.61 3.58 3.60 37.2M
2023-01-31 3.60 3.60 3.58 3.59 32.3M
2023-01-30 3.62 3.63 3.59 3.59 47.7M
2023-01-20 3.59 3.60 3.58 3.60 28.5M
2023-01-19 3.57 3.59 3.56 3.59 24.9M
2023-01-18 3.56 3.60 3.55 3.58 36.0M
2023-01-17 3.57 3.58 3.55 3.56 23.1M
2023-01-16 3.56 3.59 3.54 3.57 43.4M
2023-01-13 3.52 3.56 3.52 3.56 23.0M
2023-01-12 3.53 3.54 3.51 3.53 24.1M
2023-01-11 3.53 3.54 3.52 3.53 19.1M
2023-01-10 3.56 3.56 3.52 3.52 24.2M
2023-01-09 3.56 3.57 3.54 3.55 22.7M
2023-01-06 3.56 3.57 3.55 3.55 19.0M
2023-01-05 3.57 3.59 3.56 3.56 31.7M
2023-01-04 3.54 3.58 3.53 3.58 46.0M
2023-01-03 3.53 3.54 3.51 3.53 29.7M