渝农商行

601077
🏛️ 中国 →
6.60
最后更新: 2025-09-29
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 6.06 6.11 5.99 6.05 86.0M
2024-12-30 5.90 6.10 5.89 6.07 87.7M
2024-12-27 5.94 5.96 5.78 5.91 87.0M
2024-12-26 6.01 6.03 5.88 5.95 67.0M
2024-12-25 5.94 6.05 5.94 6.01 95.0M
2024-12-24 5.87 5.97 5.82 5.96 85.0M
2024-12-23 5.69 5.90 5.68 5.86 152.2M
2024-12-20 5.69 5.74 5.66 5.68 61.2M
2024-12-19 5.74 5.81 5.67 5.70 87.5M
2024-12-18 5.69 5.80 5.68 5.75 98.4M
2024-12-17 5.73 5.80 5.65 5.66 100.3M
2024-12-16 5.63 5.80 5.62 5.73 171.1M
2024-12-13 5.68 5.69 5.58 5.62 188.4M
2024-12-12 5.67 5.72 5.66 5.68 111.9M
2024-12-11 5.74 5.78 5.66 5.69 87.3M
2024-12-10 5.88 5.89 5.73 5.76 97.8M
2024-12-09 5.77 5.90 5.74 5.81 81.1M
2024-12-06 5.76 5.82 5.72 5.79 79.4M
2024-12-05 5.69 5.78 5.69 5.74 81.0M
2024-12-04 5.57 5.74 5.56 5.70 125.3M
2024-12-03 5.49 5.59 5.48 5.59 92.5M
2024-12-02 5.62 5.64 5.45 5.49 138.1M
2024-11-29 5.60 5.72 5.60 5.62 92.4M
2024-11-28 5.60 5.64 5.56 5.59 48.7M
2024-11-27 5.54 5.60 5.49 5.60 59.5M
2024-11-26 5.48 5.57 5.46 5.55 70.3M
2024-11-25 5.46 5.55 5.44 5.46 62.9M
2024-11-22 5.58 5.62 5.44 5.45 64.5M
2024-11-21 5.60 5.61 5.56 5.59 49.3M
2024-11-20 5.59 5.65 5.57 5.60 50.7M
2024-11-19 5.59 5.67 5.51 5.61 82.2M
2024-11-18 5.64 5.81 5.56 5.59 171.3M
2024-11-15 5.58 5.66 5.52 5.59 78.7M
2024-11-14 5.56 5.66 5.51 5.60 97.8M
2024-11-13 5.46 5.62 5.43 5.59 124.8M
2024-11-12 5.46 5.51 5.42 5.47 100.4M
2024-11-11 5.56 5.60 5.44 5.47 108.8M
2024-11-08 5.76 5.80 5.54 5.58 164.4M
2024-11-07 5.69 5.79 5.66 5.76 84.9M
2024-11-06 5.75 5.77 5.65 5.70 75.1M
2024-11-05 5.71 5.78 5.69 5.75 74.8M
2024-11-04 5.73 5.75 5.63 5.75 63.9M
2024-11-01 5.59 5.78 5.54 5.73 112.9M
2024-10-31 5.70 5.72 5.56 5.57 93.9M
2024-10-30 5.79 5.89 5.66 5.73 79.3M
2024-10-29 5.74 5.89 5.72 5.80 71.6M
2024-10-28 5.85 5.85 5.71 5.74 86.1M
2024-10-25 5.96 5.97 5.78 5.85 71.3M
2024-10-24 5.95 6.08 5.93 5.96 67.8M
2024-10-23 5.97 6.04 5.84 5.99 100.8M
2024-10-22 5.81 6.07 5.81 6.00 102.0M
2024-10-21 5.77 5.89 5.63 5.86 125.1M
2024-10-18 5.81 5.89 5.65 5.83 200.3M
2024-10-17 6.05 6.09 5.85 5.85 200.8M
2024-10-16 5.69 6.20 5.67 6.15 203.6M
2024-10-15 5.92 6.03 5.71 5.72 228.3M
2024-10-14 5.62 6.03 5.62 5.99 311.0M
2024-10-11 5.36 5.59 5.29 5.48 170.0M
2024-10-10 5.12 5.59 5.12 5.41 259.1M
2024-10-09 5.32 5.34 5.03 5.08 168.6M
2024-10-08 5.88 5.93 5.26 5.39 247.0M
2024-09-30 5.33 5.50 5.19 5.44 193.6M
2024-09-27 5.41 5.50 5.26 5.28 46.2M
2024-09-26 5.18 5.35 5.13 5.34 72.8M
2024-09-25 5.17 5.32 5.13 5.18 83.7M
2024-09-24 4.95 5.11 4.93 5.10 75.0M
2024-09-23 4.84 4.94 4.84 4.92 36.5M
2024-09-20 4.80 4.86 4.78 4.84 41.1M
2024-09-19 4.84 4.85 4.73 4.80 58.5M
2024-09-18 4.78 4.85 4.76 4.84 41.0M
2024-09-13 4.81 4.92 4.75 4.78 61.5M
2024-09-12 4.84 4.86 4.73 4.80 92.8M
2024-09-11 5.09 5.09 4.85 4.87 71.5M
2024-09-10 5.03 5.12 5.03 5.07 46.6M
2024-09-09 5.08 5.16 5.00 5.08 51.7M
2024-09-06 5.09 5.17 5.07 5.08 33.9M
2024-09-05 5.08 5.10 5.01 5.08 35.6M
2024-09-04 5.02 5.12 4.99 5.08 49.7M
2024-09-03 5.17 5.19 5.02 5.03 67.5M
2024-09-02 4.99 5.24 4.96 5.18 104.9M
2024-08-30 5.14 5.25 4.98 4.99 114.8M
2024-08-29 5.30 5.35 5.09 5.12 102.6M
2024-08-28 5.27 5.28 5.17 5.19 29.5M
2024-08-27 5.21 5.30 5.19 5.27 36.8M
2024-08-26 5.21 5.22 5.12 5.21 29.0M
2024-08-23 5.22 5.25 5.17 5.21 27.9M
2024-08-22 5.20 5.25 5.18 5.22 39.2M
2024-08-21 5.24 5.25 5.16 5.20 29.8M
2024-08-20 5.31 5.32 5.22 5.25 38.8M
2024-08-19 5.20 5.30 5.18 5.30 44.2M
2024-08-16 5.17 5.22 5.14 5.18 27.5M
2024-08-15 5.07 5.17 5.06 5.16 32.8M
2024-08-14 5.06 5.10 5.03 5.08 22.2M
2024-08-13 5.00 5.13 4.98 5.07 38.4M
2024-08-12 4.98 5.00 4.92 4.98 46.2M
2024-08-09 5.08 5.09 4.99 4.99 33.2M
2024-08-08 5.06 5.08 5.01 5.08 27.1M
2024-08-07 5.01 5.05 4.97 5.03 38.6M
2024-08-06 5.09 5.13 4.97 5.02 44.1M
2024-08-05 5.24 5.25 5.05 5.07 54.6M
2024-08-02 5.18 5.30 5.16 5.24 46.6M
2024-08-01 5.19 5.28 5.15 5.20 49.5M
2024-07-31 5.19 5.21 5.12 5.17 41.7M
2024-07-30 5.27 5.31 5.15 5.18 34.4M
2024-07-29 5.12 5.28 5.10 5.27 48.6M
2024-07-26 5.18 5.20 5.07 5.13 41.5M
2024-07-25 5.26 5.27 5.15 5.19 35.9M
2024-07-24 5.26 5.32 5.24 5.26 40.2M
2024-07-23 5.16 5.33 5.15 5.27 63.5M
2024-07-22 5.17 5.18 5.10 5.16 44.8M
2024-07-19 5.25 5.26 5.14 5.20 54.8M
2024-07-18 5.27 5.29 5.22 5.26 32.4M
2024-07-17 5.30 5.32 5.24 5.30 40.9M
2024-07-16 5.29 5.33 5.23 5.31 53.1M
2024-07-15 5.18 5.29 5.16 5.27 51.4M
2024-07-12 5.15 5.21 5.11 5.18 50.4M
2024-07-11 5.17 5.19 5.06 5.10 42.9M
2024-07-10 5.20 5.22 5.13 5.15 36.0M
2024-07-09 5.12 5.22 5.10 5.20 56.1M
2024-07-08 5.05 5.18 5.05 5.13 70.2M
2024-07-05 5.12 5.15 5.02 5.05 47.6M
2024-07-04 5.13 5.17 5.08 5.11 44.6M
2024-07-03 5.16 5.18 5.08 5.14 38.3M
2024-07-02 5.06 5.17 5.03 5.16 80.0M
2024-07-01 5.01 5.09 4.99 5.04 58.2M
2024-06-28 4.97 5.06 4.91 5.02 101.4M
2024-06-27 5.15 5.27 5.13 5.24 94.4M
2024-06-26 5.05 5.18 5.04 5.15 78.3M
2024-06-25 4.98 5.09 4.95 5.06 71.3M
2024-06-24 4.97 5.00 4.92 4.97 42.6M
2024-06-21 5.01 5.04 4.96 4.97 40.4M
2024-06-20 5.01 5.06 4.92 5.03 72.8M
2024-06-19 4.90 5.03 4.89 5.00 63.7M
2024-06-18 4.84 4.92 4.79 4.90 48.9M
2024-06-17 4.92 4.96 4.80 4.84 70.6M
2024-06-14 4.90 4.97 4.87 4.93 62.6M
2024-06-13 5.08 5.10 4.87 4.93 86.5M
2024-06-12 5.03 5.10 4.94 5.08 88.4M
2024-06-11 5.01 5.06 4.97 5.03 79.6M
2024-06-07 5.01 5.04 4.97 5.03 43.4M
2024-06-06 5.00 5.06 4.96 5.01 50.3M
2024-06-05 5.06 5.08 5.00 5.01 51.0M
2024-06-04 5.03 5.07 5.00 5.06 46.1M
2024-06-03 5.19 5.19 4.97 5.03 124.6M
2024-05-31 5.03 5.18 5.03 5.16 99.3M
2024-05-30 5.04 5.10 5.00 5.02 51.2M
2024-05-29 5.05 5.11 5.02 5.05 45.4M
2024-05-28 5.08 5.12 5.02 5.06 48.2M
2024-05-27 5.03 5.12 5.03 5.08 60.4M
2024-05-24 5.03 5.13 5.02 5.05 66.1M
2024-05-23 5.04 5.09 4.99 5.05 86.8M
2024-05-22 4.93 5.04 4.91 5.01 91.1M
2024-05-21 4.83 4.93 4.81 4.92 71.5M
2024-05-20 4.87 4.90 4.80 4.82 68.7M
2024-05-17 4.83 4.88 4.81 4.87 55.6M
2024-05-16 4.75 4.87 4.74 4.84 92.3M
2024-05-15 4.74 4.78 4.71 4.74 40.9M
2024-05-14 4.75 4.82 4.74 4.74 65.1M
2024-05-13 4.70 4.75 4.65 4.75 69.3M
2024-05-10 4.67 4.71 4.65 4.69 53.8M
2024-05-09 4.60 4.70 4.60 4.68 86.9M
2024-05-08 4.59 4.63 4.59 4.59 47.8M
2024-05-07 4.68 4.68 4.58 4.60 74.6M
2024-05-06 4.65 4.71 4.64 4.67 103.0M
2024-04-30 4.54 4.66 4.54 4.64 99.7M
2024-04-29 4.47 4.61 4.43 4.56 110.1M
2024-04-26 4.62 4.63 4.47 4.55 153.4M
2024-04-25 4.56 4.66 4.54 4.65 78.6M
2024-04-24 4.55 4.59 4.54 4.56 70.2M
2024-04-23 4.64 4.66 4.55 4.55 84.2M
2024-04-22 4.68 4.71 4.62 4.64 74.4M
2024-04-19 4.68 4.72 4.66 4.67 68.4M
2024-04-18 4.64 4.75 4.63 4.68 98.0M
2024-04-17 4.58 4.64 4.53 4.64 89.4M
2024-04-16 4.64 4.66 4.56 4.59 101.1M
2024-04-15 4.57 4.68 4.54 4.65 78.5M
2024-04-12 4.59 4.62 4.55 4.55 58.1M
2024-04-11 4.57 4.63 4.53 4.60 65.4M
2024-04-10 4.66 4.69 4.56 4.58 95.7M
2024-04-09 4.71 4.74 4.65 4.66 56.8M
2024-04-08 4.67 4.75 4.64 4.72 65.4M
2024-04-03 4.65 4.70 4.64 4.68 56.3M
2024-04-02 4.64 4.69 4.60 4.65 64.0M
2024-04-01 4.64 4.68 4.61 4.63 65.4M
2024-03-29 4.62 4.71 4.61 4.66 69.2M
2024-03-28 4.73 4.74 4.63 4.65 89.1M
2024-03-27 4.70 4.82 4.69 4.75 109.4M
2024-03-26 4.59 4.70 4.58 4.68 94.1M
2024-03-25 4.48 4.61 4.48 4.58 94.9M
2024-03-22 4.48 4.50 4.44 4.49 50.9M
2024-03-21 4.45 4.51 4.43 4.48 44.7M
2024-03-20 4.44 4.47 4.41 4.45 40.4M
2024-03-19 4.45 4.46 4.42 4.44 45.6M
2024-03-18 4.49 4.50 4.43 4.45 63.3M
2024-03-15 4.44 4.50 4.42 4.50 72.9M
2024-03-14 4.41 4.45 4.40 4.44 56.0M
2024-03-13 4.46 4.46 4.40 4.41 72.7M
2024-03-12 4.65 4.66 4.45 4.47 134.8M
2024-03-11 4.60 4.68 4.56 4.67 64.4M
2024-03-08 4.55 4.62 4.55 4.62 48.9M
2024-03-07 4.55 4.60 4.55 4.55 42.5M
2024-03-06 4.58 4.62 4.55 4.56 61.9M
2024-03-05 4.47 4.60 4.46 4.58 89.9M
2024-03-04 4.48 4.50 4.43 4.48 52.5M
2024-03-01 4.48 4.50 4.46 4.48 44.7M
2024-02-29 4.40 4.49 4.39 4.48 77.3M
2024-02-28 4.42 4.46 4.39 4.40 75.1M
2024-02-27 4.40 4.44 4.39 4.43 64.7M
2024-02-26 4.53 4.55 4.40 4.41 94.2M
2024-02-23 4.46 4.55 4.45 4.53 99.7M
2024-02-22 4.43 4.49 4.42 4.47 66.0M
2024-02-21 4.43 4.55 4.42 4.44 120.6M
2024-02-20 4.38 4.45 4.35 4.44 85.7M
2024-02-19 4.39 4.39 4.34 4.38 109.5M
2024-02-08 4.32 4.42 4.26 4.37 151.1M
2024-02-07 4.36 4.36 4.22 4.34 177.2M
2024-02-06 4.25 4.36 4.23 4.35 119.6M
2024-02-05 4.28 4.32 4.20 4.25 127.7M
2024-02-02 4.28 4.36 4.20 4.30 93.9M
2024-02-01 4.31 4.33 4.23 4.29 68.7M
2024-01-31 4.31 4.36 4.26 4.33 76.5M
2024-01-30 4.35 4.39 4.30 4.31 81.0M
2024-01-29 4.31 4.39 4.30 4.36 97.2M
2024-01-26 4.25 4.32 4.24 4.30 82.9M
2024-01-25 4.20 4.26 4.19 4.23 62.9M
2024-01-24 4.08 4.20 4.07 4.19 70.9M
2024-01-23 4.09 4.09 4.02 4.06 65.7M
2024-01-22 4.19 4.21 4.05 4.08 67.1M
2024-01-19 4.21 4.24 4.16 4.19 36.5M
2024-01-18 4.26 4.27 4.12 4.22 73.8M
2024-01-17 4.29 4.35 4.27 4.28 89.9M
2024-01-16 4.22 4.30 4.22 4.29 60.0M
2024-01-15 4.22 4.25 4.20 4.23 29.0M
2024-01-12 4.20 4.26 4.20 4.22 32.3M
2024-01-11 4.21 4.26 4.18 4.22 40.0M
2024-01-10 4.24 4.26 4.21 4.21 30.6M
2024-01-09 4.18 4.25 4.15 4.25 45.8M
2024-01-08 4.23 4.26 4.19 4.19 46.6M
2024-01-05 4.22 4.32 4.21 4.24 74.8M
2024-01-04 4.18 4.22 4.17 4.20 33.1M
2024-01-03 4.16 4.20 4.16 4.20 38.5M
2024-01-02 4.08 4.20 4.07 4.17 69.7M