Cuulong Fish JSC

ACL
🏛️ 越南 →
13,450.00
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 16,928.40 17,400.00 16,787.00 17,022.80 0.1M
2021-12-30 16,975.60 16,975.60 16,692.70 16,975.60 0.1M
2021-12-29 16,881.30 17,258.50 15,891.00 16,975.60 0.2M
2021-12-28 17,447.10 17,447.10 17,069.90 17,069.90 0.2M
2021-12-27 17,447.10 17,824.40 16,975.60 17,352.80 0.1M
2021-12-24 17,305.70 17,400.00 16,504.10 17,117.10 0.2M
2021-12-23 17,918.70 17,918.70 16,692.70 17,305.70 0.5M
2021-12-22 17,367.40 17,824.40 16,910.30 17,824.40 0.3M
2021-12-21 17,641.60 17,641.60 16,910.30 17,001.70 0.5M
2021-12-20 15,996.20 16,818.90 15,996.20 16,818.90 0.9M
2021-12-17 15,676.30 15,904.80 15,539.20 15,722.00 0.2M
2021-12-16 15,630.60 15,813.40 15,630.60 15,722.00 0.1M
2021-12-15 15,813.40 15,904.80 15,539.20 15,722.00 0.2M
2021-12-14 15,996.20 15,996.20 15,676.30 15,813.40 0.4M
2021-12-13 15,539.20 15,996.20 15,539.20 15,722.00 0.3M
2021-12-10 15,447.80 15,630.60 15,402.10 15,539.20 0.2M
2021-12-09 15,173.60 15,447.80 15,173.60 15,447.80 0.1M
2021-12-08 15,630.60 15,630.60 14,899.40 15,173.60 0.1M
2021-12-07 14,808.00 15,082.20 14,442.30 15,082.20 0.1M
2021-12-06 15,265.00 15,265.00 14,259.50 14,350.90 0.2M
2021-12-03 16,316.20 16,316.20 15,082.20 15,265.00 0.3M
2021-12-02 16,453.30 16,453.30 15,904.80 16,179.10 0.2M
2021-12-01 15,904.80 16,636.10 15,630.60 15,904.80 0.1M
2021-11-30 15,036.50 16,453.30 15,036.50 15,904.80 0.6M
2021-11-29 14,808.00 15,539.20 14,808.00 15,493.50 0.3M
2021-11-26 15,630.60 15,676.30 15,356.40 15,539.20 0.2M
2021-11-25 15,722.00 15,996.20 15,356.40 15,356.40 0.2M
2021-11-24 14,990.80 15,722.00 14,990.80 15,539.20 0.4M
2021-11-23 13,802.50 14,808.00 13,802.50 14,716.50 0.1M
2021-11-22 14,488.00 15,265.00 13,985.30 13,985.30 0.3M
2021-11-19 15,630.60 15,630.60 14,716.50 14,990.80 0.4M
2021-11-18 15,996.20 16,453.30 15,630.60 15,676.30 0.1M
2021-11-17 15,676.30 16,179.10 15,356.40 15,996.20 0.3M
2021-11-16 16,270.50 16,270.50 15,722.00 15,859.10 0.2M
2021-11-15 16,910.30 16,910.30 15,950.50 16,270.50 0.2M
2021-11-12 15,722.00 16,818.90 15,447.80 16,590.40 0.3M
2021-11-11 15,630.60 15,813.40 15,265.00 15,722.00 0.3M
2021-11-10 15,173.60 15,722.00 15,173.60 15,447.80 0.2M
2021-11-09 15,676.30 15,676.30 14,625.10 15,447.80 0.2M
2021-11-08 15,722.00 16,087.70 15,265.00 15,676.30 0.4M
2021-11-05 15,356.40 15,767.70 14,762.20 15,630.60 0.5M
2021-11-04 13,619.70 14,762.20 13,528.30 14,762.20 0.4M
2021-11-03 14,625.10 14,808.00 13,619.70 13,802.50 0.2M
2021-11-02 13,939.60 14,625.10 13,711.10 14,625.10 0.4M
2021-11-01 13,619.70 14,168.10 13,208.30 13,893.90 0.5M
2021-10-29 13,802.50 13,985.30 13,528.30 13,893.90 0.2M
2021-10-28 13,345.40 14,031.00 13,345.40 13,756.80 0.5M
2021-10-27 12,385.70 13,208.30 12,385.70 13,208.30 0.6M
2021-10-26 12,477.10 12,659.90 12,248.60 12,385.70 0.1M
2021-10-25 12,248.60 12,797.00 12,248.60 12,522.80 0.2M
2021-10-22 11,974.30 12,431.40 11,974.30 12,248.60 0.1M
2021-10-21 11,791.50 12,340.00 11,791.50 12,294.30 0.1M
2021-10-20 11,837.20 11,974.30 11,791.50 11,882.90 0.1M
2021-10-19 11,928.60 11,928.60 11,837.20 11,882.90 0.0M
2021-10-18 12,065.70 12,157.10 11,928.60 11,928.60 0.0M
2021-10-15 11,882.90 12,111.40 11,882.90 11,974.30 0.1M
2021-10-14 12,157.10 12,157.10 11,974.30 12,020.00 0.0M
2021-10-13 12,340.00 12,340.00 11,928.60 12,157.10 0.1M
2021-10-12 12,294.30 12,340.00 12,065.70 12,157.10 0.1M
2021-10-11 12,340.00 12,431.40 12,248.60 12,294.30 0.2M
2021-10-08 12,111.40 12,340.00 12,111.40 12,202.80 0.2M
2021-10-07 11,791.50 12,065.70 11,791.50 12,020.00 0.1M
2021-10-06 12,065.70 12,111.40 11,837.20 11,928.60 0.1M
2021-10-05 12,065.70 12,202.80 12,020.00 12,065.70 0.1M
2021-10-04 11,700.10 12,157.10 11,654.40 11,974.30 0.1M
2021-10-01 11,608.70 11,791.50 11,608.70 11,700.10 0.0M
2021-09-30 11,608.70 11,882.90 11,563.00 11,563.00 0.1M
2021-09-29 11,745.80 11,745.80 11,563.00 11,563.00 0.1M
2021-09-28 11,791.50 11,791.50 11,517.30 11,745.80 0.1M
2021-09-27 11,928.60 11,974.30 11,654.40 11,654.40 0.1M
2021-09-24 12,294.30 12,294.30 11,882.90 11,974.30 0.1M
2021-09-23 12,751.30 12,751.30 12,340.00 12,340.00 0.3M
2021-09-22 11,700.10 12,340.00 11,563.00 12,340.00 0.2M
2021-09-21 11,837.20 11,837.20 11,517.30 11,700.10 0.1M
2021-09-20 11,882.90 11,882.90 11,745.80 11,837.20 0.1M
2021-09-17 11,745.80 11,974.30 11,745.80 11,791.50 0.1M
2021-09-16 11,974.30 12,065.70 11,745.80 11,745.80 0.1M
2021-09-15 11,563.00 11,882.90 11,425.90 11,791.50 0.1M
2021-09-14 11,882.90 12,065.70 11,654.40 11,700.10 0.1M
2021-09-13 11,974.30 12,157.10 11,700.10 11,837.20 0.1M
2021-09-10 12,340.00 12,477.10 11,974.30 11,974.30 0.1M
2021-09-09 11,882.90 12,065.70 11,654.40 12,065.70 0.1M
2021-09-08 11,791.50 12,111.40 11,745.80 11,974.30 0.1M
2021-09-07 12,751.30 12,751.30 11,974.30 12,111.40 0.2M
2021-09-06 11,974.30 12,477.10 11,974.30 12,477.10 0.4M
2021-09-01 11,837.20 11,837.20 11,517.30 11,700.10 0.1M
2021-08-31 11,882.90 11,974.30 11,791.50 11,837.20 0.2M
2021-08-30 11,106.00 11,745.80 11,060.30 11,745.80 0.2M
2021-08-27 10,786.00 11,060.30 10,786.00 11,014.60 0.0M
2021-08-26 10,831.70 11,151.70 10,694.60 10,877.40 0.1M
2021-08-25 10,786.00 10,877.40 10,694.60 10,831.70 0.1M
2021-08-24 10,968.90 10,968.90 10,786.00 10,877.40 0.1M
2021-08-23 11,380.20 11,380.20 10,877.40 10,968.90 0.1M
2021-08-20 11,334.50 11,791.50 11,243.10 11,334.50 0.2M
2021-08-19 11,334.50 11,791.50 11,334.50 11,654.40 0.1M
2021-08-18 11,700.10 11,791.50 11,517.30 11,517.30 0.1M
2021-08-17 11,608.70 11,837.20 11,517.30 11,700.10 0.1M
2021-08-16 11,288.80 11,700.10 11,243.10 11,563.00 0.3M
2021-08-13 11,060.30 11,197.40 10,877.40 11,060.30 0.1M
2021-08-12 11,334.50 11,334.50 10,877.40 11,106.00 0.1M
2021-08-11 10,831.70 11,425.90 10,831.70 11,334.50 0.1M
2021-08-10 10,603.20 10,877.40 10,557.50 10,786.00 0.1M
2021-08-09 10,603.20 10,603.20 10,511.80 10,603.20 0.1M
2021-08-06 10,740.30 10,740.30 10,603.20 10,603.20 0.1M
2021-08-05 10,329.00 10,694.60 10,329.00 10,603.20 0.0M
2021-08-04 10,420.40 10,420.40 10,283.30 10,420.40 0.1M
2021-08-03 10,237.60 10,511.80 10,237.60 10,420.40 0.1M
2021-08-02 10,740.30 10,740.30 10,374.70 10,420.40 0.0M
2021-07-30 10,511.80 10,603.20 10,420.40 10,557.50 0.0M
2021-07-29 10,648.90 10,694.60 10,511.80 10,511.80 0.0M
2021-07-28 10,694.60 10,786.00 10,557.50 10,603.20 0.1M
2021-07-27 10,420.40 10,603.20 10,329.00 10,603.20 0.1M
2021-07-26 10,146.20 10,511.80 10,146.20 10,420.40 0.0M
2021-07-23 10,648.90 10,694.60 10,557.50 10,557.50 0.0M
2021-07-22 10,557.50 10,694.60 10,420.40 10,648.90 0.0M
2021-07-21 10,420.40 10,511.80 10,374.70 10,374.70 0.0M
2021-07-20 10,191.90 10,329.00 10,054.80 10,329.00 0.0M
2021-07-19 10,420.40 10,420.40 9,872.00 10,191.90 0.0M
2021-07-16 10,603.20 10,603.20 10,420.40 10,557.50 0.0M
2021-07-15 10,374.70 10,557.50 10,329.00 10,557.50 0.0M
2021-07-14 10,511.80 10,694.60 10,191.90 10,466.10 0.0M
2021-07-13 10,054.80 10,694.60 10,054.80 10,511.80 0.0M
2021-07-12 10,511.80 10,511.80 9,872.00 10,054.80 0.1M
2021-07-09 10,786.00 10,786.00 10,557.50 10,557.50 0.1M
2021-07-08 10,786.00 10,968.90 10,786.00 10,831.70 0.0M
2021-07-07 11,060.30 11,334.50 10,968.90 10,968.90 0.0M
2021-07-06 11,197.40 11,380.20 11,060.30 11,060.30 0.1M
2021-07-05 11,700.10 11,700.10 11,425.90 11,425.90 0.0M
2021-07-02 11,517.30 11,791.50 11,517.30 11,608.70 0.1M
2021-07-01 11,700.10 11,745.80 11,563.00 11,700.10 0.0M
2021-06-30 12,020.00 12,065.70 11,882.90 11,882.90 0.0M
2021-06-29 11,974.30 12,157.10 11,882.90 12,020.00 0.1M
2021-06-28 11,974.30 11,974.30 11,791.50 11,882.90 0.0M
2021-06-25 11,882.90 12,065.70 11,791.50 11,974.30 0.0M
2021-06-24 12,111.40 12,111.40 11,791.50 11,791.50 0.1M
2021-06-23 11,974.30 12,065.70 11,837.20 11,974.30 0.1M
2021-06-22 12,020.00 12,065.70 11,837.20 11,974.30 0.1M
2021-06-21 11,974.30 12,157.10 11,974.30 12,020.00 0.1M
2021-06-18 12,568.50 12,568.50 12,202.80 12,294.30 0.1M
2021-06-17 11,425.90 12,431.40 11,425.90 12,385.70 0.2M
2021-06-16 12,020.00 12,020.00 11,425.90 11,791.50 0.1M
2021-06-15 11,700.10 12,157.10 11,700.10 11,882.90 0.1M
2021-06-14 11,882.90 12,157.10 11,791.50 11,791.50 0.1M
2021-06-11 12,522.80 12,614.20 11,791.50 11,791.50 0.2M
2021-06-10 11,243.10 12,157.10 11,060.30 12,157.10 0.2M
2021-06-09 11,151.70 11,517.30 11,151.70 11,380.20 0.0M
2021-06-08 11,700.10 11,700.10 11,425.90 11,563.00 0.1M
2021-06-07 11,425.90 11,791.50 11,425.90 11,700.10 0.1M
2021-06-04 11,517.30 11,517.30 11,197.40 11,243.10 0.1M
2021-06-03 10,968.90 11,425.90 10,831.70 11,334.50 0.1M
2021-06-02 10,831.70 10,831.70 10,054.80 10,786.00 0.0M
2021-06-01 10,694.60 10,786.00 10,694.60 10,786.00 0.0M
2021-05-31 10,694.60 10,786.00 10,603.20 10,694.60 0.0M
2021-05-28 10,603.20 10,877.40 10,603.20 10,694.60 0.0M
2021-05-27 10,968.90 10,968.90 10,694.60 10,694.60 0.0M
2021-05-26 10,694.60 10,968.90 10,694.60 10,877.40 0.0M
2021-05-25 11,197.40 11,243.10 10,968.90 10,968.90 0.0M
2021-05-24 11,517.30 11,517.30 11,197.40 11,197.40 0.0M
2021-05-21 10,329.00 11,243.10 10,329.00 11,197.40 0.1M
2021-05-20 10,648.90 10,694.60 10,420.40 10,511.80 0.1M
2021-05-19 10,877.40 10,877.40 10,786.00 10,786.00 0.0M
2021-05-18 10,968.90 10,968.90 10,786.00 10,968.90 0.0M
2021-05-17 11,151.70 11,243.10 10,968.90 10,968.90 0.0M
2021-05-14 11,060.30 11,243.10 11,060.30 11,151.70 0.0M
2021-05-13 11,380.20 11,380.20 11,243.10 11,243.10 0.0M
2021-05-12 10,968.90 11,334.50 10,968.90 11,334.50 0.0M
2021-05-11 10,603.20 11,151.70 10,603.20 10,923.10 0.1M
2021-05-10 11,425.90 11,425.90 10,968.90 11,151.70 0.0M
2021-05-07 11,471.60 11,517.30 11,243.10 11,425.90 0.1M
2021-05-06 11,745.80 11,745.80 11,471.60 11,517.30 0.0M
2021-05-05 11,471.60 11,700.10 11,471.60 11,608.70 0.0M
2021-05-04 11,700.10 11,700.10 11,517.30 11,563.00 0.0M
2021-04-29 11,700.10 11,700.10 11,608.70 11,700.10 0.0M
2021-04-28 11,608.70 11,791.50 11,608.70 11,700.10 0.0M
2021-04-27 11,700.10 12,020.00 11,608.70 11,791.50 0.0M
2021-04-26 11,882.90 11,882.90 11,608.70 11,700.10 0.0M
2021-04-23 11,471.60 11,700.10 11,471.60 11,608.70 0.0M
2021-04-22 11,974.30 11,974.30 11,608.70 11,608.70 0.0M
2021-04-20 11,974.30 11,974.30 11,791.50 11,882.90 0.0M
2021-04-19 11,882.90 11,882.90 11,700.10 11,837.20 0.0M
2021-04-16 12,294.30 12,294.30 11,700.10 11,882.90 0.1M
2021-04-15 13,375.00 13,375.00 12,891.00 13,036.00 0.0M
2021-04-14 12,939.00 12,988.00 12,891.00 12,988.00 0.1M
2021-04-13 12,988.00 13,036.00 12,745.00 12,939.00 0.1M
2021-04-12 12,891.00 12,988.00 12,842.00 12,939.00 0.1M
2021-04-09 12,794.00 12,988.00 12,745.00 12,842.00 0.0M
2021-04-08 12,891.00 12,891.00 12,745.00 12,745.00 0.0M
2021-04-07 12,891.00 12,891.00 12,697.00 12,794.00 0.1M
2021-04-06 12,939.00 12,988.00 12,697.00 12,891.00 0.1M
2021-04-05 13,085.00 13,085.00 12,794.00 12,988.00 0.0M
2021-04-02 12,697.00 13,085.00 12,697.00 12,794.00 0.0M
2021-04-01 12,794.00 12,939.00 12,552.00 12,697.00 0.1M
2021-03-31 12,406.00 12,891.00 12,406.00 12,794.00 0.1M
2021-03-30 13,133.00 13,133.00 12,939.00 13,036.00 0.0M
2021-03-29 12,794.00 13,472.00 12,794.00 13,133.00 0.0M
2021-03-26 13,182.00 13,182.00 12,697.00 12,794.00 0.1M
2021-03-25 13,230.00 13,230.00 12,794.00 13,182.00 0.0M
2021-03-24 13,085.00 13,472.00 13,085.00 13,085.00 0.0M
2021-03-23 13,569.00 13,763.00 13,278.00 13,472.00 0.1M
2021-03-22 14,005.00 14,054.00 13,569.00 13,569.00 0.1M
2021-03-19 13,908.00 13,957.00 13,812.00 13,860.00 0.1M
2021-03-18 14,054.00 14,199.00 13,812.00 13,908.00 0.2M
2021-03-17 13,763.00 14,054.00 13,569.00 13,763.00 0.1M
2021-03-16 13,375.00 13,763.00 13,375.00 13,763.00 0.1M
2021-03-15 13,472.00 13,472.00 13,278.00 13,472.00 0.1M
2021-03-12 13,569.00 13,569.00 13,375.00 13,375.00 0.0M
2021-03-11 13,666.00 13,666.00 13,375.00 13,375.00 0.0M
2021-03-10 13,569.00 13,569.00 13,424.00 13,569.00 0.0M
2021-03-09 13,569.00 13,569.00 13,327.00 13,521.00 0.1M
2021-03-08 13,715.00 13,715.00 13,375.00 13,569.00 0.0M
2021-03-05 13,230.00 13,715.00 13,230.00 13,666.00 0.0M
2021-03-04 14,538.00 14,538.00 13,763.00 13,763.00 0.1M
2021-03-03 13,182.00 13,957.00 13,182.00 13,812.00 0.1M
2021-03-02 13,278.00 13,278.00 13,133.00 13,182.00 0.0M
2021-03-01 13,278.00 13,375.00 13,182.00 13,278.00 0.0M
2021-02-26 13,327.00 13,327.00 13,182.00 13,327.00 0.0M
2021-02-25 12,891.00 13,375.00 12,697.00 13,327.00 0.1M
2021-02-24 13,327.00 13,375.00 12,697.00 12,891.00 0.1M
2021-02-23 13,278.00 13,375.00 12,794.00 13,327.00 0.1M
2021-02-22 14,345.00 14,345.00 13,424.00 13,472.00 0.1M
2021-02-19 12,988.00 13,666.00 12,988.00 13,472.00 0.2M
2021-02-18 12,115.00 12,794.00 11,922.00 12,794.00 0.1M
2021-02-17 11,873.00 12,067.00 11,534.00 11,970.00 0.0M
2021-02-09 11,485.00 11,873.00 11,485.00 11,873.00 0.0M
2021-02-08 11,825.00 12,018.00 11,388.00 11,437.00 0.1M
2021-02-05 12,067.00 12,067.00 11,922.00 12,018.00 0.0M
2021-02-04 11,970.00 12,212.00 11,922.00 11,970.00 0.0M
2021-02-03 11,146.00 12,018.00 11,146.00 11,922.00 0.1M
2021-02-02 11,243.00 11,631.00 10,952.00 11,631.00 0.1M
2021-02-01 11,340.00 12,115.00 11,243.00 11,243.00 0.0M
2021-01-29 10,807.00 11,825.00 10,807.00 11,825.00 0.1M
2021-01-28 11,534.00 12,115.00 11,534.00 11,534.00 0.1M
2021-01-27 12,939.00 13,036.00 12,309.00 12,358.00 0.1M
2021-01-26 13,569.00 13,569.00 13,085.00 13,182.00 0.1M
2021-01-25 13,860.00 13,860.00 13,569.00 13,569.00 0.1M
2021-01-22 13,375.00 13,957.00 13,375.00 13,569.00 0.1M
2021-01-21 13,569.00 13,957.00 13,375.00 13,375.00 0.1M
2021-01-20 13,569.00 13,715.00 12,891.00 13,521.00 0.2M
2021-01-19 14,635.00 14,781.00 13,618.00 13,763.00 0.2M
2021-01-18 14,538.00 14,732.00 14,345.00 14,635.00 0.1M
2021-01-15 14,829.00 14,975.00 14,490.00 14,538.00 0.2M
2021-01-14 14,538.00 14,732.00 14,538.00 14,732.00 0.3M
2021-01-13 15,217.00 15,314.00 14,635.00 14,635.00 0.2M
2021-01-12 15,508.00 15,508.00 14,926.00 15,217.00 0.2M
2021-01-11 14,732.00 14,829.00 14,490.00 14,829.00 0.3M
2021-01-08 14,829.00 14,878.00 14,442.00 14,635.00 0.2M
2021-01-07 14,538.00 14,926.00 14,151.00 14,732.00 0.3M
2021-01-06 14,538.00 14,829.00 14,199.00 14,538.00 0.5M
2021-01-05 14,442.00 14,926.00 14,054.00 14,635.00 0.3M
2021-01-04 15,120.00 15,120.00 14,442.00 14,490.00 0.2M