中国长城

000066
🏛️ 中国 →
17.07
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 14.40 14.44 14.08 14.16 46.7M
2021-12-30 14.01 14.65 14.00 14.35 79.1M
2021-12-29 13.90 14.05 13.87 13.96 30.9M
2021-12-28 13.78 13.95 13.71 13.95 32.6M
2021-12-27 13.67 13.79 13.61 13.71 20.6M
2021-12-24 13.80 13.86 13.63 13.68 24.3M
2021-12-23 13.81 13.95 13.65 13.87 31.5M
2021-12-22 13.71 13.85 13.67 13.72 26.0M
2021-12-21 13.60 13.70 13.58 13.64 16.1M
2021-12-20 13.74 13.76 13.61 13.63 18.8M
2021-12-17 13.85 13.87 13.59 13.64 38.3M
2021-12-16 13.93 13.95 13.83 13.90 19.6M
2021-12-15 13.91 14.02 13.82 13.84 26.9M
2021-12-14 13.93 14.04 13.88 13.95 22.0M
2021-12-13 14.00 14.15 13.88 14.00 30.6M
2021-12-10 14.19 14.28 13.97 14.05 39.6M
2021-12-09 14.16 14.27 14.11 14.18 35.4M
2021-12-08 13.98 14.22 13.89 14.19 50.8M
2021-12-07 14.03 14.06 13.75 13.90 30.8M
2021-12-06 13.98 14.13 13.75 13.97 41.3M
2021-12-03 13.77 13.90 13.77 13.85 22.7M
2021-12-02 14.06 14.06 13.74 13.74 37.2M
2021-12-01 14.05 14.14 13.93 14.06 30.6M
2021-11-30 13.87 14.28 13.83 14.06 56.5M
2021-11-29 13.75 13.85 13.58 13.74 33.2M
2021-11-26 14.00 14.06 13.80 13.94 35.4M
2021-11-25 14.20 14.30 14.01 14.04 34.1M
2021-11-24 14.35 14.38 14.14 14.17 37.7M
2021-11-23 14.53 14.60 14.29 14.36 52.1M
2021-11-22 13.81 14.59 13.77 14.41 97.1M
2021-11-19 13.52 13.80 13.38 13.76 35.0M
2021-11-18 13.61 13.90 13.53 13.53 33.9M
2021-11-17 13.68 13.74 13.38 13.61 38.9M
2021-11-16 13.90 14.10 13.77 13.78 37.6M
2021-11-15 13.96 14.13 13.73 13.94 42.2M
2021-11-12 14.01 14.09 13.92 13.95 26.4M
2021-11-11 13.91 14.21 13.77 14.01 37.4M
2021-11-10 13.81 14.09 13.75 13.92 35.4M
2021-11-09 14.10 14.11 13.67 13.81 36.8M
2021-11-08 13.96 14.05 13.76 14.00 29.7M
2021-11-05 13.94 14.14 13.68 13.95 50.9M
2021-11-04 13.35 13.97 13.35 13.79 42.9M
2021-11-03 13.33 13.55 13.22 13.44 28.5M
2021-11-02 13.39 13.62 13.11 13.24 30.9M
2021-11-01 13.48 13.52 13.26 13.39 23.3M
2021-10-29 13.25 13.50 13.20 13.45 19.7M
2021-10-28 13.37 13.40 13.10 13.19 22.9M
2021-10-27 13.97 13.98 13.31 13.36 38.9M
2021-10-26 14.12 14.23 13.88 13.90 28.3M
2021-10-25 14.07 14.16 13.90 14.15 29.0M
2021-10-22 13.72 14.31 13.70 14.14 50.2M
2021-10-21 13.78 13.88 13.70 13.74 20.9M
2021-10-20 13.74 14.08 13.74 13.94 39.2M
2021-10-19 13.51 13.73 13.47 13.66 21.0M
2021-10-18 13.65 13.70 13.41 13.51 17.8M
2021-10-15 13.48 13.74 13.48 13.63 24.2M
2021-10-14 13.54 13.56 13.39 13.50 15.4M
2021-10-13 13.65 13.75 13.46 13.61 20.1M
2021-10-12 13.56 13.58 13.20 13.42 19.6M
2021-10-11 13.50 13.58 13.34 13.56 27.1M
2021-10-08 13.21 13.93 13.21 13.71 43.1M
2021-09-30 13.22 13.48 13.17 13.19 27.1M
2021-09-29 13.16 13.16 12.79 12.80 32.6M
2021-09-28 13.39 13.44 13.18 13.23 20.5M
2021-09-27 13.57 13.77 13.25 13.46 28.5M
2021-09-24 13.55 13.75 13.41 13.43 28.0M
2021-09-23 13.30 13.74 13.21 13.66 44.9M
2021-09-22 13.13 13.42 13.06 13.25 20.9M
2021-09-17 13.48 13.51 13.03 13.31 42.2M
2021-09-16 14.27 14.27 13.38 13.42 75.2M
2021-09-15 14.45 14.53 14.28 14.31 34.0M
2021-09-14 14.49 14.83 14.39 14.52 45.7M
2021-09-13 14.90 14.95 14.47 14.52 50.4M
2021-09-10 14.60 14.98 14.53 14.85 60.6M
2021-09-09 14.40 14.64 14.21 14.64 61.1M
2021-09-08 14.46 14.72 14.36 14.41 59.0M
2021-09-07 14.36 14.52 14.23 14.46 43.3M
2021-09-06 14.26 14.42 13.90 14.40 47.8M
2021-09-03 14.36 14.63 14.19 14.25 51.5M
2021-09-02 14.62 14.66 14.34 14.45 44.6M
2021-09-01 14.60 14.84 14.30 14.68 50.9M
2021-08-31 15.01 15.10 14.35 14.69 69.5M
2021-08-30 14.79 15.45 14.78 14.96 68.6M
2021-08-27 15.14 15.14 14.37 14.57 91.5M
2021-08-26 15.85 16.23 15.40 15.40 66.4M
2021-08-25 15.53 15.75 15.39 15.65 40.1M
2021-08-24 15.78 15.78 15.42 15.54 53.4M
2021-08-23 15.59 16.02 15.53 15.78 62.4M
2021-08-20 15.46 15.68 15.05 15.46 52.6M
2021-08-19 15.55 15.70 15.32 15.45 45.1M
2021-08-18 15.48 15.84 15.31 15.66 57.2M
2021-08-17 16.16 16.32 15.52 15.55 74.8M
2021-08-16 16.24 16.60 15.94 16.21 80.7M
2021-08-13 16.38 16.55 16.07 16.19 101.9M
2021-08-12 17.28 17.80 16.66 16.72 122.1M
2021-08-11 17.12 17.24 16.80 16.99 75.7M
2021-08-10 17.00 17.51 16.72 17.11 101.4M
2021-08-09 17.90 18.50 16.98 17.20 140.3M
2021-08-06 17.52 17.73 16.90 17.33 112.5M
2021-08-05 17.25 17.79 16.96 17.46 123.4M
2021-08-04 16.70 17.98 16.70 17.54 173.4M
2021-08-03 16.98 17.53 16.53 16.67 179.8M
2021-08-02 16.05 17.15 15.89 16.98 227.1M
2021-07-30 15.44 16.16 15.30 15.95 183.4M
2021-07-29 14.68 15.50 14.50 15.23 120.1M
2021-07-28 15.00 15.23 14.24 14.40 106.0M
2021-07-27 14.62 15.88 14.35 15.13 183.3M
2021-07-26 14.36 14.70 14.15 14.55 60.1M
2021-07-23 14.70 14.82 14.36 14.37 63.1M
2021-07-22 15.21 15.26 14.77 14.83 59.8M
2021-07-21 14.90 15.25 14.85 15.15 66.8M
2021-07-20 14.90 15.05 14.60 14.91 43.4M
2021-07-19 14.76 15.20 14.66 15.06 65.3M
2021-07-16 14.68 15.10 14.50 14.80 68.7M
2021-07-15 14.53 14.84 14.23 14.77 81.3M
2021-07-14 15.81 15.81 14.82 14.82 155.9M
2021-07-13 15.10 16.59 15.08 16.08 209.8M
2021-07-12 14.61 15.25 14.52 15.08 82.8M
2021-07-09 14.72 15.06 14.45 14.65 56.1M
2021-07-08 14.24 15.00 14.14 14.87 95.9M
2021-07-07 14.27 14.39 14.05 14.28 38.6M
2021-07-06 14.28 14.65 14.07 14.45 51.2M
2021-07-05 14.20 14.38 14.12 14.28 32.8M
2021-07-02 14.07 14.42 13.99 14.10 49.0M
2021-07-01 14.71 14.76 14.08 14.11 51.6M
2021-06-30 15.08 15.15 14.30 14.60 81.1M
2021-06-29 15.41 15.70 14.83 14.88 72.4M
2021-06-28 15.54 15.85 15.35 15.47 61.3M
2021-06-25 15.68 16.08 15.42 15.66 79.1M
2021-06-24 15.96 16.28 15.53 15.75 83.0M
2021-06-23 15.00 16.39 14.75 15.97 168.1M
2021-06-22 15.23 15.40 14.75 14.98 81.3M
2021-06-21 14.39 15.68 14.21 15.17 103.9M
2021-06-18 14.52 14.69 14.21 14.36 52.1M
2021-06-17 14.05 14.75 14.00 14.52 69.7M
2021-06-16 14.10 14.31 13.97 13.97 46.1M
2021-06-15 14.50 14.55 14.06 14.19 72.7M
2021-06-11 15.27 15.37 14.74 14.76 108.3M
2021-06-10 14.50 15.50 14.43 15.44 153.2M
2021-06-09 14.70 14.96 14.33 14.64 64.8M
2021-06-08 14.96 15.17 14.72 14.81 82.5M
2021-06-07 14.40 15.09 14.31 15.09 124.3M
2021-06-04 14.16 14.51 14.10 14.30 61.8M
2021-06-03 14.85 15.08 14.21 14.27 90.4M
2021-06-02 15.15 15.23 14.73 14.84 71.8M
2021-06-01 15.10 15.23 14.66 15.16 93.7M
2021-05-31 15.35 15.48 14.80 15.28 103.4M
2021-05-28 14.70 15.55 14.54 15.13 153.4M
2021-05-27 14.50 14.88 14.30 14.65 122.5M
2021-05-26 15.73 15.90 14.52 14.77 200.6M
2021-05-25 15.53 15.92 15.15 15.66 166.3M
2021-05-24 14.62 15.90 14.30 15.52 220.3M
2021-05-21 15.26 15.43 14.00 14.47 179.1M
2021-05-20 15.62 15.79 15.04 15.26 161.8M
2021-05-19 14.50 15.61 14.29 15.61 280.6M
2021-05-18 12.90 14.19 12.78 14.19 134.0M
2021-05-17 12.35 13.42 12.35 12.90 87.3M
2021-05-14 12.16 12.40 12.07 12.31 45.2M
2021-05-13 11.58 12.47 11.57 12.30 81.6M
2021-05-12 11.70 11.76 11.50 11.72 29.0M
2021-05-11 11.43 11.82 11.32 11.75 44.0M
2021-05-10 11.28 11.56 11.24 11.42 29.7M
2021-05-07 11.63 11.72 11.25 11.32 39.9M
2021-05-06 11.68 11.92 11.53 11.61 28.6M
2021-04-30 12.00 12.08 11.72 11.81 24.7M
2021-04-29 11.88 12.24 11.87 11.98 33.8M
2021-04-28 11.87 11.94 11.60 11.87 37.8M
2021-04-27 12.47 12.55 11.82 11.87 51.0M
2021-04-26 12.37 12.92 12.31 12.50 50.0M
2021-04-23 12.62 12.62 12.21 12.38 46.6M
2021-04-22 12.71 12.88 12.59 12.64 27.8M
2021-04-21 12.72 12.77 12.61 12.73 21.5M
2021-04-20 12.91 12.99 12.77 12.83 24.9M
2021-04-19 12.79 13.04 12.65 12.99 37.1M
2021-04-16 12.74 12.88 12.63 12.80 20.4M
2021-04-15 12.77 12.92 12.63 12.78 23.4M
2021-04-14 12.56 12.85 12.39 12.83 34.0M
2021-04-13 12.71 12.77 12.48 12.55 40.5M
2021-04-12 13.08 13.48 12.58 12.69 75.1M
2021-04-09 14.74 14.74 13.23 13.46 128.0M
2021-04-08 14.80 14.86 14.63 14.70 20.7M
2021-04-07 15.00 15.02 14.62 14.80 26.1M
2021-04-06 15.10 15.26 14.96 15.05 22.8M
2021-04-02 15.02 15.15 14.89 15.02 26.0M
2021-04-01 14.86 14.95 14.70 14.83 20.0M
2021-03-31 15.02 15.03 14.80 14.86 19.0M
2021-03-30 14.95 15.25 14.90 15.13 24.6M
2021-03-29 15.02 15.28 14.97 15.06 24.5M
2021-03-26 14.90 15.15 14.76 15.02 22.6M
2021-03-25 14.82 15.14 14.75 14.85 17.6M
2021-03-24 15.20 15.25 14.78 14.84 27.4M
2021-03-23 15.05 15.50 15.05 15.31 31.8M
2021-03-22 14.89 15.14 14.87 15.05 19.4M
2021-03-19 14.63 15.27 14.51 14.89 28.5M
2021-03-18 15.08 15.11 14.81 14.83 25.9M
2021-03-17 14.90 15.20 14.78 15.13 27.5M
2021-03-16 14.70 14.93 14.58 14.82 22.5M
2021-03-15 14.86 15.10 14.60 14.71 25.5M
2021-03-12 15.29 15.33 14.82 14.96 26.0M
2021-03-11 14.88 15.28 14.66 15.18 33.9M
2021-03-10 15.76 15.84 14.76 14.86 48.8M
2021-03-09 15.88 16.12 15.43 15.50 38.7M
2021-03-08 16.99 17.05 15.88 15.88 57.0M
2021-03-05 16.20 17.13 16.18 17.00 44.6M
2021-03-04 17.18 17.36 16.58 16.60 50.9M
2021-03-03 17.53 17.58 17.27 17.44 39.1M
2021-03-02 17.70 17.90 17.17 17.63 56.5M
2021-03-01 17.27 17.78 17.10 17.77 71.3M
2021-02-26 17.01 17.42 16.80 17.27 67.5M
2021-02-25 16.95 17.80 16.80 17.45 119.6M
2021-02-24 16.09 17.61 16.09 17.16 139.5M
2021-02-23 15.91 16.25 15.60 16.01 39.7M
2021-02-22 16.66 16.88 16.20 16.20 55.9M
2021-02-19 16.26 16.79 15.95 16.67 50.7M
2021-02-18 16.20 16.91 16.08 16.33 62.9M
2021-02-10 15.75 15.95 15.51 15.87 36.1M
2021-02-09 15.35 16.01 15.20 15.74 46.9M
2021-02-08 15.70 15.83 15.20 15.30 47.7M
2021-02-05 16.45 16.58 15.60 15.67 47.4M
2021-02-04 16.65 16.88 15.83 16.38 62.4M
2021-02-03 17.60 17.65 16.65 16.70 59.0M
2021-02-02 17.75 17.95 17.25 17.67 48.8M
2021-02-01 17.71 17.97 17.40 17.53 51.1M
2021-01-29 17.66 17.85 16.86 17.32 51.2M
2021-01-28 17.51 18.02 17.22 17.54 49.0M
2021-01-27 17.29 17.86 17.06 17.57 49.3M
2021-01-26 18.89 19.00 17.38 17.40 104.4M
2021-01-25 17.95 19.16 17.88 19.07 107.7M
2021-01-22 18.51 18.60 17.59 18.09 111.8M
2021-01-21 18.77 19.25 18.53 18.72 66.2M
2021-01-20 18.61 18.80 18.20 18.56 57.3M
2021-01-19 19.28 19.80 18.65 18.70 71.5M
2021-01-18 18.36 19.23 18.28 18.95 70.8M
2021-01-15 18.92 19.15 18.02 18.36 80.9M
2021-01-14 19.09 19.45 18.32 18.92 87.3M
2021-01-13 19.97 20.00 18.50 19.10 131.7M
2021-01-12 19.81 20.20 19.59 20.13 99.2M
2021-01-11 19.84 20.80 19.38 20.03 145.2M
2021-01-08 19.53 20.33 19.39 19.66 103.2M
2021-01-07 20.27 20.42 19.10 19.60 134.0M
2021-01-06 20.59 20.79 19.80 20.30 98.5M
2021-01-05 20.18 20.92 19.92 20.65 139.2M
2021-01-04 19.25 20.89 19.18 20.70 175.9M