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
2024-12-31 15.29 15.30 14.56 14.57 106.1M
2024-12-30 15.51 15.51 15.11 15.20 69.8M
2024-12-27 15.57 15.84 15.30 15.38 115.0M
2024-12-26 15.14 15.80 15.08 15.58 124.1M
2024-12-25 15.63 15.79 15.07 15.21 109.9M
2024-12-24 15.39 15.92 15.24 15.70 108.9M
2024-12-23 15.87 16.04 15.31 15.39 112.2M
2024-12-20 15.78 16.17 15.50 15.95 174.7M
2024-12-19 15.39 16.09 15.33 15.90 197.2M
2024-12-18 15.25 15.85 15.25 15.59 165.3M
2024-12-17 15.54 15.66 15.06 15.11 120.5M
2024-12-16 16.00 16.04 15.38 15.55 166.0M
2024-12-13 16.60 16.60 16.05 16.08 182.6M
2024-12-12 16.88 17.09 16.62 16.79 131.8M
2024-12-11 16.73 16.96 16.52 16.84 129.7M
2024-12-10 17.49 17.50 16.67 16.72 201.9M
2024-12-09 17.21 17.49 16.72 16.84 211.3M
2024-12-06 18.11 18.29 17.51 17.54 235.0M
2024-12-05 17.53 17.94 17.38 17.69 305.1M
2024-12-04 17.25 18.49 16.83 18.20 478.6M
2024-12-03 17.29 17.50 16.63 16.97 235.4M
2024-12-02 16.82 17.35 16.70 17.29 254.0M
2024-11-29 16.60 17.20 16.16 16.82 303.3M
2024-11-28 16.89 17.65 16.71 16.88 327.4M
2024-11-27 16.61 17.02 16.18 17.00 286.0M
2024-11-26 17.17 17.65 16.58 16.61 236.8M
2024-11-25 18.02 18.18 16.81 17.22 328.6M
2024-11-22 19.07 19.70 18.01 18.19 372.8M
2024-11-21 19.39 20.39 19.00 19.46 456.3M
2024-11-20 19.39 20.88 19.05 19.85 670.1M
2024-11-19 17.40 19.39 17.12 19.39 545.3M
2024-11-18 18.61 18.88 17.63 17.63 381.3M
2024-11-15 18.80 20.60 17.90 19.59 625.6M
2024-11-14 20.57 20.90 19.34 19.34 420.6M
2024-11-13 21.95 22.69 21.33 21.49 507.8M
2024-11-12 22.10 22.80 20.92 21.51 628.0M
2024-11-11 22.00 24.49 21.06 23.24 822.0M
2024-11-08 21.00 22.36 20.90 22.36 514.2M
2024-11-07 18.29 20.33 17.61 20.33 842.8M
2024-11-06 16.11 18.48 15.63 18.48 843.1M
2024-11-05 16.30 17.42 16.30 16.80 771.3M
2024-11-04 17.47 17.96 15.71 15.84 666.6M
2024-11-01 16.61 17.46 14.90 17.46 839.5M
2024-10-31 15.87 15.87 15.25 15.87 475.8M
2024-10-30 13.77 14.43 13.61 14.43 143.8M
2024-10-29 11.91 13.12 11.61 13.12 407.1M
2024-10-28 11.22 12.25 11.15 11.93 195.5M
2024-10-25 11.31 11.90 11.27 11.39 176.0M
2024-10-24 11.82 11.99 11.24 11.30 256.1M
2024-10-23 10.52 11.61 10.49 11.61 132.8M
2024-10-22 10.80 10.86 10.48 10.55 149.7M
2024-10-21 10.52 11.38 10.52 11.02 240.6M
2024-10-18 11.00 11.00 9.99 10.65 289.1M
2024-10-17 10.45 10.45 10.45 10.45 36.1M
2024-10-16 9.48 9.64 9.38 9.50 45.7M
2024-10-15 9.90 10.02 9.60 9.61 59.3M
2024-10-14 9.60 9.85 9.39 9.85 61.0M
2024-10-11 10.13 10.18 9.49 9.60 66.9M
2024-10-10 10.30 10.67 9.97 10.21 88.2M
2024-10-09 11.01 11.04 10.21 10.22 110.0M
2024-10-08 11.41 11.42 10.61 11.27 150.7M
2024-09-30 9.85 10.40 9.77 10.38 111.1M
2024-09-27 9.02 9.54 9.01 9.52 69.0M
2024-09-26 8.73 8.94 8.70 8.94 38.3M
2024-09-25 8.65 8.94 8.65 8.74 43.7M
2024-09-24 8.48 8.67 8.45 8.63 34.4M
2024-09-23 8.47 8.62 8.41 8.51 26.5M
2024-09-20 8.35 8.57 8.33 8.48 33.8M
2024-09-19 8.27 8.43 8.15 8.37 25.3M
2024-09-18 8.22 8.27 8.09 8.16 15.4M
2024-09-13 8.25 8.35 8.20 8.23 18.2M
2024-09-12 8.25 8.41 8.22 8.24 22.2M
2024-09-11 8.12 8.26 8.12 8.23 22.2M
2024-09-10 8.02 8.24 7.93 8.16 24.5M
2024-09-09 7.94 8.03 7.89 8.00 16.4M
2024-09-06 8.10 8.15 7.95 7.97 14.2M
2024-09-05 8.03 8.18 7.98 8.11 21.4M
2024-09-04 7.97 8.06 7.94 8.00 12.8M
2024-09-03 7.91 8.04 7.91 8.04 16.2M
2024-09-02 8.06 8.09 7.90 7.91 21.3M
2024-08-30 7.84 8.12 7.80 8.03 31.0M
2024-08-29 7.62 7.87 7.60 7.81 18.3M
2024-08-28 7.65 7.73 7.52 7.66 13.5M
2024-08-27 7.81 7.89 7.64 7.66 16.6M
2024-08-26 7.73 7.90 7.69 7.84 19.4M
2024-08-23 7.58 7.76 7.57 7.73 20.1M
2024-08-22 7.74 7.79 7.55 7.57 16.6M
2024-08-21 7.74 7.86 7.70 7.77 14.5M
2024-08-20 7.92 7.93 7.73 7.75 20.1M
2024-08-19 7.88 8.08 7.86 7.93 25.1M
2024-08-16 7.93 7.97 7.80 7.83 16.5M
2024-08-15 7.84 8.04 7.81 7.92 19.0M
2024-08-14 7.91 7.97 7.85 7.85 14.7M
2024-08-13 7.83 7.92 7.79 7.91 16.4M
2024-08-12 8.01 8.05 7.85 7.89 28.1M
2024-08-09 8.14 8.22 8.04 8.08 26.1M
2024-08-08 8.21 8.25 8.10 8.12 27.6M
2024-08-07 8.25 8.35 8.22 8.26 17.5M
2024-08-06 8.30 8.35 8.19 8.27 21.6M
2024-08-05 8.48 8.58 8.21 8.22 29.7M
2024-08-02 8.61 8.73 8.51 8.51 19.8M
2024-08-01 8.66 8.78 8.61 8.68 30.6M
2024-07-31 8.30 8.68 8.28 8.68 40.1M
2024-07-30 8.16 8.36 8.10 8.29 22.2M
2024-07-29 8.29 8.30 8.17 8.20 18.1M
2024-07-26 8.19 8.44 8.16 8.29 26.3M
2024-07-25 8.18 8.29 8.15 8.18 19.1M
2024-07-24 8.29 8.40 8.20 8.22 19.6M
2024-07-23 8.61 8.67 8.35 8.35 25.0M
2024-07-22 8.73 8.85 8.58 8.69 34.5M
2024-07-19 8.34 8.57 8.30 8.57 29.6M
2024-07-18 8.35 8.59 8.16 8.41 30.6M
2024-07-17 8.46 8.56 8.38 8.41 19.0M
2024-07-16 8.28 8.53 8.18 8.52 28.9M
2024-07-15 8.38 8.42 8.27 8.28 16.3M
2024-07-12 8.57 8.58 8.38 8.40 23.0M
2024-07-11 8.55 8.69 8.53 8.59 20.7M
2024-07-10 8.37 8.55 8.31 8.45 17.0M
2024-07-09 8.25 8.47 8.18 8.44 22.0M
2024-07-08 8.47 8.49 8.24 8.28 19.3M
2024-07-05 8.35 8.55 8.31 8.49 19.8M
2024-07-04 8.60 8.66 8.34 8.34 25.2M
2024-07-03 8.72 8.72 8.52 8.57 20.1M
2024-07-02 8.75 8.88 8.70 8.73 25.5M
2024-07-01 8.72 8.78 8.56 8.73 20.9M
2024-06-28 8.64 8.96 8.61 8.75 27.5M
2024-06-27 8.71 8.81 8.64 8.66 22.8M
2024-06-26 8.48 8.82 8.36 8.79 33.9M
2024-06-25 8.86 8.87 8.36 8.48 45.2M
2024-06-24 9.01 9.07 8.77 8.82 26.1M
2024-06-21 9.08 9.13 8.93 9.05 19.6M
2024-06-20 9.25 9.27 9.10 9.10 24.4M
2024-06-19 9.42 9.45 9.23 9.27 25.8M
2024-06-18 9.36 9.49 9.32 9.37 27.5M
2024-06-17 9.31 9.44 9.30 9.36 21.1M
2024-06-14 9.20 9.39 9.20 9.35 26.0M
2024-06-13 9.25 9.43 9.13 9.31 33.9M
2024-06-12 9.25 9.39 9.22 9.23 29.2M
2024-06-11 8.87 9.45 8.76 9.30 59.6M
2024-06-07 9.00 9.08 8.75 8.89 34.9M
2024-06-06 9.25 9.26 8.95 9.00 31.4M
2024-06-05 9.25 9.32 9.17 9.18 22.4M
2024-06-04 9.20 9.25 9.02 9.21 30.7M
2024-06-03 9.30 9.35 9.12 9.20 23.7M
2024-05-31 9.10 9.42 9.09 9.29 34.5M
2024-05-30 8.96 9.18 8.83 9.09 22.8M
2024-05-29 9.10 9.17 8.96 8.99 21.7M
2024-05-28 9.16 9.30 9.06 9.08 21.3M
2024-05-27 9.18 9.25 8.95 9.21 28.0M
2024-05-24 9.35 9.44 9.17 9.17 27.5M
2024-05-23 9.68 9.76 9.39 9.42 30.9M
2024-05-22 9.75 9.76 9.60 9.73 26.7M
2024-05-21 9.72 9.90 9.67 9.75 41.9M
2024-05-20 9.38 9.82 9.33 9.72 56.3M
2024-05-17 9.23 9.43 9.15 9.40 33.3M
2024-05-16 9.24 9.40 9.22 9.25 26.3M
2024-05-15 9.24 9.37 9.16 9.20 18.8M
2024-05-14 9.23 9.38 9.21 9.28 19.2M
2024-05-13 9.33 9.40 9.19 9.25 24.9M
2024-05-10 9.63 9.64 9.36 9.41 22.8M
2024-05-09 9.49 9.58 9.47 9.52 24.0M
2024-05-08 9.67 9.69 9.45 9.46 28.1M
2024-05-07 9.68 9.85 9.58 9.73 35.2M
2024-05-06 9.88 9.90 9.67 9.71 42.2M
2024-04-30 9.75 9.86 9.64 9.78 43.7M
2024-04-29 9.42 9.76 9.38 9.74 47.4M
2024-04-26 9.06 9.45 9.06 9.42 47.5M
2024-04-25 9.18 9.22 9.04 9.09 28.0M
2024-04-24 9.06 9.23 9.05 9.22 27.6M
2024-04-23 8.99 9.11 8.93 9.04 25.6M
2024-04-22 8.98 9.12 8.78 8.95 25.3M
2024-04-19 9.10 9.14 8.91 8.98 29.2M
2024-04-18 9.12 9.32 8.99 9.14 35.9M
2024-04-17 8.80 9.19 8.80 9.14 39.3M
2024-04-16 9.06 9.18 8.70 8.72 41.7M
2024-04-15 9.09 9.27 8.89 9.13 44.3M
2024-04-12 9.16 9.27 9.03 9.04 23.4M
2024-04-11 9.00 9.27 8.98 9.13 28.3M
2024-04-10 9.41 9.43 8.99 9.05 50.8M
2024-04-09 9.50 9.58 9.39 9.39 28.3M
2024-04-08 9.58 9.74 9.50 9.53 27.8M
2024-04-03 9.79 9.86 9.58 9.61 23.7M
2024-04-02 9.98 10.00 9.75 9.80 27.3M
2024-04-01 9.93 10.10 9.93 9.98 33.0M
2024-03-29 9.82 9.90 9.66 9.87 26.5M
2024-03-28 9.55 9.98 9.54 9.87 43.2M
2024-03-27 10.14 10.15 9.58 9.58 48.9M
2024-03-26 10.28 10.51 9.98 10.14 55.7M
2024-03-25 10.45 10.73 10.32 10.33 69.0M
2024-03-22 10.47 10.66 10.39 10.52 64.1M
2024-03-21 10.60 10.66 10.44 10.53 47.5M
2024-03-20 10.47 10.63 10.44 10.56 43.0M
2024-03-19 10.56 10.61 10.45 10.46 41.0M
2024-03-18 10.40 10.65 10.37 10.64 60.7M
2024-03-15 10.31 10.45 10.19 10.45 48.7M
2024-03-14 10.63 10.70 10.29 10.42 70.6M
2024-03-13 10.84 11.10 10.65 10.70 104.6M
2024-03-12 10.75 10.78 10.51 10.58 51.9M
2024-03-11 10.39 10.74 10.34 10.74 57.1M
2024-03-08 10.40 10.55 10.24 10.52 45.9M
2024-03-07 10.61 10.76 10.30 10.30 64.1M
2024-03-06 10.63 10.79 10.44 10.63 92.0M
2024-03-05 10.94 11.47 10.85 10.89 132.4M
2024-03-04 11.20 11.26 10.67 10.82 104.5M
2024-03-01 10.32 10.86 10.31 10.72 98.3M
2024-02-29 10.00 10.50 9.97 10.38 71.9M
2024-02-28 10.60 10.82 10.04 10.05 103.5M
2024-02-27 9.88 10.93 9.81 10.73 125.5M
2024-02-26 9.90 10.25 9.81 9.99 76.6M
2024-02-23 9.87 10.22 9.47 9.88 90.1M
2024-02-22 9.35 9.60 9.32 9.41 57.3M
2024-02-21 9.12 9.41 9.09 9.18 46.2M
2024-02-20 9.22 9.23 9.10 9.19 33.1M
2024-02-19 9.39 9.41 9.11 9.32 52.1M
2024-02-08 9.00 9.57 8.98 9.18 72.7M
2024-02-07 8.30 9.00 8.29 8.97 71.3M
2024-02-06 7.49 8.27 7.40 8.27 61.5M
2024-02-05 7.99 7.99 7.25 7.52 55.6M
2024-02-02 8.37 8.52 7.66 8.05 45.3M
2024-02-01 8.20 8.57 8.16 8.35 29.5M
2024-01-31 8.65 8.77 8.29 8.31 46.9M
2024-01-30 9.18 9.29 8.88 8.90 32.3M
2024-01-29 9.26 9.50 9.12 9.26 45.7M
2024-01-26 9.31 9.42 9.25 9.25 44.3M
2024-01-25 8.74 9.32 8.69 9.27 60.1M
2024-01-24 8.61 8.75 8.35 8.72 29.5M
2024-01-23 8.46 8.66 8.41 8.58 24.5M
2024-01-22 8.93 8.96 8.37 8.46 29.8M
2024-01-19 9.06 9.11 8.92 8.93 16.0M
2024-01-18 8.87 9.08 8.66 9.05 32.0M
2024-01-17 9.05 9.12 8.90 8.90 18.1M
2024-01-16 9.11 9.11 8.90 9.05 22.5M
2024-01-15 9.15 9.26 9.04 9.10 21.0M
2024-01-12 9.31 9.33 9.17 9.19 16.6M
2024-01-11 9.02 9.39 9.01 9.33 33.2M
2024-01-10 9.16 9.17 8.95 9.00 27.3M
2024-01-09 9.40 9.47 9.08 9.13 44.2M
2024-01-08 9.69 9.70 9.35 9.35 30.4M
2024-01-05 9.85 9.90 9.65 9.72 24.0M
2024-01-04 9.86 9.91 9.75 9.86 20.3M
2024-01-03 10.01 10.02 9.79 9.90 30.9M
2024-01-02 10.11 10.12 10.00 10.01 23.4M