Guotai Jun'an Ji'nan Energy

508087
🏛️ 中国 →
11.96
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
09:30 12.22 12.22 12.20 12.20 2.7K
09:35 12.20 12.20 12.20 12.20 1.7K
10:50 12.18 12.18 12.18 12.18 2.3K
10:55 12.16 12.16 12.15 12.15 4.9K
11:00 12.15 12.15 12.14 12.14 4.8K
11:05 12.14 12.14 12.10 12.10 6.3K
11:10 12.10 12.10 12.10 12.10 5.6K
11:15 12.10 12.10 12.10 12.10 0.8K
11:20 12.10 12.10 12.10 12.10 8.0K
11:25 12.10 12.10 12.10 12.10 3.4K
13:00 12.10 12.10 12.10 12.10 5.9K
13:10 12.10 12.10 12.10 12.10 0.3K
13:25 12.10 12.10 12.10 12.10 4.0K
13:30 12.10 12.10 12.10 12.10 0.1K
13:35 12.10 12.10 12.10 12.10 14.8K
13:40 12.10 12.10 12.10 12.10 0.8K
13:45 12.10 12.10 12.10 12.10 0.1K
14:10 12.10 12.10 12.10 12.10 20.0K
14:15 12.10 12.11 12.10 12.11 1.6K
14:30 12.12 12.12 12.12 12.12 0.1K
14:35 12.12 12.12 12.10 12.10 2.4K
14:40 12.10 12.12 12.10 12.12 1.3K
14:50 12.12 12.14 12.12 12.14 3.7K
14:55 12.14 12.15 12.14 12.15 1.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 12.04 12.04 11.90 11.96 0.2M
2025-09-26 12.00 12.06 12.00 12.02 0.1M
2025-09-25 12.02 12.03 11.98 11.98 0.1M
2025-09-24 12.08 12.08 12.00 12.04 0.1M
2025-09-23 12.12 12.14 12.06 12.09 0.1M
2025-09-22 12.22 12.22 12.10 12.15 0.1M
2025-09-19 12.22 12.22 12.19 12.19 0.1M
2025-09-18 12.28 12.28 12.22 12.22 0.1M
2025-09-17 12.26 12.29 12.22 12.25 0.0M
2025-09-16 12.26 12.31 12.22 12.26 0.1M
2025-09-15 12.13 12.26 12.13 12.24 0.1M
2025-09-12 12.14 12.15 12.13 12.14 0.2M
2025-09-11 12.26 12.26 12.14 12.17 0.1M
2025-09-10 12.30 12.30 12.27 12.27 0.0M
2025-09-09 12.34 12.34 12.30 12.30 0.1M
2025-09-08 12.36 12.42 12.30 12.34 0.0M
2025-09-05 12.50 12.50 12.32 12.35 0.2M
2025-09-04 12.46 12.61 12.46 12.54 0.1M
2025-09-03 12.41 12.52 12.39 12.52 0.1M
2025-09-02 12.37 12.50 12.36 12.41 0.1M
2025-09-01 12.46 12.46 12.37 12.39 0.1M
2025-08-29 12.62 12.64 12.43 12.48 0.2M
2025-08-28 12.52 12.67 12.50 12.65 0.4M
2025-08-27 12.24 12.59 12.22 12.57 0.3M
2025-08-26 11.90 12.52 11.87 12.29 0.4M
2025-08-25 11.82 11.90 11.78 11.90 0.3M
2025-08-22 11.81 11.82 11.76 11.81 0.3M
2025-08-21 11.82 11.84 11.78 11.81 0.3M
2025-08-20 11.73 11.84 11.73 11.84 0.4M
2025-08-19 11.79 11.96 11.70 11.74 0.3M
2025-08-18 12.16 12.16 11.73 11.79 0.6M
2025-08-15 12.15 12.16 12.12 12.12 0.5M
2025-08-14 12.32 12.32 12.04 12.21 1.1M
2025-08-13 12.34 12.36 12.29 12.29 0.4M
2025-08-12 12.38 12.38 12.34 12.35 0.1M
2025-08-11 12.50 12.50 12.36 12.36 0.2M
2025-08-08 12.62 12.62 12.49 12.51 0.2M
2025-08-07 13.01 13.01 12.95 13.00 0.7M
2025-08-06 12.98 13.02 12.98 13.00 0.7M
2025-08-05 12.90 13.04 12.90 13.00 0.9M
2025-08-04 13.02 13.08 12.85 12.85 0.3M
2025-08-01 12.94 13.02 12.94 13.01 0.5M
2025-07-31 12.88 12.96 12.88 12.94 0.3M
2025-07-30 12.71 12.90 12.70 12.86 0.1M
2025-07-29 12.88 12.88 12.70 12.77 0.2M
2025-07-28 12.51 12.92 12.38 12.90 0.4M
2025-07-25 12.62 12.62 12.45 12.51 0.5M
2025-07-24 12.76 12.78 12.61 12.62 0.9M
2025-07-23 12.84 12.84 12.67 12.76 1.1M
2025-07-22 13.04 13.04 12.82 12.84 0.2M
2025-07-21 13.20 13.20 13.02 13.07 0.2M
2025-07-18 13.24 13.24 13.19 13.20 0.1M
2025-07-17 13.28 13.30 13.14 13.26 0.3M
2025-07-16 13.20 13.34 13.20 13.27 0.4M
2025-07-15 13.00 13.25 13.00 13.22 0.1M
2025-07-14 13.00 13.04 13.00 13.04 0.2M
2025-07-11 13.04 13.15 12.95 13.04 0.2M
2025-07-10 13.10 13.10 13.00 13.05 0.2M
2025-07-09 13.18 13.22 13.05 13.10 0.2M
2025-07-08 13.30 13.30 13.16 13.18 0.3M
2025-07-07 13.28 13.32 13.26 13.30 0.3M
2025-07-04 13.34 13.37 13.26 13.28 1.0M
2025-07-03 13.20 13.40 13.20 13.37 0.4M
2025-07-02 13.06 13.31 13.06 13.25 0.2M
2025-07-01 13.18 13.18 13.06 13.08 0.1M
2025-06-30 13.34 13.34 13.17 13.18 0.3M
2025-06-27 13.58 13.70 13.32 13.40 1.2M
2025-06-26 13.62 13.69 13.56 13.58 1.1M
2025-06-25 13.62 13.67 13.52 13.62 1.3M
2025-06-24 13.63 13.63 13.42 13.62 1.2M
2025-06-23 13.58 13.66 13.48 13.61 1.2M
2025-06-20 13.34 13.62 13.21 13.58 0.6M
2025-06-19 13.22 13.45 13.15 13.40 0.5M
2025-06-18 12.75 13.24 12.69 13.22 0.8M
2025-06-16 12.61 12.80 12.56 12.75 1.2M
2025-06-13 12.50 12.67 12.46 12.56 0.3M
2025-06-12 12.45 12.56 12.40 12.51 0.6M
2025-06-11 12.41 12.58 12.41 12.50 0.3M
2025-06-10 12.46 12.46 12.40 12.40 0.5M
2025-06-09 12.41 12.47 12.34 12.41 0.1M
2025-06-06 12.40 12.44 12.24 12.39 0.3M
2025-06-05 12.20 12.54 12.20 12.43 0.4M
2025-06-04 12.00 12.20 12.00 12.20 0.3M
2025-06-03 11.95 11.96 11.94 11.95 0.0M
2025-05-30 11.87 11.97 11.87 11.95 0.0M
2025-05-29 11.85 11.93 11.85 11.92 0.0M
2025-05-28 11.88 11.92 11.88 11.88 0.2M
2025-05-27 11.91 11.97 11.89 11.90 0.0M
2025-05-26 11.91 11.96 11.91 11.94 0.1M
2025-05-23 12.02 12.06 11.95 11.96 0.5M
2025-05-22 12.15 12.15 12.06 12.06 0.2M
2025-05-21 12.10 12.19 12.01 12.10 0.2M
2025-05-20 12.07 12.21 12.02 12.05 0.4M
2025-05-19 12.00 12.15 11.95 12.07 0.0M
2025-05-16 11.91 12.00 11.91 12.00 0.1M
2025-05-15 12.05 12.10 11.91 11.91 0.1M
2025-05-14 11.99 12.15 11.99 12.00 0.1M
2025-05-13 11.93 11.98 11.91 11.98 0.1M
2025-05-12 11.95 12.00 11.89 11.98 0.6M
2025-05-09 12.01 12.31 11.90 12.00 0.1M
2025-05-08 12.00 12.19 11.95 12.07 0.2M
2025-05-07 11.50 12.07 11.50 12.00 0.5M
2025-05-06 11.79 11.83 11.78 11.83 0.2M
2025-04-30 11.73 11.77 11.65 11.74 0.2M
2025-04-29 11.62 11.78 11.62 11.73 0.1M
2025-04-28 11.84 11.84 11.56 11.63 0.3M
2025-04-25 11.89 11.89 11.80 11.84 0.1M
2025-04-24 11.86 11.91 11.79 11.90 0.1M
2025-04-23 11.86 11.90 11.81 11.86 0.2M
2025-04-22 11.95 11.98 11.85 11.86 0.1M
2025-04-21 11.91 11.95 11.77 11.91 0.3M
2025-04-18 11.98 11.98 11.81 11.87 0.4M
2025-04-17 12.09 12.09 11.94 11.95 0.9M
2025-04-16 11.83 12.05 11.82 12.03 0.3M
2025-04-15 11.77 11.83 11.75 11.82 0.5M
2025-04-14 11.81 11.82 11.75 11.77 0.5M
2025-04-11 11.84 11.84 11.81 11.82 0.3M
2025-04-10 11.32 11.86 11.32 11.83 0.4M
2025-04-09 11.60 11.77 11.60 11.68 0.4M
2025-04-08 11.73 11.75 11.59 11.70 0.1M
2025-04-07 11.58 11.75 11.51 11.73 0.5M
2025-04-03 11.41 11.60 11.41 11.58 0.2M
2025-04-02 11.29 11.53 11.29 11.46 0.2M
2025-04-01 11.27 11.36 11.27 11.30 0.2M
2025-03-31 11.54 11.55 11.28 11.32 0.4M
2025-03-28 11.49 11.55 11.45 11.54 0.2M
2025-03-27 11.44 11.55 11.44 11.50 0.4M
2025-03-26 11.21 11.50 11.21 11.49 0.8M
2025-03-25 11.25 11.34 11.20 11.27 0.2M
2025-03-24 11.13 11.25 11.10 11.25 0.2M
2025-03-21 11.10 11.10 11.02 11.10 0.3M
2025-03-20 11.03 11.13 11.03 11.06 0.4M
2025-03-19 10.99 11.02 10.97 11.02 0.2M
2025-03-18 11.02 11.02 10.97 11.00 0.5M
2025-03-17 10.96 11.04 10.96 11.02 0.5M
2025-03-14 11.04 11.06 11.00 11.04 0.5M
2025-03-13 11.09 11.09 11.02 11.04 0.4M
2025-03-12 11.09 11.12 11.00 11.09 0.3M
2025-03-11 11.02 11.14 11.02 11.12 0.3M
2025-03-10 11.05 11.18 11.05 11.15 0.8M
2025-03-07 11.18 11.18 11.03 11.11 0.4M
2025-03-06 11.17 11.19 11.01 11.13 0.6M
2025-03-05 11.11 11.22 11.04 11.17 1.0M
2025-03-04 10.95 11.22 10.95 11.10 1.8M
2025-03-03 10.85 11.01 10.80 10.95 1.1M
2025-02-28 10.95 11.00 10.79 10.85 1.2M
2025-02-27 11.01 11.10 11.01 11.03 0.4M
2025-02-26 11.01 11.11 10.96 11.09 1.8M
2025-02-25 11.27 11.29 11.01 11.06 1.8M
2025-02-24 11.37 11.39 11.23 11.25 2.9M
2025-02-21 11.37 11.50 11.35 11.41 1.9M
2025-02-20 11.22 11.49 11.22 11.49 5.3M
2025-02-19 11.77 11.77 10.75 11.51 10.9M
2025-02-18 10.70 10.70 10.70 10.70 0.3M
2025-02-17 9.72 9.72 9.72 9.72 0.1M