久之洋

300516
🏛️ 中国 →
36.20
最后更新: 2025-09-30
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 35.98 36.99 35.82 35.87 2.9M
2021-12-30 36.68 36.80 35.40 36.18 4.5M
2021-12-29 38.70 38.70 36.55 36.98 7.6M
2021-12-28 34.98 35.55 34.88 35.26 1.8M
2021-12-27 34.61 35.11 34.30 34.88 1.6M
2021-12-24 35.99 36.10 34.71 34.80 2.1M
2021-12-23 36.40 36.97 34.71 35.60 3.4M
2021-12-22 36.68 37.10 36.07 36.68 2.3M
2021-12-21 36.40 36.92 35.91 36.78 2.8M
2021-12-20 36.08 38.36 35.69 36.74 5.9M
2021-12-17 37.10 37.32 35.72 35.98 4.4M
2021-12-16 37.36 37.73 36.89 37.20 3.8M
2021-12-15 38.38 39.21 37.23 37.36 6.1M
2021-12-14 42.71 43.43 38.40 38.89 9.6M
2021-12-13 44.19 44.50 41.01 43.14 6.5M
2021-12-10 38.54 44.89 38.54 42.82 9.7M
2021-12-09 39.01 39.95 38.56 38.91 3.1M
2021-12-08 37.14 39.79 37.10 39.43 5.6M
2021-12-07 39.65 40.29 37.17 37.57 5.6M
2021-12-06 38.79 39.20 37.70 38.01 5.2M
2021-12-03 37.34 39.50 37.21 38.95 7.7M
2021-12-02 36.98 39.46 36.28 37.20 6.9M
2021-12-01 38.01 38.40 36.02 36.50 7.0M
2021-11-30 34.66 39.55 34.55 37.28 10.7M
2021-11-29 31.90 35.10 31.90 34.66 6.1M
2021-11-26 32.60 33.06 32.39 32.56 1.4M
2021-11-25 32.80 33.18 32.59 32.73 1.4M
2021-11-24 33.31 33.33 32.72 32.79 1.7M
2021-11-23 33.26 33.71 32.67 33.42 2.2M
2021-11-22 33.33 33.65 33.01 33.26 2.1M
2021-11-19 32.22 33.50 32.22 33.33 3.0M
2021-11-18 32.90 33.10 32.26 32.36 2.0M
2021-11-17 32.00 32.78 31.80 32.76 2.1M
2021-11-16 32.46 32.94 31.74 31.77 2.6M
2021-11-15 32.60 33.50 32.31 32.63 2.6M
2021-11-12 32.10 32.88 31.85 32.61 2.5M
2021-11-11 31.65 32.27 31.40 32.11 1.9M
2021-11-10 31.30 32.16 31.12 31.65 1.4M
2021-11-09 30.70 31.68 30.51 31.52 1.7M
2021-11-08 31.50 31.68 30.38 30.65 1.6M
2021-11-05 31.56 32.30 31.18 31.36 2.0M
2021-11-04 31.36 32.40 31.36 31.76 2.3M
2021-11-03 31.00 31.98 30.74 31.68 2.9M
2021-11-02 29.50 32.72 29.50 32.01 5.1M
2021-11-01 28.40 29.59 28.20 29.47 1.7M
2021-10-29 27.88 28.48 27.82 28.22 1.0M
2021-10-28 29.78 29.78 27.82 27.99 1.9M
2021-10-27 30.57 30.97 30.07 30.10 1.2M
2021-10-26 29.90 30.57 29.63 30.12 0.9M
2021-10-25 30.10 30.34 29.62 29.90 0.9M
2021-10-22 30.06 30.91 30.06 30.20 0.9M
2021-10-21 30.58 30.85 30.12 30.13 0.9M
2021-10-20 30.28 31.58 30.05 30.58 1.8M
2021-10-19 29.81 30.11 29.72 29.82 0.7M
2021-10-18 29.80 30.30 29.36 30.12 1.0M
2021-10-15 29.56 29.82 29.12 29.56 0.6M
2021-10-14 29.24 29.88 29.12 29.42 0.6M
2021-10-13 29.68 29.68 28.81 29.24 0.7M
2021-10-12 30.00 30.05 28.71 28.89 1.1M
2021-10-11 29.50 30.31 29.12 30.08 1.1M
2021-10-08 29.15 29.80 29.15 29.36 0.8M
2021-09-30 28.87 29.19 28.58 28.90 0.8M
2021-09-29 30.12 30.12 28.60 28.66 1.5M
2021-09-28 30.32 30.72 30.00 30.13 0.9M
2021-09-27 32.45 32.50 30.20 30.31 1.9M
2021-09-24 32.31 32.95 32.23 32.52 1.3M
2021-09-23 32.25 32.76 32.16 32.45 1.6M
2021-09-22 31.48 32.99 31.40 32.45 1.8M
2021-09-17 31.50 32.17 31.24 31.95 1.4M
2021-09-16 31.71 32.21 31.23 31.24 1.3M
2021-09-15 31.40 31.71 30.90 31.71 1.3M
2021-09-14 32.02 32.27 31.22 31.26 2.2M
2021-09-13 32.69 33.16 31.96 32.02 1.9M
2021-09-10 33.68 33.68 32.68 33.00 2.3M
2021-09-09 32.93 33.96 32.60 33.74 2.9M
2021-09-08 32.99 33.66 32.77 33.15 2.0M
2021-09-07 32.98 33.60 32.75 33.02 2.2M
2021-09-06 32.38 33.10 32.20 32.98 1.7M
2021-09-03 33.85 34.43 32.39 32.45 3.8M
2021-09-02 35.00 35.28 33.89 34.12 3.7M
2021-09-01 34.21 35.80 33.72 35.66 4.7M
2021-08-31 34.48 35.90 33.81 34.98 4.2M
2021-08-30 34.79 36.57 34.51 34.74 4.0M
2021-08-27 37.00 37.65 34.50 34.80 5.2M
2021-08-26 37.94 38.33 37.04 37.05 5.3M
2021-08-25 37.09 39.47 36.56 38.51 7.6M
2021-08-24 36.59 37.47 36.30 37.29 4.2M
2021-08-23 35.21 37.68 35.21 37.06 5.0M
2021-08-20 35.43 36.07 34.10 35.05 3.5M
2021-08-19 35.13 36.20 34.80 35.22 2.8M
2021-08-18 35.26 36.35 35.01 35.42 3.6M
2021-08-17 36.00 37.38 35.53 35.65 4.5M
2021-08-16 37.08 37.75 36.30 36.34 4.5M
2021-08-13 35.05 39.50 35.05 37.60 7.1M
2021-08-12 35.95 36.15 35.17 35.70 4.3M
2021-08-11 35.81 36.45 35.13 36.25 4.8M
2021-08-10 35.19 37.00 34.86 35.80 5.9M
2021-08-09 34.79 35.40 34.20 35.40 3.9M
2021-08-06 34.90 35.27 33.87 34.44 4.3M
2021-08-05 32.73 36.10 32.31 35.22 7.3M
2021-08-04 32.19 32.89 32.19 32.51 2.2M
2021-08-03 32.50 33.18 31.92 32.17 2.6M
2021-08-02 31.97 33.38 31.70 32.82 3.1M
2021-07-30 31.37 32.42 30.81 31.96 3.0M
2021-07-29 30.60 31.59 30.21 30.96 2.6M
2021-07-28 32.35 32.79 29.89 30.18 3.1M
2021-07-27 34.66 34.77 32.37 32.53 5.0M
2021-07-26 35.66 36.99 34.76 34.77 4.2M
2021-07-23 36.00 36.81 34.75 36.16 4.9M
2021-07-22 36.53 36.59 35.45 35.70 4.2M
2021-07-21 37.09 37.49 35.83 37.00 5.2M
2021-07-20 34.48 36.76 33.89 36.72 5.4M
2021-07-19 35.00 36.30 34.50 34.77 3.2M
2021-07-16 35.35 35.75 33.71 34.97 4.5M
2021-07-15 34.20 36.91 34.20 35.77 6.3M
2021-07-14 33.56 34.35 32.69 34.35 3.8M
2021-07-13 34.30 34.80 33.21 33.65 3.2M
2021-07-12 35.00 35.00 33.52 34.19 4.1M
2021-07-09 32.97 35.30 32.80 34.35 6.0M
2021-07-08 31.87 34.47 31.51 33.46 5.1M
2021-07-07 31.36 32.36 31.17 32.09 3.3M
2021-07-06 32.64 32.82 31.27 31.75 4.3M
2021-07-05 33.80 34.49 32.14 32.62 5.5M
2021-07-02 34.30 38.03 33.51 33.71 8.7M
2021-07-01 33.27 34.36 32.54 32.65 4.5M
2021-06-30 32.62 33.44 32.20 33.21 4.2M
2021-06-29 33.10 34.36 32.28 32.37 4.9M
2021-06-28 33.67 34.44 32.70 33.17 5.7M
2021-06-25 35.00 35.00 33.33 33.67 9.4M
2021-06-24 30.19 36.11 29.75 36.11 8.8M
2021-06-23 30.70 30.70 30.02 30.09 3.1M
2021-06-22 30.47 31.55 29.55 31.00 4.8M
2021-06-21 29.39 30.47 29.24 30.47 3.1M
2021-06-18 28.92 29.56 28.60 29.38 2.3M
2021-06-17 27.84 29.46 27.80 28.98 2.2M
2021-06-16 28.50 29.45 27.97 27.97 2.0M
2021-06-15 28.26 29.02 28.02 28.73 1.8M
2021-06-11 29.55 29.55 28.28 28.39 2.3M
2021-06-10 29.12 29.48 28.73 29.40 2.1M
2021-06-09 29.60 30.48 28.80 29.12 3.1M
2021-06-08 28.61 29.55 28.41 29.49 3.5M
2021-06-07 28.01 28.68 27.84 28.61 2.3M
2021-06-04 28.04 28.40 27.57 27.61 1.7M
2021-06-03 27.75 28.45 27.60 28.04 1.6M
2021-06-02 28.70 28.87 27.80 27.93 1.8M
2021-06-01 28.28 28.90 28.10 28.62 2.2M
2021-05-31 27.96 28.50 27.45 28.27 2.1M
2021-05-28 28.47 28.71 27.77 27.80 2.3M
2021-05-27 28.23 28.58 27.98 28.28 2.8M
2021-05-26 29.36 30.60 28.37 28.74 4.7M
2021-05-25 27.61 28.10 27.10 28.10 2.4M
2021-05-24 27.38 28.05 27.24 27.61 1.8M
2021-05-21 28.09 28.15 27.11 27.23 1.9M
2021-05-20 27.77 28.39 27.55 27.88 2.5M
2021-05-19 27.46 27.98 27.12 27.72 2.2M
2021-05-18 27.01 27.88 26.59 27.65 2.8M
2021-05-17 27.57 28.32 27.04 27.04 3.0M
2021-05-14 27.19 27.89 26.90 27.72 3.8M
2021-05-13 25.76 27.83 25.55 27.49 5.1M
2021-05-12 26.13 26.44 25.39 25.76 1.9M
2021-05-11 25.51 26.45 25.50 26.16 2.2M
2021-05-10 25.49 25.83 25.10 25.53 1.7M
2021-05-07 25.86 26.14 25.25 25.45 2.2M
2021-05-06 25.24 27.09 25.15 25.92 3.1M
2021-04-30 27.03 27.49 25.50 25.50 4.7M
2021-04-29 28.00 29.27 26.97 27.55 6.0M
2021-04-28 27.56 27.56 26.84 27.43 2.3M
2021-04-27 28.01 28.15 27.15 27.68 2.4M
2021-04-26 28.54 28.99 28.12 28.28 2.4M
2021-04-23 29.45 29.60 28.21 28.29 2.7M
2021-04-22 29.41 30.17 28.99 29.24 3.8M
2021-04-21 29.48 30.47 29.10 29.70 4.5M
2021-04-20 29.67 30.31 29.21 29.66 6.1M
2021-04-19 29.35 31.80 29.35 30.20 8.4M
2021-04-16 28.73 30.61 27.62 29.30 10.1M
2021-04-15 23.97 27.92 23.70 27.92 7.2M
2021-04-14 23.37 23.66 22.95 23.27 1.2M
2021-04-13 24.10 24.25 23.20 23.36 1.2M
2021-04-12 24.77 24.88 24.02 24.07 0.9M
2021-04-09 24.81 25.02 24.60 24.80 0.6M
2021-04-08 25.44 25.76 24.78 24.80 1.3M
2021-04-07 25.57 26.04 25.12 25.43 1.4M
2021-04-06 24.80 26.40 24.80 25.60 1.9M
2021-04-02 24.45 25.20 24.38 24.87 1.2M
2021-04-01 24.48 24.82 24.24 24.43 1.4M
2021-03-31 26.56 26.56 20.90 24.76 2.8M
2021-03-30 25.60 26.40 25.45 26.12 1.9M
2021-03-29 25.48 26.11 25.33 25.70 1.3M
2021-03-26 25.40 25.52 25.21 25.48 0.8M
2021-03-25 25.46 25.85 25.29 25.34 0.9M
2021-03-24 25.30 25.95 25.25 25.56 1.0M
2021-03-23 25.51 25.76 25.21 25.47 1.0M
2021-03-22 25.49 25.99 25.30 25.73 1.2M
2021-03-19 25.12 25.98 25.12 25.48 1.3M
2021-03-18 25.71 25.77 25.30 25.38 1.1M
2021-03-17 25.12 25.93 25.00 25.78 1.8M
2021-03-16 24.62 24.98 24.53 24.82 1.2M
2021-03-15 25.00 25.20 24.53 24.60 1.0M
2021-03-12 25.67 25.72 24.99 25.10 1.1M
2021-03-11 25.23 25.68 24.91 25.68 1.0M
2021-03-10 25.31 25.89 25.14 25.20 1.3M
2021-03-09 27.10 27.10 25.28 25.30 2.0M
2021-03-08 27.90 28.81 26.92 26.92 2.5M
2021-03-05 27.27 27.90 27.12 27.89 1.5M
2021-03-04 27.19 27.92 27.06 27.23 1.7M
2021-03-03 26.97 27.96 26.77 27.40 2.5M
2021-03-02 27.02 27.25 26.50 26.71 1.2M
2021-03-01 26.26 26.96 26.25 26.95 1.7M
2021-02-26 25.95 26.65 25.80 26.28 1.3M
2021-02-25 26.54 26.85 26.25 26.28 1.4M
2021-02-24 26.30 26.90 26.04 26.37 1.4M
2021-02-23 26.45 27.16 25.89 26.28 1.8M
2021-02-22 26.72 27.38 26.50 26.50 2.2M
2021-02-19 26.00 26.80 25.69 26.80 1.3M
2021-02-18 25.06 26.10 25.06 25.86 1.3M
2021-02-10 24.71 25.13 24.62 24.90 0.9M
2021-02-09 24.48 25.02 24.41 24.71 1.1M
2021-02-08 24.93 25.10 24.24 24.48 0.9M
2021-02-05 25.10 25.80 24.64 24.93 1.2M
2021-02-04 25.55 26.87 24.56 24.92 1.8M
2021-02-03 26.78 26.95 25.87 26.26 1.2M
2021-02-02 26.69 27.01 26.31 26.78 0.9M
2021-02-01 26.87 27.29 26.55 26.78 1.1M
2021-01-29 26.83 27.37 25.77 26.60 2.0M
2021-01-28 27.98 28.36 27.00 27.10 1.7M
2021-01-27 29.30 29.30 28.06 28.10 1.9M
2021-01-26 30.18 30.19 29.07 29.07 1.4M
2021-01-25 29.80 30.40 29.07 29.07 1.4M
2021-01-22 30.12 30.15 29.50 29.50 1.4M
2021-01-21 30.07 30.49 29.99 30.08 1.3M
2021-01-20 29.90 30.48 29.53 30.31 1.5M
2021-01-19 29.92 30.60 29.85 29.93 1.2M
2021-01-18 29.61 30.50 29.61 30.05 1.3M
2021-01-15 29.32 29.96 29.12 29.60 1.2M
2021-01-14 30.48 30.62 29.06 29.29 2.4M
2021-01-13 32.28 32.37 30.50 30.62 2.6M
2021-01-12 30.94 32.49 30.55 32.26 2.5M
2021-01-11 31.73 31.73 30.53 31.14 1.9M
2021-01-08 32.91 33.17 31.29 31.44 3.2M
2021-01-07 32.75 34.38 32.25 33.53 4.6M
2021-01-06 32.29 33.22 31.82 32.08 3.1M
2021-01-05 32.01 32.97 31.91 32.40 1.8M
2021-01-04 31.66 32.74 31.66 32.36 2.4M