久之洋

300516
🏛️ 中国 →
36.11
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
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
2022-12-30 24.58 24.68 24.26 24.34 0.6M
2022-12-29 24.13 24.78 23.95 24.59 0.7M
2022-12-28 24.48 24.53 23.96 24.13 0.6M
2022-12-27 24.54 24.69 24.25 24.47 0.5M
2022-12-26 24.34 24.48 23.86 24.47 0.6M
2022-12-23 23.95 24.14 23.67 23.86 0.6M
2022-12-22 24.44 24.51 23.85 23.95 0.5M
2022-12-21 24.70 24.71 24.10 24.29 0.7M
2022-12-20 24.63 25.03 24.50 24.66 0.5M
2022-12-19 25.18 25.29 24.52 24.60 0.6M
2022-12-16 26.25 26.25 25.14 25.18 1.1M
2022-12-15 25.86 26.17 25.65 26.06 0.4M
2022-12-14 25.80 26.24 25.80 25.85 0.6M
2022-12-13 26.42 26.46 25.70 25.75 0.9M
2022-12-12 26.25 26.58 26.00 26.43 0.8M
2022-12-09 26.39 26.60 26.15 26.18 0.6M
2022-12-08 26.98 27.19 26.28 26.32 0.9M
2022-12-07 27.00 27.04 26.74 26.83 0.6M
2022-12-06 27.28 27.28 26.90 27.02 0.8M
2022-12-05 26.78 27.31 26.72 27.29 1.3M
2022-12-02 26.64 26.98 26.43 26.76 1.0M
2022-12-01 26.70 27.20 26.57 26.64 1.2M
2022-11-30 26.94 26.98 26.23 26.69 1.1M
2022-11-29 26.87 27.10 26.68 26.90 0.9M
2022-11-28 27.24 27.25 26.54 26.86 1.2M
2022-11-25 27.40 27.76 27.13 27.42 1.0M
2022-11-24 28.59 28.59 27.00 27.46 2.4M
2022-11-23 28.16 29.00 27.50 28.87 2.9M
2022-11-22 27.89 28.90 27.60 28.18 1.9M
2022-11-21 27.67 28.25 27.67 27.88 1.1M
2022-11-18 27.65 28.68 27.43 28.01 2.0M
2022-11-17 27.77 27.78 26.99 27.51 1.3M
2022-11-16 27.62 28.86 27.42 27.86 2.3M
2022-11-15 26.83 27.40 26.71 27.40 0.8M
2022-11-14 27.10 27.31 26.54 26.90 0.7M
2022-11-11 27.41 27.93 26.78 26.86 1.3M
2022-11-10 27.42 27.69 27.18 27.20 0.9M
2022-11-09 27.80 27.97 27.31 27.56 0.7M
2022-11-08 27.83 27.83 27.20 27.62 0.7M
2022-11-07 28.00 28.00 27.40 27.46 1.0M
2022-11-04 28.25 28.31 27.72 27.90 1.0M
2022-11-03 27.84 28.23 27.61 28.00 1.5M
2022-11-02 27.60 28.24 27.15 28.08 2.3M
2022-11-01 25.76 27.56 25.66 27.42 2.7M
2022-10-31 24.72 26.07 24.23 25.84 1.9M
2022-10-28 25.28 25.71 24.60 24.66 1.6M
2022-10-27 25.03 25.22 24.74 24.86 0.7M
2022-10-26 24.48 25.20 24.40 25.09 0.9M
2022-10-25 24.61 24.79 24.00 24.34 0.6M
2022-10-24 24.82 25.33 24.46 24.61 1.1M
2022-10-21 24.69 24.98 24.36 24.76 0.6M
2022-10-20 24.50 24.95 24.26 24.69 0.7M
2022-10-19 24.66 25.10 24.45 24.52 0.5M
2022-10-18 24.90 24.94 24.52 24.76 0.8M
2022-10-17 24.02 25.08 23.94 24.95 1.3M
2022-10-14 23.75 24.20 23.75 24.11 0.8M
2022-10-13 23.25 23.95 23.12 23.71 0.8M
2022-10-12 22.72 23.45 22.43 23.38 0.7M
2022-10-11 22.90 22.98 22.50 22.76 0.4M
2022-10-10 23.17 23.44 22.60 22.67 0.6M
2022-09-30 23.87 24.05 23.13 23.17 0.7M
2022-09-29 23.78 24.15 23.66 23.81 0.9M
2022-09-28 24.14 24.35 23.46 23.50 0.8M
2022-09-27 23.66 24.14 23.65 24.14 0.7M
2022-09-26 23.99 24.02 23.32 23.51 1.0M
2022-09-23 25.07 25.27 23.90 24.09 1.0M
2022-09-22 24.59 25.22 24.18 24.95 0.7M
2022-09-21 24.96 24.96 24.28 24.62 0.9M
2022-09-20 24.77 25.25 24.54 24.94 0.6M
2022-09-19 24.92 25.30 24.36 24.48 0.7M
2022-09-16 25.39 25.78 24.94 24.94 0.6M
2022-09-15 26.39 26.39 25.20 25.41 1.1M
2022-09-14 25.80 26.40 25.53 26.30 0.7M
2022-09-13 25.86 26.60 25.85 26.24 0.7M
2022-09-09 26.23 26.49 25.69 25.85 0.8M
2022-09-08 26.38 26.56 26.25 26.40 0.6M
2022-09-07 26.17 26.44 26.13 26.38 0.6M
2022-09-06 26.05 26.46 25.89 26.20 0.6M
2022-09-05 26.00 26.43 25.61 26.06 0.6M
2022-09-02 25.35 26.48 25.35 26.09 1.0M
2022-09-01 25.73 26.10 25.20 25.35 0.9M
2022-08-31 26.65 26.81 25.60 25.73 1.1M
2022-08-30 26.99 27.10 26.40 26.65 0.6M
2022-08-29 26.69 26.97 25.93 26.89 1.0M
2022-08-26 27.63 27.80 26.50 26.56 1.4M
2022-08-25 27.98 28.25 27.12 27.41 1.3M
2022-08-24 29.17 29.48 27.76 27.80 1.6M
2022-08-23 29.47 29.75 29.07 29.17 1.0M
2022-08-22 29.57 29.75 29.17 29.53 1.1M
2022-08-19 30.31 30.71 29.40 29.42 2.1M
2022-08-18 30.47 30.65 30.03 30.36 2.0M
2022-08-17 29.80 30.49 29.49 30.24 2.7M
2022-08-16 29.15 29.92 29.06 29.79 1.8M
2022-08-15 29.38 29.54 29.06 29.16 1.3M
2022-08-12 29.97 30.30 29.35 29.38 1.7M
2022-08-11 30.16 30.34 29.78 30.00 2.1M
2022-08-10 29.90 30.35 29.51 30.00 2.5M
2022-08-09 29.28 29.99 28.90 29.85 2.5M
2022-08-08 28.76 29.45 28.06 29.30 2.0M
2022-08-05 28.59 29.64 28.50 28.79 2.3M
2022-08-04 29.12 29.29 28.26 28.59 2.6M
2022-08-03 27.56 29.75 27.56 29.06 5.0M
2022-08-02 29.44 30.40 28.00 28.32 3.2M
2022-08-01 29.05 29.66 28.90 29.10 1.4M
2022-07-29 29.04 29.57 28.78 28.89 1.1M
2022-07-28 29.00 29.57 29.00 29.13 1.6M
2022-07-27 28.49 29.21 28.26 28.94 1.6M
2022-07-26 28.24 28.42 27.95 28.36 0.7M
2022-07-25 28.72 29.11 28.00 28.23 1.0M
2022-07-22 28.78 29.10 28.32 28.63 1.4M
2022-07-21 28.88 29.00 28.44 28.52 1.9M
2022-07-20 28.50 29.57 28.00 29.23 2.7M
2022-07-19 27.69 28.50 27.66 28.33 1.7M
2022-07-18 26.63 27.79 26.63 27.66 1.3M
2022-07-15 26.88 27.20 26.57 26.57 0.8M
2022-07-14 26.30 27.50 26.30 27.06 1.3M
2022-07-13 26.20 26.70 26.06 26.38 0.7M
2022-07-12 26.65 26.67 26.20 26.22 0.9M
2022-07-11 27.35 27.41 26.50 26.65 1.0M
2022-07-08 27.42 28.00 27.20 27.35 1.2M
2022-07-07 26.80 27.77 26.79 27.42 1.4M
2022-07-06 27.00 27.25 26.69 26.80 1.0M
2022-07-05 27.80 28.19 26.94 27.17 1.3M
2022-07-04 27.59 27.85 26.85 27.80 1.1M
2022-07-01 27.40 27.79 27.16 27.45 0.8M
2022-06-30 27.28 27.67 27.26 27.35 1.0M
2022-06-29 28.42 28.65 27.20 27.21 1.8M
2022-06-28 28.00 28.60 27.90 28.52 2.0M
2022-06-27 27.86 28.08 27.66 27.91 1.4M
2022-06-24 28.09 28.46 27.66 27.85 1.8M
2022-06-23 27.19 28.20 27.08 28.02 2.1M
2022-06-22 27.28 27.60 27.02 27.26 1.2M
2022-06-21 27.57 27.89 27.00 27.28 1.9M
2022-06-20 28.25 28.26 27.55 27.78 3.5M
2022-06-17 29.45 30.50 28.44 28.50 3.8M
2022-06-16 29.25 30.20 28.80 29.94 3.2M
2022-06-15 28.49 31.49 28.02 29.50 4.8M
2022-06-14 29.30 29.30 27.51 28.26 2.4M
2022-06-13 29.81 29.95 29.04 29.25 2.3M
2022-06-10 28.89 30.70 28.60 30.05 5.2M
2022-06-09 28.00 29.62 27.50 29.07 2.9M
2022-06-08 27.83 28.36 27.35 28.13 1.8M
2022-06-07 28.74 28.97 27.74 27.97 2.3M
2022-06-06 28.52 28.99 28.27 28.63 3.1M
2022-06-02 29.51 30.25 28.54 29.01 4.1M
2022-06-01 27.40 31.50 27.20 29.50 6.1M
2022-05-31 26.70 26.75 25.90 26.55 2.0M
2022-05-30 25.99 26.85 25.70 26.79 2.6M
2022-05-27 26.41 27.00 25.47 25.92 2.1M
2022-05-26 25.65 26.34 24.93 25.81 2.0M
2022-05-25 25.36 26.19 25.00 25.78 2.2M
2022-05-24 26.27 28.08 25.39 25.49 4.3M
2022-05-23 25.02 26.50 24.80 26.21 3.4M
2022-05-20 24.46 25.23 24.39 24.86 2.3M
2022-05-19 23.79 24.66 23.65 24.53 2.5M
2022-05-18 23.24 24.27 23.01 23.94 2.1M
2022-05-17 23.50 23.58 22.90 23.24 0.8M
2022-05-16 23.50 24.15 23.23 23.26 1.1M
2022-05-13 23.71 23.71 23.03 23.33 0.6M
2022-05-12 23.00 23.65 22.98 23.36 0.7M
2022-05-11 23.61 24.08 23.24 23.25 1.4M
2022-05-10 23.04 23.73 22.89 23.61 0.8M
2022-05-09 22.58 23.66 22.58 23.33 1.0M
2022-05-06 22.86 23.21 22.25 22.84 0.8M
2022-05-05 22.80 23.49 22.53 23.07 1.0M
2022-04-29 21.81 22.95 21.81 22.83 1.3M
2022-04-28 22.00 22.53 21.38 21.74 1.5M
2022-04-27 21.87 22.80 21.00 22.65 1.3M
2022-04-26 22.84 23.11 21.69 21.94 1.3M
2022-04-25 24.72 24.72 22.61 22.62 1.5M
2022-04-22 25.18 25.71 24.58 25.30 1.2M
2022-04-21 26.41 26.77 25.20 25.30 1.2M
2022-04-20 27.22 27.39 26.40 26.80 1.2M
2022-04-19 26.54 27.08 26.31 26.87 1.2M
2022-04-18 26.39 26.65 25.62 26.54 1.3M
2022-04-15 26.20 27.10 25.61 26.65 2.1M
2022-04-14 26.50 26.59 26.04 26.34 1.1M
2022-04-13 26.79 26.79 26.21 26.23 0.8M
2022-04-12 25.91 27.25 25.63 26.81 1.6M
2022-04-11 27.22 27.55 25.80 26.00 1.2M
2022-04-08 27.93 27.99 27.00 27.21 1.0M
2022-04-07 28.55 29.09 27.52 27.79 1.2M
2022-04-06 28.46 28.66 28.08 28.55 0.8M
2022-04-01 28.85 29.08 28.41 28.45 1.2M
2022-03-31 29.18 29.23 28.71 28.85 0.9M
2022-03-30 29.32 29.32 28.58 29.19 0.9M
2022-03-29 30.15 30.28 28.52 28.74 1.8M
2022-03-28 30.18 30.38 29.51 29.73 1.0M
2022-03-25 30.90 31.29 30.23 30.28 1.0M
2022-03-24 31.42 31.49 30.53 30.90 1.2M
2022-03-23 31.38 31.99 31.18 31.42 1.4M
2022-03-22 31.60 31.68 31.10 31.26 0.9M
2022-03-21 31.00 31.78 30.75 31.61 1.9M
2022-03-18 30.50 31.08 30.23 30.85 0.9M
2022-03-17 30.50 31.23 30.47 30.75 1.8M
2022-03-16 30.33 30.48 28.66 30.18 2.2M
2022-03-15 31.30 31.45 29.87 29.87 1.5M
2022-03-14 31.32 32.27 31.20 31.41 1.5M
2022-03-11 31.60 31.78 30.73 31.73 1.1M
2022-03-10 31.60 32.14 31.51 31.75 1.4M
2022-03-09 31.19 31.73 29.40 31.15 1.8M
2022-03-08 32.55 33.06 30.99 31.00 2.1M
2022-03-07 33.13 33.48 32.80 32.89 1.3M
2022-03-04 33.88 34.06 33.22 33.43 1.7M
2022-03-03 34.96 35.14 33.80 33.89 2.3M
2022-03-02 35.18 35.34 34.80 34.96 1.8M
2022-03-01 34.40 35.54 34.30 35.18 3.0M
2022-02-28 33.85 34.56 33.83 34.44 2.1M
2022-02-25 34.15 34.24 33.66 33.93 2.3M
2022-02-24 33.47 35.28 33.40 34.48 4.8M
2022-02-23 33.32 33.88 33.08 33.61 2.4M
2022-02-22 34.58 34.70 33.13 33.34 2.0M
2022-02-21 34.18 34.64 33.98 34.29 1.4M
2022-02-18 34.20 34.50 33.90 34.19 1.1M
2022-02-17 34.78 35.20 34.22 34.37 1.9M
2022-02-16 35.02 35.33 34.51 34.97 1.5M
2022-02-15 34.73 35.00 33.82 35.00 1.9M
2022-02-14 33.55 34.82 33.12 34.53 2.4M
2022-02-11 34.91 35.39 33.76 33.85 2.4M
2022-02-10 35.10 35.12 33.88 34.56 2.2M
2022-02-09 34.50 35.29 34.40 35.19 1.7M
2022-02-08 35.04 35.25 34.08 34.69 2.1M
2022-02-07 34.71 35.80 34.58 35.05 2.2M
2022-01-28 34.54 35.77 34.14 34.30 2.7M
2022-01-27 35.17 35.85 33.60 34.10 3.3M
2022-01-26 36.57 38.19 34.90 35.50 4.5M
2022-01-25 38.61 41.00 37.28 37.28 4.7M
2022-01-24 39.77 41.32 38.20 38.41 4.8M
2022-01-21 40.00 43.19 39.82 40.20 5.9M
2022-01-20 39.18 40.95 38.38 40.19 4.2M
2022-01-19 39.60 39.90 39.12 39.27 2.1M
2022-01-18 40.16 41.12 39.65 39.93 3.8M
2022-01-17 38.12 40.85 37.65 40.77 6.7M
2022-01-14 36.45 38.77 36.21 37.66 3.5M
2022-01-13 39.33 39.38 36.65 36.74 4.0M
2022-01-12 38.18 38.92 37.61 38.61 3.3M
2022-01-11 37.46 39.02 37.35 38.35 4.6M
2022-01-10 36.17 38.50 35.80 37.63 5.4M
2022-01-07 35.90 37.30 35.44 36.26 3.4M
2022-01-06 35.03 36.36 34.61 35.96 2.7M
2022-01-05 36.83 36.87 35.26 35.26 3.0M
2022-01-04 36.00 37.50 35.61 36.92 3.7M