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
2023-12-29 31.14 33.80 31.08 33.46 5.6M
2023-12-28 31.00 31.61 30.20 31.28 2.1M
2023-12-27 30.70 30.98 30.11 30.87 1.7M
2023-12-26 32.67 32.80 30.85 31.00 3.0M
2023-12-25 31.76 33.15 31.60 32.61 3.8M
2023-12-22 31.40 33.16 31.29 32.00 3.8M
2023-12-21 31.87 32.13 30.21 31.46 2.8M
2023-12-20 31.82 33.21 31.56 31.98 2.8M
2023-12-19 31.16 32.17 31.04 31.88 1.4M
2023-12-18 31.75 31.96 31.17 31.21 1.6M
2023-12-15 32.38 32.43 31.55 31.84 1.4M
2023-12-14 32.57 32.97 32.15 32.15 1.5M
2023-12-13 32.99 33.18 32.31 32.51 2.3M
2023-12-12 31.42 33.37 31.42 33.06 4.0M
2023-12-11 31.13 31.60 30.82 31.60 1.5M
2023-12-08 31.20 32.09 31.20 31.32 1.7M
2023-12-07 31.48 31.49 31.10 31.17 1.1M
2023-12-06 31.43 31.71 31.10 31.20 1.4M
2023-12-05 32.55 32.55 31.52 31.52 1.7M
2023-12-04 32.33 33.08 32.21 32.60 2.2M
2023-12-01 31.97 32.25 31.28 32.21 2.4M
2023-11-30 32.51 33.39 31.85 32.28 3.4M
2023-11-29 32.29 33.21 31.84 32.57 2.0M
2023-11-28 31.93 32.53 31.91 32.29 1.5M
2023-11-27 31.71 32.27 31.52 31.87 1.6M
2023-11-24 32.19 32.46 31.61 31.91 1.2M
2023-11-23 31.63 32.34 31.63 32.33 1.2M
2023-11-22 32.15 32.35 31.60 31.60 1.2M
2023-11-21 32.96 33.19 32.07 32.15 1.6M
2023-11-20 32.60 33.04 32.53 32.96 1.6M
2023-11-17 32.26 32.39 31.96 32.35 1.2M
2023-11-16 32.76 33.07 32.33 32.33 1.2M
2023-11-15 32.74 33.08 32.30 32.78 1.5M
2023-11-14 32.80 33.15 32.45 32.60 2.1M
2023-11-13 32.14 32.88 31.74 32.74 2.5M
2023-11-10 32.19 32.24 31.65 32.13 1.6M
2023-11-09 32.14 32.30 31.63 31.73 1.4M
2023-11-08 32.39 32.44 31.93 32.14 1.6M
2023-11-07 31.99 32.55 31.82 32.32 1.8M
2023-11-06 31.98 32.16 31.56 32.00 1.9M
2023-11-03 31.03 32.00 31.03 31.95 1.6M
2023-11-02 31.78 32.04 31.22 31.25 1.4M
2023-11-01 31.50 31.94 31.21 31.79 1.6M
2023-10-31 31.40 31.76 31.10 31.34 1.3M
2023-10-30 30.76 31.29 30.42 31.19 1.5M
2023-10-27 31.08 31.93 30.62 30.91 1.8M
2023-10-26 29.26 30.90 29.10 30.86 2.5M
2023-10-25 29.28 29.96 29.01 29.43 1.4M
2023-10-24 29.02 29.45 28.64 29.06 1.2M
2023-10-23 29.20 29.56 28.67 29.02 1.2M
2023-10-20 30.09 30.54 29.18 29.20 1.1M
2023-10-19 30.21 30.88 30.01 30.09 1.1M
2023-10-18 30.77 31.17 30.33 30.33 1.1M
2023-10-17 31.12 31.28 30.51 31.10 1.2M
2023-10-16 31.53 31.73 30.80 31.08 1.4M
2023-10-13 31.38 31.79 31.21 31.61 1.3M
2023-10-12 31.65 31.89 31.27 31.62 1.6M
2023-10-11 30.80 32.32 30.80 31.68 4.0M
2023-10-10 30.54 30.80 30.43 30.79 1.0M
2023-10-09 30.73 30.92 30.33 30.54 1.1M
2023-09-28 29.73 30.78 29.65 30.68 1.8M
2023-09-27 30.14 30.40 29.72 29.73 1.2M
2023-09-26 30.21 30.46 29.85 30.14 1.0M
2023-09-25 30.14 30.56 30.01 30.21 0.9M
2023-09-22 28.82 30.20 28.78 30.14 1.7M
2023-09-21 28.88 29.50 28.88 29.02 0.8M
2023-09-20 29.20 29.46 28.83 28.85 0.9M
2023-09-19 30.10 30.10 29.20 29.22 1.3M
2023-09-18 30.05 30.65 29.50 30.20 1.4M
2023-09-15 30.08 30.47 29.92 30.37 1.3M
2023-09-14 30.00 30.39 29.90 30.13 1.1M
2023-09-13 30.60 30.73 29.80 30.08 1.5M
2023-09-12 31.05 31.05 30.66 30.70 1.2M
2023-09-11 30.80 31.16 30.58 30.90 2.0M
2023-09-08 30.34 31.29 30.31 31.16 2.7M
2023-09-07 30.61 31.00 30.19 30.22 1.6M
2023-09-06 30.07 31.05 29.81 30.79 2.5M
2023-09-05 30.01 30.65 29.95 30.02 1.7M
2023-09-04 29.71 30.00 29.50 29.93 1.1M
2023-09-01 29.89 29.89 29.41 29.49 0.7M
2023-08-31 29.91 29.99 29.49 29.64 0.9M
2023-08-30 29.16 30.08 29.16 29.91 1.7M
2023-08-29 27.77 29.36 27.68 29.16 2.0M
2023-08-28 30.10 30.10 27.68 27.86 1.7M
2023-08-25 28.59 28.88 27.95 28.20 1.4M
2023-08-24 29.68 29.75 28.68 28.70 1.6M
2023-08-23 29.90 30.12 29.52 29.54 1.1M
2023-08-22 29.39 30.25 29.36 30.15 2.0M
2023-08-21 29.81 30.59 29.29 29.30 1.3M
2023-08-18 30.00 30.63 29.81 29.91 1.7M
2023-08-17 28.89 30.10 28.65 30.03 2.2M
2023-08-16 29.75 29.82 28.90 28.92 1.3M
2023-08-15 29.96 30.16 29.35 29.66 0.8M
2023-08-14 29.50 30.11 29.28 30.05 1.0M
2023-08-11 30.00 30.18 29.57 29.57 1.2M
2023-08-10 30.57 30.72 29.80 30.01 1.8M
2023-08-09 31.42 31.42 30.31 30.42 1.5M
2023-08-08 30.89 31.28 30.60 31.16 1.4M
2023-08-07 31.19 31.29 30.90 30.98 1.1M
2023-08-04 30.83 31.18 30.60 30.93 2.0M
2023-08-03 31.18 31.48 30.86 30.98 1.6M
2023-08-02 31.20 31.20 30.71 30.80 1.1M
2023-08-01 31.39 31.40 30.71 31.12 1.4M
2023-07-31 30.73 31.45 30.73 31.38 2.3M
2023-07-28 30.44 30.64 29.87 30.59 1.8M
2023-07-27 30.62 31.65 30.58 30.82 2.6M
2023-07-26 30.95 31.11 30.55 30.62 1.2M
2023-07-25 30.99 31.16 30.76 31.14 1.6M
2023-07-24 30.53 31.19 30.21 30.78 1.4M
2023-07-21 31.18 31.18 30.41 30.50 1.4M
2023-07-20 31.32 31.50 30.63 30.80 2.1M
2023-07-19 31.66 31.97 31.20 31.31 1.6M
2023-07-18 32.14 32.30 31.40 31.47 2.4M
2023-07-17 32.80 32.82 32.24 32.29 1.6M
2023-07-14 32.76 33.22 32.66 32.83 1.7M
2023-07-13 32.39 33.18 32.39 32.74 1.9M
2023-07-12 33.90 33.90 32.87 32.90 3.0M
2023-07-11 34.26 34.34 33.80 33.95 1.9M
2023-07-10 35.05 35.09 33.66 34.01 3.2M
2023-07-07 36.05 36.15 34.52 34.75 3.9M
2023-07-06 36.10 36.64 35.70 36.17 3.8M
2023-07-05 35.90 37.48 35.22 36.71 7.5M
2023-07-04 35.61 36.29 35.30 35.56 4.1M
2023-07-03 35.53 36.68 35.53 36.04 5.1M
2023-06-30 36.19 36.25 35.30 35.70 4.2M
2023-06-29 33.55 36.79 33.50 35.84 7.5M
2023-06-28 34.55 34.55 33.05 33.65 3.7M
2023-06-27 33.45 35.18 32.70 34.68 4.4M
2023-06-26 34.80 36.21 33.62 33.65 4.1M
2023-06-21 35.50 35.94 34.88 35.00 3.6M
2023-06-20 34.40 35.97 34.20 35.59 5.7M
2023-06-19 33.60 34.92 33.55 34.66 4.3M
2023-06-16 32.82 35.50 32.70 33.99 5.6M
2023-06-15 33.13 33.35 32.41 32.70 2.2M
2023-06-14 33.01 33.36 32.69 33.18 2.1M
2023-06-13 33.50 33.66 32.64 32.95 3.3M
2023-06-12 34.40 34.40 33.45 33.48 2.0M
2023-06-09 34.00 34.23 33.41 34.11 2.6M
2023-06-08 34.09 35.05 33.63 34.00 2.6M
2023-06-07 33.89 34.50 33.40 34.28 2.5M
2023-06-06 34.93 35.49 33.79 33.89 3.8M
2023-06-05 34.80 35.83 34.69 35.02 2.9M
2023-06-02 35.98 36.60 34.80 34.90 3.7M
2023-06-01 34.69 36.17 33.82 35.92 5.1M
2023-05-31 34.61 35.68 33.78 35.13 4.6M
2023-05-30 33.91 35.00 33.69 34.47 3.3M
2023-05-29 34.04 35.07 33.30 34.38 5.0M
2023-05-26 35.63 36.00 34.32 35.05 4.6M
2023-05-25 37.00 37.55 35.41 35.71 6.9M
2023-05-24 37.09 38.46 36.53 36.90 4.8M
2023-05-23 38.95 39.00 36.70 37.07 5.3M
2023-05-22 36.73 38.90 36.15 38.56 6.6M
2023-05-19 38.53 38.90 36.79 37.09 7.3M
2023-05-18 37.00 39.99 36.40 38.96 11.9M
2023-05-17 34.38 37.50 33.25 37.16 9.0M
2023-05-16 35.80 37.45 34.32 34.32 5.8M
2023-05-15 34.40 36.86 32.71 36.45 8.0M
2023-05-12 34.21 35.59 33.50 34.93 6.0M
2023-05-11 38.40 38.42 34.23 34.63 7.7M
2023-05-10 37.31 38.88 36.72 37.47 6.9M
2023-05-09 39.52 40.65 36.84 36.93 10.6M
2023-05-08 36.55 42.18 36.01 40.88 14.2M
2023-05-05 35.30 39.75 35.01 38.09 11.7M
2023-05-04 34.61 36.98 34.02 34.87 9.9M
2023-04-28 37.00 37.00 31.63 34.96 12.6M
2023-04-27 38.22 40.33 36.96 39.54 13.8M
2023-04-26 34.88 39.00 34.60 38.00 11.4M
2023-04-25 34.50 35.19 33.40 33.76 7.7M
2023-04-24 32.25 35.83 31.63 35.43 11.1M
2023-04-21 31.38 34.64 31.08 32.40 10.5M
2023-04-20 31.28 31.60 30.61 30.75 4.6M
2023-04-19 29.49 30.08 29.09 29.90 2.3M
2023-04-18 30.22 30.96 29.75 29.98 3.0M
2023-04-17 29.90 30.06 29.40 29.63 1.5M
2023-04-14 29.80 30.37 29.54 30.14 2.0M
2023-04-13 29.79 31.00 29.60 30.04 2.8M
2023-04-12 28.89 30.02 28.88 29.82 2.3M
2023-04-11 29.75 29.75 28.80 29.18 2.9M
2023-04-10 31.60 32.20 30.18 30.20 4.1M
2023-04-07 30.72 30.72 30.25 30.40 2.3M
2023-04-06 30.60 31.22 30.40 30.92 4.1M
2023-04-04 30.04 30.47 29.81 30.47 2.9M
2023-04-03 29.62 30.11 29.50 30.00 2.3M
2023-03-31 29.75 30.01 29.50 29.62 2.0M
2023-03-30 29.51 29.86 29.29 29.60 2.0M
2023-03-29 30.50 30.78 29.43 29.62 3.7M
2023-03-28 30.34 31.27 30.24 30.80 4.0M
2023-03-27 30.39 30.90 30.09 30.63 3.6M
2023-03-24 30.99 31.19 30.24 30.46 4.4M
2023-03-23 31.11 31.40 30.68 31.25 5.5M
2023-03-22 32.14 32.35 30.88 31.12 10.1M
2023-03-21 29.85 33.65 29.68 33.29 11.7M
2023-03-20 28.43 28.75 28.00 28.28 1.0M
2023-03-17 28.33 28.67 28.15 28.44 1.3M
2023-03-16 28.52 28.88 27.90 28.10 1.6M
2023-03-15 28.81 29.30 28.70 28.85 1.4M
2023-03-14 28.96 29.25 28.32 28.58 1.6M
2023-03-13 29.00 29.18 28.26 28.93 2.0M
2023-03-10 29.79 29.87 29.08 29.12 2.0M
2023-03-09 29.55 29.87 29.41 29.79 1.9M
2023-03-08 29.22 29.80 29.00 29.67 2.3M
2023-03-07 30.50 30.55 29.36 29.45 3.9M
2023-03-06 29.58 31.59 29.40 31.00 5.7M
2023-03-03 28.97 29.59 28.74 29.26 2.3M
2023-03-02 28.88 29.16 28.64 28.73 1.3M
2023-03-01 28.85 28.92 28.29 28.88 1.3M
2023-02-28 28.78 28.98 28.20 28.55 1.3M
2023-02-27 28.88 29.05 28.50 28.70 1.2M
2023-02-24 28.58 29.07 28.46 28.92 1.6M
2023-02-23 29.10 29.32 28.31 28.48 1.9M
2023-02-22 28.56 29.50 28.28 29.33 2.2M
2023-02-21 28.58 28.86 28.30 28.56 1.2M
2023-02-20 28.19 28.62 27.94 28.32 1.3M
2023-02-17 28.99 28.99 27.87 28.26 1.8M
2023-02-16 28.90 29.14 27.74 28.15 1.6M
2023-02-15 28.93 29.05 28.56 28.95 1.0M
2023-02-14 28.79 28.96 28.62 28.79 1.1M
2023-02-13 28.70 29.33 28.53 28.79 1.7M
2023-02-10 29.06 29.20 28.58 28.75 1.0M
2023-02-09 28.48 29.16 28.21 29.00 1.6M
2023-02-08 28.77 28.93 28.33 28.38 1.0M
2023-02-07 28.38 28.79 28.27 28.73 1.3M
2023-02-06 28.27 29.36 28.15 28.50 2.4M
2023-02-03 28.01 28.46 27.52 28.38 2.6M
2023-02-02 28.00 28.30 27.54 27.69 1.5M
2023-02-01 27.60 27.98 27.41 27.93 1.1M
2023-01-31 27.47 27.77 27.31 27.50 0.8M
2023-01-30 27.35 27.77 27.00 27.47 1.6M
2023-01-20 26.90 27.17 26.75 26.89 0.9M
2023-01-19 26.69 27.08 26.58 26.94 1.1M
2023-01-18 26.28 26.80 26.28 26.73 1.0M
2023-01-17 26.60 26.77 26.15 26.38 1.1M
2023-01-16 26.20 26.80 26.02 26.60 1.3M
2023-01-13 26.03 26.62 25.75 26.31 1.3M
2023-01-12 25.36 26.68 25.31 26.04 2.4M
2023-01-11 25.28 25.59 25.00 25.07 0.6M
2023-01-10 25.12 25.48 25.08 25.41 0.5M
2023-01-09 25.66 25.66 25.22 25.25 0.5M
2023-01-06 25.51 25.68 25.34 25.38 0.7M
2023-01-05 25.29 25.74 25.08 25.52 1.0M
2023-01-04 24.88 25.25 24.81 25.21 0.8M
2023-01-03 24.40 25.03 24.11 24.93 0.7M