日本邮船

9101
🏛️ 日本 →
5,147.00
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
09:00 5,337.00 5,373.00 5,269.00 5,321.00 891.2K
09:05 5,322.00 5,358.00 5,321.00 5,356.00 293.3K
09:10 5,358.00 5,362.00 5,344.00 5,355.00 182.4K
09:15 5,355.00 5,365.00 5,342.00 5,364.00 126.9K
09:20 5,364.00 5,377.00 5,354.00 5,377.00 118.0K
09:25 5,378.00 5,378.00 5,355.00 5,357.00 103.1K
09:30 5,358.00 5,370.00 5,357.00 5,370.00 82.5K
09:35 5,369.00 5,376.00 5,355.00 5,359.00 91.4K
09:40 5,361.00 5,377.00 5,361.00 5,366.00 94.1K
09:45 5,366.00 5,367.00 5,356.00 5,359.00 71.2K
09:50 5,359.00 5,362.00 5,350.00 5,360.00 72.1K
09:55 5,361.00 5,361.00 5,348.00 5,356.00 112.8K
10:00 5,356.00 5,359.00 5,348.00 5,359.00 63.6K
10:05 5,356.00 5,359.00 5,345.00 5,352.00 66.4K
10:10 5,351.00 5,355.00 5,344.00 5,345.00 66.7K
10:15 5,345.00 5,357.00 5,345.00 5,352.00 42.7K
10:20 5,351.00 5,355.00 5,351.00 5,351.00 34.3K
10:25 5,352.00 5,353.00 5,341.00 5,343.00 64.0K
10:30 5,343.00 5,347.00 5,341.00 5,343.00 26.9K
10:35 5,344.00 5,348.00 5,340.00 5,341.00 65.8K
10:40 5,342.00 5,343.00 5,338.00 5,342.00 74.9K
10:45 5,343.00 5,343.00 5,328.00 5,330.00 69.8K
10:50 5,330.00 5,338.00 5,328.00 5,336.00 50.9K
10:55 5,335.00 5,341.00 5,333.00 5,334.00 37.6K
11:00 5,333.00 5,334.00 5,326.00 5,331.00 92.2K
11:05 5,332.00 5,332.00 5,325.00 5,327.00 41.8K
11:10 5,328.00 5,331.00 5,323.00 5,324.00 66.9K
11:15 5,324.00 5,328.00 5,321.00 5,322.00 42.4K
11:20 5,321.00 5,328.00 5,321.00 5,328.00 45.0K
11:25 5,329.00 5,335.00 5,329.00 5,333.00 50.8K
11:30 5,335.00 5,335.00 5,335.00 5,335.00 13.4K
12:30 5,335.00 5,348.00 5,335.00 5,336.00 157.5K
12:35 5,334.00 5,335.00 5,331.00 5,333.00 89.7K
12:40 5,332.00 5,333.00 5,326.00 5,326.00 109.0K
12:45 5,326.00 5,340.00 5,326.00 5,339.00 73.6K
12:50 5,338.00 5,342.00 5,336.00 5,342.00 41.5K
12:55 5,342.00 5,350.00 5,341.00 5,349.00 57.9K
13:00 5,350.00 5,356.00 5,350.00 5,354.00 72.4K
13:05 5,354.00 5,360.00 5,353.00 5,359.00 42.5K
13:10 5,360.00 5,362.00 5,353.00 5,361.00 50.3K
13:15 5,361.00 5,362.00 5,355.00 5,357.00 42.9K
13:20 5,356.00 5,359.00 5,355.00 5,359.00 37.7K
13:25 5,359.00 5,364.00 5,356.00 5,360.00 53.0K
13:30 5,358.00 5,360.00 5,356.00 5,359.00 25.1K
13:35 5,359.00 5,364.00 5,359.00 5,361.00 42.8K
13:40 5,361.00 5,361.00 5,358.00 5,359.00 31.7K
13:45 5,359.00 5,359.00 5,355.00 5,356.00 24.9K
13:50 5,356.00 5,358.00 5,355.00 5,356.00 39.2K
13:55 5,357.00 5,361.00 5,356.00 5,360.00 23.9K
14:00 5,360.00 5,363.00 5,356.00 5,357.00 46.8K
14:05 5,357.00 5,360.00 5,356.00 5,359.00 14.9K
14:10 5,359.00 5,363.00 5,359.00 5,363.00 18.2K
14:15 5,363.00 5,367.00 5,361.00 5,361.00 39.3K
14:20 5,361.00 5,363.00 5,360.00 5,363.00 15.1K
14:25 5,363.00 5,367.00 5,361.00 5,366.00 36.9K
14:30 5,363.00 5,363.00 5,355.00 5,355.00 65.5K
14:35 5,355.00 5,357.00 5,352.00 5,357.00 36.8K
14:40 5,357.00 5,362.00 5,356.00 5,360.00 35.2K
14:45 5,360.00 5,362.00 5,358.00 5,361.00 24.9K
14:50 5,361.00 5,361.00 5,356.00 5,359.00 35.1K
14:55 5,359.00 5,364.00 5,356.00 5,361.00 68.9K
15:00 5,362.00 5,366.00 5,358.00 5,364.00 36.1K
15:05 5,365.00 5,368.00 5,365.00 5,368.00 32.8K
15:10 5,368.00 5,370.00 5,361.00 5,362.00 53.1K
15:15 5,363.00 5,364.00 5,361.00 5,363.00 29.3K
15:20 5,363.00 5,366.00 5,361.00 5,363.00 59.2K
15:30 5,360.00 5,360.00 5,360.00 5,360.00 433.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5,223.00 5,223.00 5,131.00 5,147.00 4.4M
2025-09-26 5,340.00 5,362.00 5,325.00 5,333.00 3.3M
2025-09-25 5,355.00 5,377.00 5,327.00 5,347.00 2.3M
2025-09-24 5,390.00 5,393.00 5,302.00 5,302.00 3.2M
2025-09-22 5,345.00 5,380.00 5,264.00 5,360.00 5.4M
2025-09-19 5,499.00 5,538.00 5,430.00 5,445.00 5.1M
2025-09-18 5,520.00 5,528.00 5,488.00 5,509.00 2.1M
2025-09-17 5,557.00 5,569.00 5,484.00 5,510.00 2.8M
2025-09-16 5,570.00 5,596.00 5,555.00 5,555.00 2.3M
2025-09-12 5,620.00 5,637.00 5,537.00 5,537.00 3.3M
2025-09-11 5,614.00 5,640.00 5,566.00 5,586.00 2.7M
2025-09-10 5,518.00 5,600.00 5,504.00 5,597.00 2.8M
2025-09-09 5,560.00 5,588.00 5,490.00 5,525.00 3.2M
2025-09-08 5,540.00 5,569.00 5,510.00 5,544.00 3.0M
2025-09-05 5,462.00 5,529.00 5,456.00 5,520.00 3.4M
2025-09-04 5,331.00 5,408.00 5,310.00 5,405.00 3.2M
2025-09-03 5,530.00 5,585.00 5,310.00 5,324.00 5.6M
2025-09-02 5,396.00 5,537.00 5,376.00 5,502.00 4.9M
2025-09-01 5,360.00 5,420.00 5,347.00 5,357.00 2.9M
2025-08-29 5,373.00 5,408.00 5,325.00 5,333.00 3.1M
2025-08-28 5,360.00 5,369.00 5,316.00 5,369.00 2.1M
2025-08-27 5,350.00 5,382.00 5,336.00 5,359.00 2.9M
2025-08-26 5,329.00 5,333.00 5,258.00 5,325.00 2.8M
2025-08-25 5,278.00 5,339.00 5,263.00 5,334.00 3.2M
2025-08-22 5,210.00 5,278.00 5,200.00 5,278.00 2.3M
2025-08-21 5,226.00 5,235.00 5,205.00 5,235.00 1.9M
2025-08-20 5,240.00 5,258.00 5,214.00 5,239.00 2.2M
2025-08-19 5,199.00 5,213.00 5,181.00 5,196.00 2.5M
2025-08-18 5,259.00 5,266.00 5,186.00 5,187.00 3.0M
2025-08-15 5,250.00 5,278.00 5,231.00 5,278.00 2.3M
2025-08-14 5,276.00 5,279.00 5,223.00 5,247.00 2.6M
2025-08-13 5,318.00 5,333.00 5,286.00 5,327.00 2.9M
2025-08-12 5,276.00 5,318.00 5,258.00 5,273.00 3.5M
2025-08-08 5,180.00 5,243.00 5,180.00 5,230.00 2.8M
2025-08-07 5,099.00 5,180.00 5,090.00 5,154.00 2.8M
2025-08-06 5,100.00 5,225.00 5,084.00 5,199.00 4.9M
2025-08-05 5,252.00 5,252.00 5,062.00 5,062.00 6.7M
2025-08-04 5,171.00 5,264.00 5,151.00 5,231.00 2.7M
2025-08-01 5,307.00 5,352.00 5,193.00 5,269.00 4.7M
2025-07-31 5,270.00 5,303.00 5,252.00 5,301.00 2.2M
2025-07-30 5,184.00 5,250.00 5,172.00 5,250.00 2.1M
2025-07-29 5,253.00 5,256.00 5,148.00 5,164.00 3.4M
2025-07-28 5,362.00 5,362.00 5,290.00 5,290.00 2.5M
2025-07-25 5,373.00 5,416.00 5,368.00 5,389.00 3.5M
2025-07-24 5,332.00 5,373.00 5,330.00 5,349.00 2.8M
2025-07-23 5,244.00 5,310.00 5,234.00 5,300.00 5.1M
2025-07-22 5,187.00 5,201.00 5,139.00 5,184.00 2.2M
2025-07-18 5,176.00 5,192.00 5,153.00 5,192.00 1.3M
2025-07-17 5,156.00 5,181.00 5,125.00 5,167.00 1.6M
2025-07-16 5,156.00 5,157.00 5,097.00 5,140.00 1.6M
2025-07-15 5,215.00 5,223.00 5,163.00 5,165.00 1.3M
2025-07-14 5,188.00 5,233.00 5,172.00 5,217.00 2.0M
2025-07-11 5,140.00 5,188.00 5,138.00 5,188.00 2.2M
2025-07-10 5,160.00 5,184.00 5,084.00 5,100.00 2.4M
2025-07-09 5,150.00 5,208.00 5,148.00 5,174.00 2.8M
2025-07-08 5,032.00 5,120.00 5,027.00 5,102.00 2.3M
2025-07-07 5,105.00 5,118.00 5,032.00 5,036.00 1.9M
2025-07-04 5,217.00 5,228.00 5,124.00 5,127.00 1.9M
2025-07-03 5,185.00 5,234.00 5,167.00 5,217.00 2.8M
2025-07-02 5,145.00 5,237.00 5,140.00 5,198.00 3.5M
2025-07-01 5,168.00 5,198.00 5,133.00 5,137.00 1.9M
2025-06-30 5,178.00 5,193.00 5,126.00 5,188.00 3.5M
2025-06-27 5,104.00 5,180.00 5,086.00 5,180.00 5.6M
2025-06-26 5,028.00 5,104.00 5,028.00 5,103.00 2.4M
2025-06-25 5,042.00 5,043.00 4,985.00 5,016.00 2.1M
2025-06-24 5,034.00 5,078.00 4,994.00 5,022.00 3.2M
2025-06-23 5,043.00 5,104.00 5,034.00 5,085.00 2.7M
2025-06-20 5,054.00 5,095.00 5,050.00 5,054.00 4.4M
2025-06-19 5,055.00 5,118.00 5,035.00 5,035.00 2.6M
2025-06-18 5,075.00 5,101.00 5,040.00 5,084.00 2.3M
2025-06-17 5,144.00 5,149.00 5,066.00 5,112.00 3.1M
2025-06-16 5,220.00 5,272.00 5,144.00 5,146.00 3.7M
2025-06-13 5,062.00 5,238.00 5,008.00 5,120.00 5.3M
2025-06-12 5,075.00 5,114.00 5,040.00 5,069.00 2.4M
2025-06-11 5,019.00 5,049.00 4,993.00 5,043.00 2.5M
2025-06-10 4,964.00 5,095.00 4,962.00 5,061.00 3.7M
2025-06-09 5,009.00 5,025.00 4,940.00 4,953.00 2.6M
2025-06-06 5,011.00 5,015.00 4,917.00 4,953.00 3.1M
2025-06-05 5,170.00 5,179.00 4,941.00 4,941.00 5.9M
2025-06-04 5,198.00 5,248.00 5,178.00 5,180.00 2.5M
2025-06-03 5,153.00 5,192.00 5,118.00 5,192.00 2.3M
2025-06-02 5,272.00 5,279.00 5,141.00 5,154.00 3.3M
2025-05-30 5,192.00 5,276.00 5,186.00 5,271.00 4.3M
2025-05-29 5,227.00 5,255.00 5,200.00 5,225.00 2.6M
2025-05-28 5,210.00 5,246.00 5,190.00 5,208.00 2.7M
2025-05-27 5,199.00 5,218.00 5,162.00 5,216.00 2.0M
2025-05-26 5,219.00 5,228.00 5,176.00 5,184.00 2.1M
2025-05-23 5,227.00 5,233.00 5,191.00 5,219.00 2.6M
2025-05-22 5,186.00 5,262.00 5,164.00 5,242.00 3.0M
2025-05-21 5,170.00 5,220.00 5,154.00 5,207.00 2.9M
2025-05-20 5,146.00 5,163.00 5,094.00 5,130.00 3.2M
2025-05-19 5,225.00 5,245.00 5,119.00 5,119.00 3.5M
2025-05-16 5,196.00 5,289.00 5,183.00 5,274.00 5.6M
2025-05-15 5,192.00 5,223.00 5,143.00 5,184.00 5.5M
2025-05-14 5,095.00 5,103.00 5,004.00 5,068.00 3.7M
2025-05-13 5,156.00 5,184.00 5,052.00 5,135.00 8.2M
2025-05-12 4,835.00 4,941.00 4,835.00 4,940.00 4.3M
2025-05-09 4,870.00 4,947.00 4,812.00 4,832.00 5.6M
2025-05-08 4,700.00 4,926.00 4,570.00 4,892.00 13.9M
2025-05-07 4,660.00 4,719.00 4,626.00 4,679.00 4.6M
2025-05-02 4,625.00 4,704.00 4,621.00 4,662.00 5.2M
2025-05-01 4,630.00 4,666.00 4,571.00 4,617.00 5.5M
2025-04-30 4,897.00 4,913.00 4,372.00 4,650.00 16.1M
2025-04-28 4,799.00 4,897.00 4,790.00 4,866.00 4.7M
2025-04-25 4,742.00 4,792.00 4,733.00 4,792.00 4.1M
2025-04-24 4,667.00 4,722.00 4,655.00 4,688.00 4.2M
2025-04-23 4,546.00 4,594.00 4,528.00 4,594.00 3.8M
2025-04-22 4,422.00 4,500.00 4,397.00 4,476.00 4.0M
2025-04-21 4,490.00 4,519.00 4,402.00 4,458.00 3.8M
2025-04-18 4,488.00 4,578.00 4,480.00 4,558.00 3.8M
2025-04-17 4,403.00 4,456.00 4,387.00 4,442.00 2.7M
2025-04-16 4,550.00 4,564.00 4,395.00 4,412.00 3.6M
2025-04-15 4,580.00 4,626.00 4,559.00 4,559.00 2.8M
2025-04-14 4,620.00 4,632.00 4,550.00 4,550.00 3.3M
2025-04-11 4,467.00 4,628.00 4,444.00 4,600.00 4.6M
2025-04-10 4,750.00 4,757.00 4,570.00 4,643.00 5.7M
2025-04-09 4,420.00 4,424.00 4,261.00 4,334.00 7.3M
2025-04-08 4,400.00 4,499.00 4,382.00 4,482.00 6.6M
2025-04-07 4,265.00 4,385.00 4,133.00 4,239.00 13.3M
2025-04-04 4,500.00 4,573.00 4,394.00 4,545.00 9.0M
2025-04-03 4,750.00 4,794.00 4,577.00 4,637.00 7.9M
2025-04-02 4,880.00 4,919.00 4,839.00 4,910.00 3.1M
2025-04-01 4,983.00 5,001.00 4,898.00 4,914.00 3.6M
2025-03-31 4,938.00 4,953.00 4,885.00 4,921.00 4.6M
2025-03-28 5,082.00 5,140.00 5,020.00 5,038.00 5.9M
2025-03-27 5,331.00 5,334.00 5,250.00 5,272.00 7.8M
2025-03-26 5,315.00 5,354.00 5,302.00 5,332.00 5.6M
2025-03-25 5,290.00 5,306.00 5,252.00 5,285.00 3.9M
2025-03-24 5,290.00 5,319.00 5,236.00 5,266.00 4.1M
2025-03-21 5,253.00 5,284.00 5,227.00 5,230.00 9.0M
2025-03-19 5,300.00 5,321.00 5,280.00 5,285.00 3.7M
2025-03-18 5,265.00 5,308.00 5,237.00 5,288.00 3.6M
2025-03-17 5,320.00 5,324.00 5,251.00 5,271.00 3.6M
2025-03-14 5,285.00 5,364.00 5,228.00 5,273.00 4.9M
2025-03-13 5,259.00 5,326.00 5,234.00 5,320.00 3.6M
2025-03-12 5,240.00 5,247.00 5,190.00 5,238.00 4.0M
2025-03-11 5,241.00 5,304.00 5,204.00 5,294.00 4.1M
2025-03-10 5,310.00 5,329.00 5,236.00 5,270.00 3.3M
2025-03-07 5,300.00 5,312.00 5,256.00 5,293.00 3.8M
2025-03-06 5,350.00 5,350.00 5,285.00 5,333.00 3.7M
2025-03-05 5,332.00 5,388.00 5,317.00 5,340.00 4.4M
2025-03-04 5,260.00 5,342.00 5,185.00 5,341.00 5.7M
2025-03-03 5,285.00 5,313.00 5,268.00 5,306.00 3.0M
2025-02-28 5,311.00 5,335.00 5,234.00 5,269.00 5.5M
2025-02-27 5,312.00 5,359.00 5,281.00 5,354.00 4.4M
2025-02-26 5,248.00 5,314.00 5,199.00 5,307.00 3.7M
2025-02-25 5,183.00 5,262.00 5,163.00 5,236.00 4.3M
2025-02-21 5,230.00 5,249.00 5,180.00 5,185.00 4.5M
2025-02-20 5,254.00 5,316.00 5,222.00 5,257.00 4.9M
2025-02-19 5,212.00 5,335.00 5,188.00 5,213.00 4.6M
2025-02-18 5,203.00 5,238.00 5,148.00 5,206.00 3.5M
2025-02-17 5,299.00 5,304.00 5,202.00 5,223.00 4.0M
2025-02-14 5,314.00 5,358.00 5,274.00 5,315.00 4.1M
2025-02-13 5,280.00 5,311.00 5,217.00 5,311.00 4.1M
2025-02-12 5,316.00 5,389.00 5,234.00 5,272.00 8.0M
2025-02-10 5,200.00 5,269.00 5,166.00 5,194.00 4.9M
2025-02-07 5,092.00 5,184.00 5,060.00 5,183.00 5.3M
2025-02-06 5,091.00 5,179.00 5,074.00 5,131.00 8.9M
2025-02-05 4,902.00 5,105.00 4,889.00 5,066.00 12.8M
2025-02-04 4,860.00 4,970.00 4,831.00 4,867.00 4.2M
2025-02-03 4,869.00 4,887.00 4,808.00 4,833.00 4.4M
2025-01-31 4,812.00 4,906.00 4,793.00 4,884.00 4.7M
2025-01-30 4,795.00 4,822.00 4,773.00 4,813.00 2.2M
2025-01-29 4,770.00 4,790.00 4,704.00 4,777.00 4.7M
2025-01-28 4,849.00 4,861.00 4,806.00 4,811.00 2.5M
2025-01-27 4,848.00 4,866.00 4,790.00 4,832.00 3.7M
2025-01-24 4,793.00 4,836.00 4,761.00 4,818.00 3.7M
2025-01-23 4,707.00 4,782.00 4,685.00 4,746.00 4.4M
2025-01-22 4,809.00 4,840.00 4,705.00 4,705.00 5.5M
2025-01-21 4,759.00 4,801.00 4,742.00 4,788.00 4.7M
2025-01-20 4,755.00 4,768.00 4,717.00 4,742.00 4.3M
2025-01-17 4,771.00 4,806.00 4,708.00 4,757.00 4.8M
2025-01-16 4,878.00 4,880.00 4,791.00 4,791.00 6.0M
2025-01-15 4,949.00 4,959.00 4,887.00 4,905.00 3.3M
2025-01-14 4,979.00 5,008.00 4,885.00 4,915.00 5.4M
2025-01-10 5,062.00 5,081.00 4,964.00 4,973.00 5.4M
2025-01-09 5,345.00 5,348.00 5,053.00 5,062.00 9.7M
2025-01-08 5,235.00 5,357.00 5,193.00 5,337.00 6.0M
2025-01-07 5,323.00 5,324.00 5,140.00 5,207.00 6.4M
2025-01-06 5,299.00 5,348.00 5,247.00 5,340.00 4.3M