长江投资

600119
🏛️ 中国 →
8.34
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
2021-12-31 7.60 7.75 7.60 7.70 1.9M
2021-12-30 7.78 7.78 7.60 7.64 2.4M
2021-12-29 7.63 7.77 7.56 7.73 2.5M
2021-12-28 7.56 7.71 7.56 7.64 2.3M
2021-12-27 7.82 7.85 7.59 7.60 3.2M
2021-12-24 7.76 7.95 7.71 7.79 4.7M
2021-12-23 7.91 8.02 7.73 7.75 7.3M
2021-12-22 9.13 9.13 8.03 8.08 16.5M
2021-12-21 7.74 8.53 7.65 8.53 12.9M
2021-12-20 7.61 7.85 7.55 7.75 3.7M
2021-12-17 7.42 7.77 7.37 7.64 4.5M
2021-12-16 7.37 7.48 7.34 7.40 2.4M
2021-12-15 7.55 7.55 7.35 7.38 4.8M
2021-12-14 7.20 7.95 7.15 7.63 7.6M
2021-12-13 7.23 7.28 7.16 7.23 1.8M
2021-12-10 7.15 7.34 7.15 7.23 2.7M
2021-12-09 7.14 7.16 7.08 7.14 1.8M
2021-12-08 7.10 7.15 7.06 7.14 1.1M
2021-12-07 7.07 7.12 7.04 7.10 1.1M
2021-12-06 7.13 7.18 7.05 7.05 1.2M
2021-12-03 7.08 7.13 7.04 7.13 1.4M
2021-12-02 7.11 7.18 7.05 7.08 1.7M
2021-12-01 7.14 7.19 7.11 7.14 1.4M
2021-11-30 7.16 7.23 7.08 7.19 1.5M
2021-11-29 7.25 7.33 7.00 7.16 1.8M
2021-11-26 7.32 7.38 7.09 7.19 1.8M
2021-11-25 7.41 7.49 7.25 7.32 1.7M
2021-11-24 7.06 7.43 7.04 7.41 3.7M
2021-11-23 7.10 7.11 7.06 7.06 0.9M
2021-11-22 7.14 7.14 7.04 7.10 1.4M
2021-11-19 7.19 7.19 7.08 7.14 0.7M
2021-11-18 7.21 7.24 7.10 7.13 1.0M
2021-11-17 6.98 7.21 6.98 7.21 1.2M
2021-11-16 7.14 7.18 7.00 7.04 1.5M
2021-11-15 7.22 7.22 7.06 7.14 1.7M
2021-11-12 7.32 7.33 7.13 7.19 1.6M
2021-11-11 7.30 7.37 7.30 7.33 0.8M
2021-11-10 7.36 7.42 7.27 7.34 1.3M
2021-11-09 7.21 7.35 7.17 7.33 1.1M
2021-11-08 7.17 7.23 7.10 7.21 0.6M
2021-11-05 7.24 7.26 7.11 7.17 0.7M
2021-11-04 7.23 7.26 7.15 7.24 0.9M
2021-11-03 7.08 7.27 6.92 7.23 1.1M
2021-11-02 7.11 7.13 6.96 7.03 1.5M
2021-11-01 7.16 7.18 7.09 7.14 0.8M
2021-10-29 7.15 7.19 7.05 7.16 1.0M
2021-10-28 7.06 7.13 6.93 7.09 1.0M
2021-10-27 7.29 7.29 7.00 7.06 1.7M
2021-10-26 7.24 7.43 7.24 7.30 0.8M
2021-10-25 7.20 7.26 7.12 7.23 0.7M
2021-10-22 7.32 7.36 7.15 7.20 1.0M
2021-10-21 7.44 7.49 7.31 7.32 1.3M
2021-10-20 7.44 7.49 7.38 7.44 0.7M
2021-10-19 7.40 7.55 7.38 7.44 1.2M
2021-10-18 7.58 7.58 7.40 7.45 1.4M
2021-10-15 7.75 7.75 7.57 7.58 1.0M
2021-10-14 7.59 7.82 7.54 7.73 0.8M
2021-10-13 7.86 7.86 7.52 7.59 1.9M
2021-10-12 7.94 7.98 7.77 7.82 1.0M
2021-10-11 7.97 8.03 7.81 7.94 1.4M
2021-10-08 7.77 7.97 7.74 7.91 1.3M
2021-09-30 7.70 7.79 7.46 7.77 2.0M
2021-09-29 7.95 7.98 7.66 7.69 2.6M
2021-09-28 8.41 8.49 7.79 8.09 5.3M
2021-09-27 7.99 8.55 7.68 8.40 8.7M
2021-09-24 8.23 8.23 7.95 7.99 1.8M
2021-09-23 8.08 8.28 7.98 8.18 1.8M
2021-09-22 7.90 8.04 7.82 8.03 1.7M
2021-09-17 8.16 8.27 7.88 7.99 2.0M
2021-09-16 8.14 8.32 8.10 8.13 1.3M
2021-09-15 8.26 8.38 8.09 8.26 1.6M
2021-09-14 8.34 8.36 8.08 8.09 2.0M
2021-09-13 8.25 8.40 8.21 8.35 1.9M
2021-09-10 8.53 8.58 8.27 8.30 2.4M
2021-09-09 8.47 8.53 8.38 8.53 2.4M
2021-09-08 8.25 8.55 8.20 8.47 3.8M
2021-09-07 8.16 8.30 8.11 8.20 2.2M
2021-09-06 8.13 8.23 8.02 8.20 2.5M
2021-09-03 8.09 8.33 8.02 8.19 3.0M
2021-09-02 7.99 8.10 7.92 8.02 1.7M
2021-09-01 8.17 8.17 7.90 7.99 2.0M
2021-08-31 7.99 8.12 7.91 8.10 1.8M
2021-08-30 7.98 8.16 7.96 7.99 1.7M
2021-08-27 7.99 8.25 7.82 7.98 3.3M
2021-08-26 8.01 8.35 7.85 8.13 4.4M
2021-08-25 7.50 8.06 7.44 7.90 4.3M
2021-08-24 7.45 7.72 7.38 7.46 1.9M
2021-08-23 7.01 7.49 7.01 7.45 2.8M
2021-08-20 7.13 7.13 6.98 7.05 0.6M
2021-08-19 7.10 7.21 7.06 7.11 0.5M
2021-08-18 7.12 7.22 7.03 7.13 0.7M
2021-08-17 7.25 7.25 7.05 7.10 0.8M
2021-08-16 7.29 7.33 7.18 7.25 0.9M
2021-08-13 7.30 7.39 7.20 7.30 0.9M
2021-08-12 7.40 7.45 7.32 7.33 0.9M
2021-08-11 7.49 7.49 7.34 7.40 1.2M
2021-08-10 7.10 7.49 7.08 7.45 2.5M
2021-08-09 6.84 7.15 6.78 7.11 2.0M
2021-08-06 6.87 6.89 6.72 6.85 1.2M
2021-08-05 6.99 7.00 6.84 6.87 1.0M
2021-08-04 7.03 7.03 6.88 6.95 1.6M
2021-08-03 7.08 7.14 6.98 7.00 1.0M
2021-08-02 7.15 7.15 6.99 7.08 1.1M
2021-07-30 7.10 7.17 7.05 7.16 0.6M
2021-07-29 7.38 7.38 7.09 7.13 1.3M
2021-07-28 7.08 7.16 6.85 7.11 1.3M
2021-07-27 7.17 7.22 7.02 7.03 1.3M
2021-07-26 7.48 7.48 7.04 7.11 1.7M
2021-07-23 7.60 7.60 7.34 7.36 1.5M
2021-07-22 7.67 7.68 7.55 7.57 1.1M
2021-07-21 7.60 7.69 7.52 7.67 1.3M
2021-07-20 7.68 7.74 7.51 7.60 1.7M
2021-07-19 7.78 7.79 7.61 7.69 1.6M
2021-07-16 7.98 8.10 7.76 7.87 3.0M
2021-07-15 7.80 7.83 7.56 7.74 1.6M
2021-07-14 7.98 8.02 7.78 7.80 1.5M
2021-07-13 7.79 8.22 7.70 7.97 2.7M
2021-07-12 7.69 7.83 7.62 7.79 2.1M
2021-07-09 7.82 7.86 7.61 7.61 2.7M
2021-07-08 7.98 8.01 7.82 7.87 1.8M
2021-07-07 8.04 8.05 7.89 8.00 1.4M
2021-07-06 8.10 8.12 7.95 8.03 1.2M
2021-07-05 8.15 8.21 8.05 8.09 0.9M
2021-07-02 8.10 8.15 7.62 8.15 1.6M
2021-07-01 8.00 8.20 8.00 8.14 1.4M
2021-06-30 8.00 8.10 7.93 8.07 1.3M
2021-06-29 8.16 8.25 7.98 8.00 2.6M
2021-06-28 8.47 8.47 8.22 8.24 1.5M
2021-06-25 8.42 8.48 8.28 8.45 1.3M
2021-06-24 8.47 8.48 8.35 8.40 1.1M
2021-06-23 8.53 8.53 8.35 8.42 1.4M
2021-06-22 8.56 8.60 8.43 8.49 1.2M
2021-06-21 8.37 8.69 8.35 8.55 2.2M
2021-06-18 8.16 8.39 8.04 8.36 2.2M
2021-06-17 8.08 8.22 8.06 8.16 1.4M
2021-06-16 8.26 8.36 8.05 8.09 2.3M
2021-06-15 8.50 8.50 8.25 8.31 1.4M
2021-06-11 8.46 8.51 8.32 8.46 2.2M
2021-06-10 8.51 8.64 8.38 8.45 3.3M
2021-06-09 8.85 8.85 8.47 8.59 3.5M
2021-06-08 8.63 8.99 8.49 8.77 5.4M
2021-06-07 8.60 8.79 8.38 8.53 3.8M
2021-06-04 9.00 9.15 8.60 8.69 8.2M
2021-06-03 8.50 9.26 8.25 9.26 11.4M
2021-06-02 8.18 8.46 8.14 8.42 3.1M
2021-06-01 8.04 8.25 8.01 8.14 1.5M
2021-05-31 8.21 8.25 8.01 8.04 2.5M
2021-05-28 8.32 8.42 8.12 8.19 2.1M
2021-05-27 8.30 8.45 8.28 8.28 1.6M
2021-05-26 8.53 8.54 8.34 8.39 2.0M
2021-05-25 8.25 8.53 8.25 8.47 2.2M
2021-05-24 8.17 8.75 8.17 8.40 3.0M
2021-05-21 7.93 8.38 7.86 8.17 3.0M
2021-05-20 7.98 8.11 7.71 7.96 2.5M
2021-05-19 8.42 8.46 8.00 8.01 4.8M
2021-05-18 8.32 8.48 8.11 8.38 3.7M
2021-05-17 8.49 8.90 7.94 8.28 11.0M
2021-05-13 7.94 8.34 7.85 8.34 4.3M
2021-05-12 7.65 7.98 7.63 7.94 2.3M
2021-05-11 7.48 7.68 7.48 7.65 0.9M
2021-05-10 7.60 7.72 7.54 7.61 1.5M
2021-05-07 7.65 7.76 7.52 7.64 1.5M
2021-05-06 7.32 7.68 7.32 7.63 2.9M
2021-04-30 7.39 7.46 7.24 7.32 1.2M
2021-04-29 7.05 7.38 7.04 7.32 2.4M
2021-04-28 6.90 7.10 6.90 7.08 1.4M
2021-04-27 7.00 7.11 6.98 7.04 4.2M
2021-04-26 6.87 6.87 6.60 6.78 0.9M
2021-04-23 6.82 6.83 6.74 6.80 0.6M
2021-04-22 6.70 6.98 6.66 6.82 1.7M
2021-04-21 6.62 6.66 6.59 6.65 0.6M
2021-04-20 6.65 6.68 6.58 6.64 0.4M
2021-04-19 6.59 6.70 6.58 6.65 0.5M
2021-04-16 6.50 6.62 6.50 6.60 0.5M
2021-04-15 6.52 6.56 6.50 6.55 0.3M
2021-04-14 6.58 6.59 6.50 6.56 0.4M
2021-04-13 6.50 6.57 6.45 6.54 0.4M
2021-04-12 6.47 6.60 6.41 6.50 0.8M
2021-04-09 6.43 6.47 6.36 6.47 0.4M
2021-04-08 6.63 6.63 6.44 6.45 1.0M
2021-04-07 6.66 6.66 6.56 6.59 0.4M
2021-04-06 6.58 6.68 6.57 6.65 0.7M
2021-04-02 6.45 6.63 6.45 6.59 0.8M
2021-04-01 6.35 6.60 6.34 6.46 0.8M
2021-03-31 6.30 6.40 6.30 6.34 0.4M
2021-03-30 6.37 6.43 6.31 6.37 0.6M
2021-03-29 6.55 6.59 6.40 6.44 1.1M
2021-03-26 6.63 6.68 6.54 6.60 1.3M
2021-03-25 6.15 6.53 6.15 6.53 1.8M
2021-03-24 6.19 6.25 6.11 6.22 0.9M
2021-03-23 6.48 6.48 6.17 6.20 3.9M
2021-03-22 6.66 6.71 6.45 6.49 2.0M
2021-03-19 6.87 6.87 6.61 6.64 0.9M
2021-03-18 6.98 6.98 6.77 6.84 0.4M
2021-03-17 6.72 6.81 6.71 6.76 0.4M
2021-03-16 6.80 6.92 6.75 6.75 0.7M
2021-03-15 6.85 6.87 6.78 6.81 0.6M
2021-03-12 6.83 6.90 6.80 6.89 0.8M
2021-03-11 6.93 7.00 6.77 6.92 0.9M
2021-03-10 6.88 6.97 6.80 6.84 0.6M
2021-03-09 7.08 7.08 6.73 6.88 1.6M
2021-03-08 7.06 7.11 7.01 7.08 0.6M
2021-03-05 7.03 7.10 6.94 7.06 0.4M
2021-03-04 7.15 7.15 7.00 7.05 1.0M
2021-03-03 7.00 7.11 6.95 7.07 0.6M
2021-03-02 7.03 7.13 6.98 7.00 0.7M
2021-03-01 7.16 7.19 6.96 7.07 1.0M
2021-02-26 7.10 7.16 6.99 7.05 1.0M
2021-02-25 7.20 7.25 7.13 7.20 0.7M
2021-02-24 7.44 7.48 7.10 7.20 1.7M
2021-02-23 7.61 7.68 7.42 7.46 0.9M
2021-02-22 7.63 7.76 7.61 7.63 1.1M
2021-02-19 7.61 7.65 7.47 7.58 0.9M
2021-02-18 7.51 7.84 7.50 7.56 1.1M
2021-02-10 7.50 7.66 7.47 7.51 1.2M
2021-02-09 7.20 7.52 7.10 7.50 3.1M
2021-02-08 7.01 7.20 6.96 7.16 0.6M
2021-02-05 6.95 7.10 6.90 7.01 1.0M
2021-02-04 6.98 7.00 6.86 6.94 0.8M
2021-02-03 6.87 7.03 6.83 6.90 0.4M
2021-02-02 6.76 6.90 6.75 6.88 0.9M
2021-02-01 6.81 6.90 6.72 6.87 0.6M
2021-01-29 7.05 7.05 6.82 6.98 0.9M
2021-01-28 7.00 7.07 6.97 7.02 0.6M
2021-01-27 7.03 7.09 6.97 7.05 0.5M
2021-01-26 6.95 7.10 6.95 7.09 0.9M
2021-01-25 7.08 7.16 6.93 7.07 1.2M
2021-01-22 7.21 7.28 7.05 7.16 0.9M
2021-01-21 7.32 7.38 7.20 7.24 0.9M
2021-01-20 7.29 7.43 7.26 7.32 0.8M
2021-01-19 7.08 7.40 7.04 7.29 1.3M
2021-01-18 7.02 7.09 7.00 7.05 0.7M
2021-01-15 7.02 7.08 6.80 7.02 1.5M
2021-01-14 6.95 7.09 6.94 7.02 1.7M
2021-01-13 6.93 7.06 6.74 6.76 1.1M
2021-01-12 6.70 7.02 6.70 6.94 1.8M
2021-01-11 6.89 7.00 6.69 6.69 2.6M
2021-01-08 6.87 7.08 6.69 7.04 2.5M
2021-01-07 7.09 7.09 6.74 6.74 2.6M
2021-01-06 7.31 7.41 7.02 7.09 2.5M
2021-01-05 7.52 7.58 7.31 7.36 2.1M
2021-01-04 7.64 7.64 7.38 7.50 1.8M