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
2023-12-29 6.78 6.93 6.78 6.88 5.7M
2023-12-28 6.79 6.88 6.70 6.81 6.4M
2023-12-27 6.73 6.84 6.68 6.80 6.2M
2023-12-26 6.84 7.00 6.77 6.78 7.5M
2023-12-25 7.05 7.30 6.81 6.84 13.3M
2023-12-22 7.32 7.52 7.09 7.12 12.4M
2023-12-21 7.27 7.40 7.08 7.37 16.7M
2023-12-20 7.57 7.81 7.34 7.36 21.0M
2023-12-19 7.93 7.93 7.56 7.69 29.4M
2023-12-18 7.43 7.96 7.36 7.89 40.3M
2023-12-15 7.35 7.63 7.19 7.53 19.5M
2023-12-14 7.21 7.57 7.18 7.36 13.3M
2023-12-13 7.23 7.33 7.19 7.22 6.6M
2023-12-12 7.25 7.30 7.21 7.26 7.0M
2023-12-11 7.17 7.28 7.12 7.25 6.4M
2023-12-08 7.41 7.43 7.22 7.25 10.0M
2023-12-07 7.51 7.52 7.32 7.35 9.4M
2023-12-06 7.32 7.53 7.31 7.43 11.1M
2023-12-05 7.50 7.62 7.36 7.38 13.3M
2023-12-04 7.70 7.77 7.50 7.53 19.4M
2023-12-01 7.62 7.94 7.55 7.64 28.9M
2023-11-30 7.55 7.72 7.40 7.44 20.5M
2023-11-29 7.30 7.67 7.29 7.56 22.1M
2023-11-28 7.60 7.63 7.35 7.40 18.3M
2023-11-27 7.38 7.68 7.37 7.68 19.2M
2023-11-24 7.45 7.49 7.33 7.36 11.0M
2023-11-23 7.60 7.60 7.38 7.45 19.4M
2023-11-22 7.63 7.80 7.55 7.59 19.7M
2023-11-21 7.69 7.88 7.67 7.68 22.2M
2023-11-20 7.72 7.89 7.57 7.78 28.0M
2023-11-17 7.88 7.93 7.64 7.69 33.3M
2023-11-16 8.25 8.50 8.00 8.00 47.1M
2023-11-15 8.46 9.17 8.31 8.68 69.3M
2023-11-14 9.68 9.68 9.03 9.23 92.5M
2023-11-13 8.80 8.80 8.80 8.80 5.7M
2023-11-10 7.20 8.00 6.91 8.00 36.0M
2023-11-09 7.29 7.70 7.05 7.27 28.4M
2023-11-08 7.32 7.85 7.32 7.47 29.9M
2023-11-07 7.66 8.06 7.34 7.41 44.5M
2023-11-06 6.81 7.69 6.70 7.69 40.0M
2023-11-03 7.03 7.17 6.96 6.99 30.1M
2023-11-02 7.28 7.87 6.92 7.49 48.0M
2023-11-01 6.40 7.29 6.25 7.29 29.9M
2023-10-31 6.30 6.91 6.26 6.63 9.0M
2023-10-30 6.20 6.33 6.18 6.28 3.0M
2023-10-27 6.11 6.24 6.08 6.20 2.5M
2023-10-26 6.08 6.13 6.04 6.12 2.3M
2023-10-25 6.01 6.15 6.01 6.12 2.2M
2023-10-24 5.82 6.05 5.80 6.03 3.0M
2023-10-23 5.83 5.88 5.72 5.77 2.1M
2023-10-20 5.88 5.95 5.83 5.85 2.1M
2023-10-19 5.93 6.02 5.80 5.88 1.9M
2023-10-18 6.04 6.05 5.95 5.96 1.6M
2023-10-17 6.10 6.14 6.03 6.04 2.2M
2023-10-16 5.99 6.13 5.89 6.10 3.6M
2023-10-13 6.23 6.29 6.03 6.06 4.0M
2023-10-12 6.13 6.30 6.09 6.25 4.5M
2023-10-11 6.13 6.13 5.99 6.08 2.6M
2023-10-10 6.08 6.21 6.07 6.08 1.9M
2023-10-09 6.31 6.31 6.07 6.10 2.8M
2023-09-28 6.21 6.30 6.15 6.28 2.1M
2023-09-27 6.20 6.27 6.15 6.19 1.8M
2023-09-26 6.28 6.30 6.13 6.20 3.1M
2023-09-25 6.33 6.34 6.23 6.29 1.9M
2023-09-22 6.23 6.35 6.21 6.33 2.1M
2023-09-21 6.34 6.41 6.26 6.28 1.7M
2023-09-20 6.36 6.40 6.29 6.34 1.5M
2023-09-19 6.42 6.42 6.35 6.38 1.5M
2023-09-18 6.30 6.44 6.30 6.40 2.0M
2023-09-15 6.34 6.38 6.28 6.30 1.5M
2023-09-14 6.36 6.41 6.27 6.33 2.0M
2023-09-13 6.34 6.47 6.32 6.35 2.6M
2023-09-12 6.29 6.45 6.26 6.39 3.2M
2023-09-11 6.28 6.35 6.24 6.29 2.0M
2023-09-08 6.25 6.32 6.22 6.25 1.9M
2023-09-07 6.28 6.39 6.27 6.28 2.1M
2023-09-06 6.26 6.37 6.21 6.33 2.3M
2023-09-05 6.28 6.31 6.18 6.30 2.4M
2023-09-04 6.08 6.32 6.05 6.32 3.6M
2023-09-01 6.06 6.06 5.94 6.02 2.1M
2023-08-31 6.16 6.22 5.96 5.99 2.7M
2023-08-30 6.21 6.34 6.15 6.18 2.1M
2023-08-29 6.08 6.26 6.03 6.25 2.2M
2023-08-28 6.29 6.30 6.07 6.07 3.8M
2023-08-25 6.07 6.12 5.94 5.95 2.2M
2023-08-24 6.11 6.20 6.05 6.06 2.0M
2023-08-23 6.19 6.29 6.11 6.12 2.2M
2023-08-22 6.28 6.36 6.17 6.20 2.4M
2023-08-21 6.42 6.52 6.30 6.31 2.6M
2023-08-18 6.35 6.55 6.33 6.41 5.0M
2023-08-17 6.18 6.40 6.12 6.38 3.6M
2023-08-16 6.23 6.28 6.18 6.18 2.0M
2023-08-15 6.25 6.31 6.20 6.25 1.7M
2023-08-14 6.20 6.26 6.11 6.24 2.7M
2023-08-11 6.43 6.43 6.22 6.25 2.6M
2023-08-10 6.22 6.41 6.18 6.40 3.6M
2023-08-09 6.19 6.26 6.15 6.19 1.7M
2023-08-08 6.26 6.28 6.18 6.20 1.1M
2023-08-07 6.28 6.32 6.20 6.23 1.8M
2023-08-04 6.34 6.40 6.26 6.28 2.4M
2023-08-03 6.40 6.42 6.27 6.33 1.9M
2023-08-02 6.48 6.48 6.35 6.41 2.8M
2023-08-01 6.36 6.50 6.34 6.48 3.1M
2023-07-31 6.32 6.43 6.31 6.38 2.8M
2023-07-28 6.24 6.35 6.22 6.31 2.6M
2023-07-27 6.25 6.29 6.22 6.23 2.9M
2023-07-26 6.17 6.25 6.15 6.23 2.1M
2023-07-25 6.13 6.18 6.10 6.18 1.7M
2023-07-24 6.02 6.15 6.01 6.11 1.9M
2023-07-21 6.05 6.09 5.99 6.06 1.5M
2023-07-20 6.09 6.10 6.01 6.04 1.8M
2023-07-19 6.03 6.09 6.02 6.08 1.4M
2023-07-18 5.93 6.07 5.85 6.04 2.7M
2023-07-17 5.85 5.92 5.75 5.90 2.0M
2023-07-14 5.88 5.94 5.84 5.88 1.1M
2023-07-13 5.90 5.95 5.84 5.88 1.5M
2023-07-12 5.94 5.94 5.83 5.85 2.0M
2023-07-11 5.92 5.97 5.88 5.93 1.4M
2023-07-10 5.97 5.98 5.91 5.92 1.6M
2023-07-07 5.91 5.96 5.91 5.94 1.3M
2023-07-06 5.94 5.94 5.83 5.92 1.5M
2023-07-05 5.87 5.95 5.85 5.91 1.7M
2023-07-04 5.98 6.00 5.87 5.90 1.9M
2023-07-03 5.95 5.98 5.87 5.93 2.8M
2023-06-30 5.77 5.93 5.77 5.89 2.5M
2023-06-29 5.80 5.84 5.74 5.77 1.8M
2023-06-28 5.71 5.80 5.62 5.78 2.3M
2023-06-27 5.63 5.73 5.58 5.71 2.6M
2023-06-26 5.75 5.75 5.60 5.61 3.0M
2023-06-21 5.88 5.89 5.78 5.80 2.9M
2023-06-20 6.02 6.02 5.88 5.88 2.9M
2023-06-19 6.15 6.20 5.99 6.02 2.8M
2023-06-16 6.17 6.30 6.13 6.15 2.7M
2023-06-15 6.34 6.37 6.16 6.17 4.7M
2023-06-14 6.32 6.46 6.27 6.37 4.5M
2023-06-13 6.30 6.55 6.30 6.35 7.0M
2023-06-12 6.43 6.45 6.20 6.37 8.0M
2023-06-09 6.27 6.66 6.23 6.44 9.7M
2023-06-08 6.14 6.44 6.11 6.36 11.7M
2023-06-07 5.96 6.47 5.93 6.21 8.0M
2023-06-06 5.92 6.10 5.87 5.99 4.2M
2023-06-05 5.91 5.92 5.83 5.92 2.0M
2023-06-02 5.87 5.93 5.87 5.88 1.9M
2023-06-01 5.88 5.94 5.80 5.86 4.1M
2023-05-31 5.91 5.93 5.84 5.88 2.6M
2023-05-30 5.88 5.94 5.81 5.91 2.8M
2023-05-29 5.97 6.02 5.90 5.92 2.8M
2023-05-26 6.06 6.10 5.89 6.02 3.9M
2023-05-25 6.11 6.16 5.94 6.00 4.1M
2023-05-24 6.11 6.25 6.05 6.10 4.2M
2023-05-23 6.09 6.26 6.00 6.16 4.6M
2023-05-22 6.10 6.29 6.04 6.15 4.9M
2023-05-19 6.09 6.09 5.93 5.99 1.7M
2023-05-18 6.08 6.14 6.04 6.09 1.3M
2023-05-17 6.02 6.10 5.96 6.06 1.4M
2023-05-16 6.08 6.13 6.00 6.02 1.5M
2023-05-15 6.08 6.13 6.02 6.10 1.6M
2023-05-12 6.10 6.22 6.06 6.10 2.4M
2023-05-11 6.11 6.11 6.03 6.08 1.5M
2023-05-10 6.03 6.10 6.01 6.07 1.7M
2023-05-09 6.12 6.13 6.02 6.03 1.2M
2023-05-08 6.15 6.17 6.08 6.09 1.4M
2023-05-05 6.17 6.19 6.07 6.13 1.7M
2023-05-04 6.06 6.17 5.93 6.15 2.7M
2023-04-28 5.88 6.05 5.88 6.03 2.7M
2023-04-27 5.83 5.99 5.78 5.87 2.9M
2023-04-26 5.72 5.83 5.71 5.81 2.5M
2023-04-25 5.90 5.94 5.68 5.75 3.2M
2023-04-24 6.00 6.04 5.86 5.92 2.3M
2023-04-21 6.08 6.18 5.92 6.02 2.4M
2023-04-20 6.07 6.12 6.01 6.11 2.3M
2023-04-19 6.16 6.17 6.08 6.08 1.8M
2023-04-18 6.23 6.24 6.14 6.16 1.9M
2023-04-17 6.29 6.29 6.17 6.22 1.9M
2023-04-14 6.26 6.31 6.20 6.22 1.3M
2023-04-13 6.26 6.30 6.18 6.25 1.9M
2023-04-12 6.19 6.29 6.18 6.26 1.6M
2023-04-11 6.18 6.23 6.13 6.19 2.3M
2023-04-10 6.36 6.37 6.18 6.23 3.6M
2023-04-07 6.38 6.39 6.31 6.38 1.3M
2023-04-06 6.48 6.48 6.33 6.37 1.9M
2023-04-04 6.60 6.61 6.45 6.46 2.7M
2023-04-03 6.40 6.58 6.38 6.54 2.9M
2023-03-31 6.23 6.49 6.23 6.42 2.8M
2023-03-30 6.34 6.38 6.22 6.27 2.2M
2023-03-29 6.45 6.47 6.30 6.34 2.5M
2023-03-28 6.45 6.50 6.44 6.45 1.9M
2023-03-27 6.60 6.63 6.45 6.49 3.1M
2023-03-24 6.65 6.66 6.56 6.59 2.0M
2023-03-23 6.74 6.76 6.59 6.65 2.6M
2023-03-22 6.68 6.79 6.68 6.75 1.7M
2023-03-21 6.57 6.71 6.52 6.69 1.9M
2023-03-20 6.68 6.68 6.52 6.57 2.6M
2023-03-17 6.74 6.77 6.60 6.63 2.5M
2023-03-16 6.86 6.88 6.65 6.67 3.0M
2023-03-15 6.84 6.92 6.77 6.89 2.6M
2023-03-14 6.84 6.99 6.78 6.80 3.5M
2023-03-13 6.83 6.86 6.70 6.82 2.5M
2023-03-10 6.93 6.97 6.81 6.83 2.0M
2023-03-09 6.98 6.98 6.89 6.93 1.5M
2023-03-08 6.86 6.97 6.86 6.94 2.3M
2023-03-07 7.02 7.06 6.86 6.86 3.4M
2023-03-06 6.91 7.10 6.88 7.02 4.7M
2023-03-03 6.94 6.94 6.86 6.90 1.7M
2023-03-02 6.92 7.00 6.86 6.86 2.3M
2023-03-01 6.86 6.98 6.86 6.92 2.8M
2023-02-28 6.77 6.92 6.72 6.89 3.6M
2023-02-27 6.80 6.82 6.72 6.73 1.6M
2023-02-24 6.86 6.88 6.72 6.81 2.5M
2023-02-23 6.82 6.91 6.82 6.86 2.7M
2023-02-22 6.77 6.83 6.74 6.82 1.9M
2023-02-21 6.71 6.80 6.69 6.80 3.0M
2023-02-20 6.67 6.71 6.62 6.70 2.2M
2023-02-17 6.65 6.76 6.65 6.68 3.2M
2023-02-16 6.79 6.85 6.60 6.66 3.5M
2023-02-15 6.81 6.82 6.71 6.77 2.7M
2023-02-14 6.84 6.89 6.77 6.81 2.1M
2023-02-13 6.85 6.87 6.76 6.84 2.9M
2023-02-10 6.71 6.87 6.69 6.81 4.7M
2023-02-09 6.63 6.71 6.62 6.70 2.5M
2023-02-08 6.69 6.71 6.64 6.65 2.6M
2023-02-07 6.68 6.71 6.63 6.68 2.1M
2023-02-06 6.66 6.74 6.63 6.68 2.4M
2023-02-03 6.73 6.73 6.61 6.67 3.4M
2023-02-02 6.66 6.72 6.61 6.71 4.6M
2023-02-01 6.57 6.62 6.52 6.62 4.2M
2023-01-31 6.46 6.57 6.44 6.54 3.5M
2023-01-30 6.46 6.51 6.46 6.50 3.5M
2023-01-20 6.39 6.45 6.39 6.44 2.2M
2023-01-19 6.31 6.41 6.31 6.39 2.6M
2023-01-18 6.31 6.35 6.24 6.31 2.0M
2023-01-17 6.36 6.36 6.24 6.24 2.8M
2023-01-16 6.37 6.44 6.34 6.37 4.6M
2023-01-13 6.29 6.33 6.26 6.33 1.9M
2023-01-12 6.31 6.36 6.24 6.28 2.2M
2023-01-11 6.41 6.42 6.31 6.31 2.5M
2023-01-10 6.56 6.57 6.35 6.39 4.1M
2023-01-09 6.53 6.58 6.49 6.55 3.5M
2023-01-06 6.55 6.59 6.46 6.50 5.5M
2023-01-05 6.66 6.67 6.50 6.60 6.4M
2023-01-04 6.65 6.71 6.58 6.65 6.4M
2023-01-03 6.72 6.80 6.59 6.69 6.4M