中百集团

000759
🏛️ 中国 →
7.10
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 6.02 6.19 5.92 6.09 99.7M
2022-12-29 5.72 6.05 5.57 5.95 63.6M
2022-12-28 5.81 5.91 5.65 5.72 32.1M
2022-12-27 5.75 5.91 5.61 5.85 38.8M
2022-12-26 5.51 5.84 5.51 5.76 35.9M
2022-12-23 5.76 5.88 5.49 5.56 44.1M
2022-12-22 5.88 6.08 5.78 5.80 47.8M
2022-12-21 5.72 6.06 5.70 5.96 55.9M
2022-12-20 5.84 5.90 5.65 5.73 29.8M
2022-12-19 6.01 6.08 5.78 5.90 38.1M
2022-12-16 6.12 6.17 5.86 6.11 55.9M
2022-12-15 6.26 6.65 6.16 6.20 80.9M
2022-12-14 6.10 6.39 6.01 6.13 74.7M
2022-12-13 5.93 6.42 5.88 6.26 94.9M
2022-12-12 5.94 6.10 5.85 6.01 58.8M
2022-12-09 6.04 6.08 5.82 5.97 72.6M
2022-12-08 6.07 6.55 6.00 6.15 102.8M
2022-12-07 6.20 6.63 6.03 6.31 158.0M
2022-12-06 5.62 6.24 5.59 6.24 137.3M
2022-12-05 5.72 5.79 5.58 5.67 52.2M
2022-12-02 5.69 5.85 5.58 5.67 76.7M
2022-12-01 5.76 6.14 5.59 5.82 130.4M
2022-11-30 5.37 5.59 5.35 5.58 58.1M
2022-11-29 5.33 5.50 5.24 5.43 46.9M
2022-11-28 5.04 5.26 4.96 5.26 33.6M
2022-11-25 5.07 5.11 5.04 5.09 18.1M
2022-11-24 5.04 5.13 5.03 5.06 17.7M
2022-11-23 5.11 5.15 5.01 5.08 18.1M
2022-11-22 5.30 5.33 5.13 5.14 22.4M
2022-11-21 5.35 5.35 5.18 5.28 25.7M
2022-11-18 5.54 5.54 5.37 5.40 36.4M
2022-11-17 5.61 5.70 5.47 5.54 40.2M
2022-11-16 5.69 5.78 5.53 5.62 52.0M
2022-11-15 5.65 5.87 5.54 5.77 72.4M
2022-11-14 5.49 5.68 5.49 5.65 74.6M
2022-11-11 5.49 5.94 5.40 5.54 80.9M
2022-11-10 5.40 5.62 5.37 5.49 52.1M
2022-11-09 5.40 5.52 5.33 5.42 40.3M
2022-11-08 5.44 5.51 5.27 5.34 44.8M
2022-11-07 5.36 5.55 5.36 5.48 63.9M
2022-11-04 5.26 5.93 5.25 5.59 104.1M
2022-11-03 4.99 5.49 4.98 5.49 85.2M
2022-11-02 4.74 5.07 4.72 4.99 32.2M
2022-11-01 4.62 4.79 4.60 4.79 12.9M
2022-10-31 4.63 4.70 4.59 4.62 12.8M
2022-10-28 4.98 5.01 4.68 4.70 18.5M
2022-10-27 4.93 5.02 4.93 4.95 15.2M
2022-10-26 4.91 5.01 4.90 4.97 17.9M
2022-10-25 4.92 4.96 4.79 4.93 19.2M
2022-10-24 5.04 5.12 4.90 4.92 26.5M
2022-10-21 5.06 5.25 5.02 5.03 30.1M
2022-10-20 5.15 5.25 5.07 5.12 28.6M
2022-10-19 5.15 5.36 5.09 5.21 39.9M
2022-10-18 5.15 5.25 5.12 5.16 39.3M
2022-10-17 5.09 5.28 5.00 5.16 47.4M
2022-10-14 4.97 5.10 4.94 5.07 32.5M
2022-10-13 5.01 5.05 4.93 4.95 29.9M
2022-10-12 5.05 5.07 4.88 5.07 28.4M
2022-10-11 5.18 5.19 4.97 5.02 26.5M
2022-10-10 5.16 5.25 5.10 5.17 36.0M
2022-09-30 5.32 5.36 5.09 5.09 38.1M
2022-09-29 5.80 5.82 5.10 5.29 63.9M
2022-09-28 5.92 6.07 5.63 5.65 68.4M
2022-09-27 6.05 6.45 5.72 6.18 84.1M
2022-09-26 6.19 6.70 6.19 6.20 85.9M
2022-09-23 7.50 7.70 6.88 6.88 81.7M
2022-09-22 7.07 7.88 6.92 7.64 90.3M
2022-09-21 6.90 7.69 6.88 7.32 82.4M
2022-09-20 7.18 7.90 7.03 7.07 91.2M
2022-09-19 6.93 8.10 6.75 7.56 102.1M
2022-09-16 6.29 7.36 6.02 7.36 92.9M
2022-09-15 7.42 7.60 6.69 6.69 78.1M
2022-09-14 7.00 7.43 6.99 7.43 25.1M
2022-09-13 6.26 6.75 6.19 6.75 41.6M
2022-09-09 5.65 6.14 5.65 6.14 31.3M
2022-09-08 5.09 5.58 5.00 5.58 36.8M
2022-09-07 5.16 5.18 5.01 5.07 12.1M
2022-09-06 5.21 5.24 5.10 5.17 12.1M
2022-09-05 5.10 5.28 5.07 5.26 22.0M
2022-09-02 5.40 5.64 5.18 5.28 36.0M
2022-09-01 4.95 5.41 4.90 5.41 17.2M
2022-08-31 5.04 5.04 4.89 4.92 2.6M
2022-08-30 5.01 5.03 4.93 5.01 6.0M
2022-08-29 4.87 5.02 4.86 4.98 5.0M
2022-08-26 4.92 4.95 4.87 4.94 1.9M
2022-08-25 4.87 4.93 4.83 4.91 2.3M
2022-08-24 4.94 4.96 4.85 4.88 2.1M
2022-08-23 4.91 4.96 4.90 4.94 1.9M
2022-08-22 4.88 4.95 4.84 4.92 3.2M
2022-08-19 4.87 4.92 4.83 4.89 2.7M
2022-08-18 4.88 4.88 4.81 4.87 1.4M
2022-08-17 4.88 4.92 4.86 4.87 1.4M
2022-08-16 4.85 4.89 4.83 4.87 1.6M
2022-08-15 4.86 4.89 4.81 4.84 2.0M
2022-08-12 4.86 4.88 4.82 4.86 2.3M
2022-08-11 4.79 4.86 4.77 4.86 1.8M
2022-08-10 4.80 4.80 4.74 4.78 1.4M
2022-08-09 4.83 4.83 4.78 4.80 2.1M
2022-08-08 4.81 4.85 4.79 4.82 2.1M
2022-08-05 4.82 4.83 4.76 4.82 2.1M
2022-08-04 4.76 4.82 4.72 4.81 2.5M
2022-08-03 4.80 4.88 4.74 4.75 3.8M
2022-08-02 5.02 5.02 4.78 4.82 4.3M
2022-08-01 5.13 5.14 5.01 5.01 3.0M
2022-07-29 5.14 5.18 5.09 5.11 3.2M
2022-07-28 5.13 5.15 5.09 5.11 2.1M
2022-07-27 5.13 5.15 5.08 5.12 2.0M
2022-07-26 5.13 5.14 5.05 5.13 2.4M
2022-07-25 5.09 5.13 5.05 5.13 3.0M
2022-07-22 5.06 5.12 5.02 5.08 3.2M
2022-07-21 5.15 5.16 5.07 5.08 4.1M
2022-07-20 5.15 5.16 5.07 5.12 4.1M
2022-07-19 5.02 5.14 5.02 5.11 4.9M
2022-07-18 4.82 5.09 4.81 5.05 7.4M
2022-07-15 5.09 5.10 4.84 4.86 6.5M
2022-07-14 5.20 5.20 5.10 5.11 2.7M
2022-07-13 5.18 5.20 5.13 5.20 3.6M
2022-07-12 5.20 5.23 5.12 5.17 3.9M
2022-07-11 5.08 5.20 5.02 5.18 6.2M
2022-07-08 5.06 5.09 5.02 5.07 2.4M
2022-07-07 5.00 5.09 4.99 5.05 3.3M
2022-07-06 5.08 5.12 4.99 5.02 4.4M
2022-07-05 5.19 5.20 5.07 5.12 4.7M
2022-07-04 5.14 5.21 5.12 5.19 4.7M
2022-07-01 5.12 5.15 5.08 5.13 3.6M
2022-06-30 5.06 5.18 5.06 5.10 4.8M
2022-06-29 5.19 5.19 5.04 5.04 3.3M
2022-06-28 5.05 5.18 5.05 5.15 5.0M
2022-06-27 5.07 5.14 5.03 5.07 4.4M
2022-06-24 5.01 5.04 4.98 5.03 2.9M
2022-06-23 4.93 5.01 4.91 5.00 3.4M
2022-06-22 5.01 5.02 4.93 4.93 2.9M
2022-06-21 5.00 5.06 4.94 4.99 3.8M
2022-06-20 4.97 5.07 4.94 5.02 4.3M
2022-06-17 4.97 4.98 4.90 4.97 3.8M
2022-06-16 4.97 5.01 4.94 5.00 2.9M
2022-06-15 4.99 5.03 4.97 4.97 3.9M
2022-06-14 4.97 5.00 4.85 4.99 3.8M
2022-06-13 4.98 5.04 4.91 4.99 3.6M
2022-06-10 4.96 5.02 4.93 4.99 3.6M
2022-06-09 5.08 5.10 4.95 4.96 4.6M
2022-06-08 5.18 5.18 5.02 5.09 5.6M
2022-06-07 5.20 5.34 5.08 5.17 6.2M
2022-06-06 5.15 5.21 5.10 5.19 5.1M
2022-06-02 5.29 5.29 5.12 5.17 5.3M
2022-06-01 5.34 5.37 5.25 5.29 7.5M
2022-05-31 5.21 5.44 5.15 5.36 11.8M
2022-05-30 5.21 5.28 5.15 5.20 7.2M
2022-05-27 5.10 5.16 5.03 5.15 5.4M
2022-05-26 5.13 5.26 5.09 5.11 7.6M
2022-05-25 4.83 5.10 4.82 5.10 9.4M
2022-05-24 5.08 5.08 4.84 4.85 6.5M
2022-05-23 5.10 5.11 5.02 5.08 5.0M
2022-05-20 5.15 5.15 5.05 5.08 6.3M
2022-05-19 5.20 5.20 5.06 5.16 6.0M
2022-05-18 5.03 5.33 5.01 5.22 8.9M
2022-05-17 5.14 5.17 4.99 5.01 6.6M
2022-05-16 5.08 5.22 5.03 5.19 9.1M
2022-05-13 5.05 5.10 5.00 5.07 7.2M
2022-05-12 4.83 5.04 4.82 5.00 8.8M
2022-05-11 4.89 5.06 4.86 4.91 10.2M
2022-05-10 4.83 4.94 4.76 4.93 7.7M
2022-05-09 4.76 4.95 4.75 4.90 6.5M
2022-05-06 4.78 4.82 4.68 4.76 6.2M
2022-05-05 4.82 4.94 4.80 4.87 11.1M
2022-04-29 4.64 4.99 4.63 4.92 15.5M
2022-04-28 4.81 4.94 4.59 4.68 14.6M
2022-04-27 4.85 5.14 4.65 4.82 21.6M
2022-04-26 4.79 4.99 4.69 4.99 8.0M
2022-04-25 4.80 4.93 4.54 4.54 12.2M
2022-04-22 4.83 5.06 4.72 4.96 18.4M
2022-04-21 5.56 5.57 5.00 5.00 23.8M
2022-04-20 5.43 5.77 5.41 5.55 28.4M
2022-04-19 5.76 5.85 5.54 5.64 39.6M
2022-04-18 5.49 6.15 5.31 6.15 37.7M
2022-04-15 5.44 5.93 5.39 5.59 26.9M
2022-04-14 5.72 5.76 5.34 5.73 29.8M
2022-04-13 5.73 5.99 5.52 5.52 32.2M
2022-04-12 5.39 6.08 5.23 5.89 34.1M
2022-04-11 5.16 5.61 5.09 5.54 26.6M
2022-04-08 5.05 5.15 4.95 5.10 3.7M
2022-04-07 5.18 5.19 5.04 5.06 3.5M
2022-04-06 5.00 5.18 4.99 5.16 5.6M
2022-04-01 4.93 5.04 4.91 5.03 3.6M
2022-03-31 4.87 4.99 4.86 4.95 4.2M
2022-03-30 4.90 4.94 4.79 4.89 4.9M
2022-03-29 4.97 5.09 4.85 4.91 6.5M
2022-03-28 4.83 4.94 4.76 4.93 5.5M
2022-03-25 4.75 4.83 4.74 4.78 2.4M
2022-03-24 4.74 4.77 4.74 4.75 1.1M
2022-03-23 4.78 4.79 4.72 4.76 1.4M
2022-03-22 4.75 4.81 4.73 4.78 2.1M
2022-03-21 4.70 4.77 4.70 4.76 1.6M
2022-03-18 4.65 4.73 4.62 4.71 2.1M
2022-03-17 4.61 4.68 4.56 4.61 2.2M
2022-03-16 4.52 4.59 4.43 4.56 1.5M
2022-03-15 4.65 4.69 4.44 4.44 2.6M
2022-03-14 4.70 4.79 4.67 4.69 2.3M
2022-03-11 4.64 4.72 4.53 4.72 2.4M
2022-03-10 4.58 4.69 4.58 4.64 2.0M
2022-03-09 4.63 4.72 4.42 4.53 2.6M
2022-03-08 4.74 4.74 4.62 4.63 1.9M
2022-03-07 4.76 4.77 4.70 4.72 1.4M
2022-03-04 4.79 4.79 4.73 4.75 1.6M
2022-03-03 4.77 4.79 4.73 4.78 1.7M
2022-03-02 4.68 4.77 4.66 4.76 1.9M
2022-03-01 4.66 4.70 4.64 4.68 1.6M
2022-02-28 4.73 4.74 4.61 4.66 2.1M
2022-02-25 4.71 4.77 4.69 4.71 2.2M
2022-02-24 4.82 4.83 4.65 4.69 3.3M
2022-02-23 4.83 4.86 4.82 4.83 1.7M
2022-02-22 4.86 4.86 4.79 4.82 1.7M
2022-02-21 4.84 4.87 4.80 4.86 2.1M
2022-02-18 4.80 4.85 4.77 4.81 2.0M
2022-02-17 4.86 4.86 4.79 4.80 1.7M
2022-02-16 4.82 4.88 4.82 4.84 2.2M
2022-02-15 4.85 4.86 4.79 4.82 1.8M
2022-02-14 4.82 4.88 4.80 4.85 2.5M
2022-02-11 4.89 4.89 4.77 4.80 3.0M
2022-02-10 4.85 4.87 4.82 4.87 2.7M
2022-02-09 4.81 4.86 4.80 4.86 2.9M
2022-02-08 4.73 4.83 4.70 4.81 2.7M
2022-02-07 4.70 4.73 4.63 4.73 4.2M
2022-01-28 4.61 4.72 4.58 4.67 2.9M
2022-01-27 4.66 4.69 4.55 4.61 3.5M
2022-01-26 4.65 4.71 4.64 4.69 3.0M
2022-01-25 4.85 4.85 4.64 4.66 5.7M
2022-01-24 4.94 4.95 4.80 4.85 5.3M
2022-01-21 4.96 5.01 4.90 4.96 5.5M
2022-01-20 5.11 5.16 4.98 4.98 10.8M
2022-01-19 5.17 5.29 5.03 5.14 14.7M
2022-01-18 5.53 5.62 5.18 5.20 26.0M
2022-01-17 6.05 6.15 5.58 5.76 21.3M
2022-01-14 5.58 5.87 5.48 5.83 30.6M
2022-01-13 5.39 5.70 5.22 5.58 24.6M
2022-01-12 5.10 5.61 5.08 5.34 17.0M
2022-01-11 5.12 5.13 5.07 5.10 2.2M
2022-01-10 5.07 5.12 5.03 5.10 2.2M
2022-01-07 5.12 5.13 5.06 5.06 2.3M
2022-01-06 5.01 5.13 5.01 5.10 3.1M
2022-01-05 5.09 5.12 5.04 5.06 1.8M
2022-01-04 5.01 5.10 5.00 5.09 4.4M