Zigexn

3679
🏛️ 日本 →
526.00
最后更新: 2025-10-02
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
2021-12-30 310.00 312.00 305.00 309.00 0.5M
2021-12-29 302.00 312.00 301.00 310.00 0.7M
2021-12-28 296.00 301.00 294.00 299.00 0.9M
2021-12-27 301.00 302.00 293.00 296.00 0.6M
2021-12-24 304.00 308.00 301.00 301.00 0.5M
2021-12-23 303.00 308.00 301.00 304.00 0.4M
2021-12-22 290.00 304.00 290.00 302.00 1.1M
2021-12-21 285.00 288.00 283.00 286.00 0.8M
2021-12-20 293.00 294.00 284.00 285.00 0.8M
2021-12-17 301.00 301.00 293.00 294.00 0.9M
2021-12-16 310.00 310.00 302.00 304.00 0.3M
2021-12-15 301.00 309.00 300.00 304.00 0.4M
2021-12-14 304.00 307.00 298.00 299.00 0.6M
2021-12-13 310.00 314.00 303.00 306.00 0.4M
2021-12-10 315.00 315.00 305.00 307.00 0.5M
2021-12-09 322.00 324.00 312.00 315.00 0.6M
2021-12-08 317.00 325.00 314.00 321.00 0.9M
2021-12-07 299.00 311.00 298.00 309.00 0.9M
2021-12-06 308.00 309.00 293.00 296.00 1.0M
2021-12-03 299.00 305.00 295.00 305.00 0.8M
2021-12-02 305.00 308.00 298.00 299.00 0.8M
2021-12-01 315.00 315.00 299.00 305.00 1.0M
2021-11-30 310.00 318.00 302.00 309.00 3.2M
2021-11-29 310.00 318.00 304.00 304.00 1.6M
2021-11-26 328.00 328.00 319.00 322.00 0.9M
2021-11-25 345.00 345.00 330.00 331.00 0.7M
2021-11-24 350.00 351.00 338.00 339.00 0.8M
2021-11-22 344.00 353.00 340.00 347.00 0.8M
2021-11-19 356.00 363.00 345.00 345.00 0.9M
2021-11-18 366.00 370.00 353.00 355.00 1.1M
2021-11-17 376.00 379.00 366.00 366.00 1.1M
2021-11-16 387.00 390.00 368.00 377.00 1.5M
2021-11-15 410.00 410.00 383.00 385.00 1.6M
2021-11-12 412.00 420.00 412.00 415.00 0.5M
2021-11-11 410.00 417.00 406.00 414.00 0.5M
2021-11-10 408.00 420.00 406.00 418.00 0.5M
2021-11-09 415.00 415.00 403.00 404.00 0.4M
2021-11-08 408.00 416.00 407.00 415.00 0.3M
2021-11-05 404.00 413.00 399.00 412.00 0.5M
2021-11-04 408.00 413.00 404.00 405.00 0.5M
2021-11-02 409.00 415.00 408.00 410.00 0.4M
2021-11-01 407.00 412.00 404.00 412.00 0.6M
2021-10-29 393.00 404.00 391.00 404.00 0.5M
2021-10-28 392.00 400.00 390.00 398.00 1.2M
2021-10-27 397.00 397.00 390.00 392.00 0.5M
2021-10-26 398.00 402.00 396.00 399.00 0.5M
2021-10-25 405.00 405.00 390.00 393.00 1.0M
2021-10-22 410.00 412.00 406.00 410.00 0.5M
2021-10-21 403.00 415.00 403.00 410.00 0.6M
2021-10-20 407.00 411.00 403.00 407.00 0.4M
2021-10-19 405.00 408.00 401.00 405.00 0.3M
2021-10-18 406.00 409.00 400.00 406.00 0.3M
2021-10-15 405.00 410.00 402.00 410.00 0.5M
2021-10-14 400.00 402.00 392.00 399.00 0.4M
2021-10-13 405.00 405.00 396.00 396.00 0.5M
2021-10-12 410.00 411.00 405.00 408.00 0.4M
2021-10-11 400.00 417.00 398.00 417.00 0.6M
2021-10-08 405.00 413.00 402.00 403.00 0.6M
2021-10-07 398.00 407.00 396.00 399.00 0.5M
2021-10-06 400.00 409.00 395.00 395.00 0.8M
2021-10-05 399.00 404.00 390.00 403.00 0.8M
2021-10-04 414.00 414.00 403.00 406.00 0.4M
2021-10-01 409.00 412.00 402.00 408.00 0.5M
2021-09-30 413.00 419.00 410.00 412.00 0.7M
2021-09-29 405.00 410.00 402.00 409.00 0.5M
2021-09-28 416.00 419.00 409.00 411.00 0.4M
2021-09-27 419.00 421.00 414.00 415.00 0.4M
2021-09-24 413.00 424.00 413.00 420.00 0.4M
2021-09-22 411.00 411.00 401.00 402.00 0.4M
2021-09-21 411.00 416.00 407.00 411.00 0.4M
2021-09-17 430.00 430.00 419.00 419.00 0.4M
2021-09-16 435.00 442.00 424.00 426.00 0.4M
2021-09-15 444.00 444.00 431.00 434.00 0.4M
2021-09-14 450.00 452.00 442.00 446.00 0.3M
2021-09-13 451.00 451.00 445.00 450.00 0.4M
2021-09-10 428.00 458.00 428.00 458.00 0.9M
2021-09-09 429.00 436.00 426.00 430.00 0.4M
2021-09-08 423.00 432.00 423.00 431.00 0.4M
2021-09-07 422.00 425.00 416.00 423.00 0.7M
2021-09-06 430.00 430.00 422.00 425.00 0.3M
2021-09-03 418.00 434.00 417.00 427.00 0.6M
2021-09-02 418.00 423.00 414.00 422.00 0.4M
2021-09-01 424.00 425.00 416.00 422.00 0.4M
2021-08-31 422.00 434.00 421.00 425.00 0.5M
2021-08-30 419.00 421.00 416.00 417.00 0.3M
2021-08-27 403.00 413.00 403.00 413.00 0.3M
2021-08-26 406.00 411.00 403.00 410.00 0.4M
2021-08-25 402.00 407.00 399.00 400.00 0.3M
2021-08-24 403.00 407.00 400.00 404.00 0.4M
2021-08-23 389.00 404.00 389.00 400.00 0.5M
2021-08-20 395.00 401.00 383.00 387.00 0.4M
2021-08-19 405.00 408.00 394.00 395.00 0.3M
2021-08-18 399.00 408.00 390.00 407.00 0.6M
2021-08-17 418.00 419.00 395.00 396.00 0.7M
2021-08-16 426.00 426.00 415.00 422.00 0.3M
2021-08-13 435.00 435.00 412.00 427.00 0.5M
2021-08-12 440.00 468.00 417.00 436.00 1.5M
2021-08-11 430.00 434.00 423.00 433.00 0.5M
2021-08-10 408.00 425.00 407.00 422.00 0.4M
2021-08-06 406.00 412.00 405.00 406.00 0.1M
2021-08-05 411.00 414.00 406.00 406.00 0.2M
2021-08-04 420.00 421.00 408.00 410.00 0.2M
2021-08-03 424.00 428.00 416.00 418.00 0.2M
2021-08-02 432.00 432.00 424.00 427.00 0.2M
2021-07-30 434.00 434.00 423.00 425.00 0.3M
2021-07-29 439.00 442.00 431.00 434.00 0.2M
2021-07-28 441.00 441.00 432.00 438.00 0.3M
2021-07-27 451.00 451.00 440.00 443.00 0.2M
2021-07-26 450.00 452.00 443.00 444.00 0.2M
2021-07-21 445.00 451.00 438.00 442.00 0.3M
2021-07-20 438.00 447.00 435.00 446.00 0.4M
2021-07-19 444.00 449.00 441.00 445.00 0.3M
2021-07-16 442.00 452.00 439.00 452.00 0.4M
2021-07-15 453.00 454.00 442.00 450.00 0.4M
2021-07-14 457.00 463.00 454.00 455.00 0.3M
2021-07-13 461.00 462.00 452.00 457.00 0.3M
2021-07-12 459.00 461.00 449.00 455.00 0.4M
2021-07-09 444.00 454.00 438.00 451.00 0.8M
2021-07-08 467.00 472.00 450.00 452.00 0.5M
2021-07-07 464.00 477.00 457.00 466.00 0.5M
2021-07-06 471.00 474.00 456.00 469.00 0.6M
2021-07-05 458.00 488.00 458.00 473.00 1.9M
2021-07-02 440.00 458.00 432.00 456.00 1.0M
2021-07-01 426.00 441.00 421.00 436.00 1.0M
2021-06-30 429.00 432.00 418.00 418.00 0.3M
2021-06-29 420.00 436.00 417.00 429.00 0.5M
2021-06-28 421.00 421.00 414.00 420.00 0.2M
2021-06-25 420.00 422.00 417.00 419.00 0.2M
2021-06-24 420.00 424.00 415.00 419.00 0.2M
2021-06-23 424.00 432.00 421.00 421.00 0.2M
2021-06-22 411.00 426.00 411.00 423.00 0.3M
2021-06-21 413.00 413.00 398.00 403.00 0.4M
2021-06-18 430.00 433.00 420.00 421.00 0.3M
2021-06-17 431.00 439.00 426.00 426.00 0.4M
2021-06-16 433.00 443.00 428.00 436.00 0.5M
2021-06-15 425.00 439.00 421.00 438.00 0.5M
2021-06-14 417.00 427.00 411.00 427.00 0.3M
2021-06-11 417.00 419.00 414.00 416.00 0.3M
2021-06-10 405.00 416.00 404.00 415.00 0.3M
2021-06-09 410.00 416.00 402.00 402.00 0.6M
2021-06-08 400.00 410.00 399.00 408.00 0.4M
2021-06-07 406.00 407.00 400.00 403.00 0.2M
2021-06-04 406.00 410.00 397.00 400.00 0.3M
2021-06-03 395.00 413.00 390.00 410.00 0.8M
2021-06-02 401.00 401.00 396.00 397.00 0.2M
2021-06-01 400.00 403.00 396.00 401.00 0.2M
2021-05-31 398.00 405.00 398.00 399.00 0.3M
2021-05-28 400.00 408.00 393.00 397.00 0.6M
2021-05-27 402.00 404.00 392.00 394.00 0.6M
2021-05-26 400.00 410.00 400.00 405.00 0.3M
2021-05-25 406.00 411.00 399.00 399.00 0.4M
2021-05-24 414.00 418.00 402.00 403.00 0.4M
2021-05-21 406.00 412.00 405.00 411.00 0.2M
2021-05-20 397.00 408.00 397.00 405.00 0.3M
2021-05-19 393.00 402.00 391.00 394.00 0.4M
2021-05-18 389.00 405.00 384.00 400.00 0.6M
2021-05-17 390.00 403.00 379.00 392.00 0.9M
2021-05-14 373.00 374.00 360.00 366.00 0.6M
2021-05-13 376.00 377.00 368.00 370.00 0.4M
2021-05-12 397.00 399.00 377.00 379.00 0.5M
2021-05-11 401.00 401.00 392.00 392.00 0.4M
2021-05-10 404.00 409.00 402.00 408.00 0.1M
2021-05-07 412.00 415.00 404.00 404.00 0.3M
2021-05-06 402.00 411.00 401.00 408.00 0.3M
2021-04-30 395.00 404.00 394.00 399.00 0.3M
2021-04-28 394.00 399.00 390.00 395.00 0.5M
2021-04-27 400.00 401.00 392.00 392.00 0.5M
2021-04-26 405.00 406.00 399.00 402.00 0.2M
2021-04-23 408.00 409.00 400.00 402.00 0.4M
2021-04-22 409.00 415.00 407.00 414.00 0.2M
2021-04-21 411.00 412.00 397.00 403.00 0.4M
2021-04-20 423.00 425.00 418.00 418.00 0.3M
2021-04-19 427.00 430.00 423.00 423.00 0.2M
2021-04-16 427.00 434.00 427.00 430.00 0.2M
2021-04-15 423.00 428.00 421.00 425.00 0.2M
2021-04-14 431.00 433.00 422.00 424.00 0.5M
2021-04-13 429.00 440.00 428.00 437.00 0.3M
2021-04-12 431.00 436.00 426.00 427.00 0.2M
2021-04-09 428.00 432.00 421.00 426.00 0.3M
2021-04-08 430.00 431.00 425.00 427.00 0.2M
2021-04-07 426.00 435.00 425.00 432.00 0.2M
2021-04-06 443.00 445.00 428.00 428.00 0.3M
2021-04-05 443.00 443.00 433.00 440.00 0.3M
2021-04-02 450.00 451.00 438.00 438.00 0.2M
2021-04-01 443.00 448.00 439.00 444.00 0.3M
2021-03-31 431.00 441.00 429.00 437.00 0.4M
2021-03-30 432.00 437.00 424.00 428.00 0.4M
2021-03-29 438.00 441.00 426.00 432.00 0.6M
2021-03-26 431.00 437.00 428.00 432.00 0.4M
2021-03-25 415.00 433.00 415.00 429.00 0.4M
2021-03-24 429.00 436.00 409.00 409.00 0.8M
2021-03-23 450.00 451.00 437.00 437.00 0.4M
2021-03-22 461.00 468.00 446.00 448.00 0.8M
2021-03-19 447.00 467.00 442.00 467.00 0.8M
2021-03-18 451.00 456.00 447.00 450.00 0.5M
2021-03-17 445.00 451.00 443.00 450.00 0.5M
2021-03-16 456.00 457.00 446.00 447.00 0.5M
2021-03-15 431.00 449.00 431.00 449.00 0.7M
2021-03-12 431.00 431.00 425.00 430.00 0.6M
2021-03-11 434.00 435.00 426.00 428.00 0.3M
2021-03-10 436.00 436.00 427.00 430.00 0.4M
2021-03-09 435.00 437.00 427.00 430.00 0.4M
2021-03-08 442.00 446.00 432.00 432.00 0.4M
2021-03-05 440.00 441.00 424.00 434.00 0.5M
2021-03-04 435.00 437.00 426.00 436.00 0.4M
2021-03-03 449.00 449.00 432.00 439.00 0.6M
2021-03-02 464.00 465.00 444.00 452.00 0.7M
2021-03-01 456.00 470.00 448.00 465.00 1.1M
2021-02-26 434.00 445.00 430.00 438.00 0.8M
2021-02-25 428.00 440.00 425.00 438.00 0.9M
2021-02-24 411.00 423.00 409.00 415.00 0.7M
2021-02-22 404.00 416.00 402.00 406.00 0.6M
2021-02-19 404.00 404.00 391.00 398.00 0.4M
2021-02-18 408.00 410.00 398.00 403.00 0.6M
2021-02-17 402.00 406.00 393.00 403.00 0.5M
2021-02-16 413.00 413.00 396.00 396.00 0.5M
2021-02-15 420.00 420.00 405.00 412.00 0.5M
2021-02-12 400.00 419.00 386.00 419.00 0.9M
2021-02-10 410.00 423.00 408.00 417.00 0.6M
2021-02-09 425.00 425.00 411.00 415.00 0.7M
2021-02-08 410.00 424.00 410.00 423.00 0.7M
2021-02-05 400.00 406.00 398.00 406.00 0.6M
2021-02-04 395.00 399.00 393.00 398.00 0.3M
2021-02-03 390.00 396.00 389.00 393.00 0.4M
2021-02-02 376.00 389.00 375.00 387.00 0.3M
2021-02-01 376.00 376.00 367.00 374.00 0.5M
2021-01-29 383.00 391.00 378.00 379.00 0.3M
2021-01-28 384.00 389.00 381.00 385.00 0.4M
2021-01-27 391.00 393.00 387.00 392.00 0.2M
2021-01-26 402.00 402.00 386.00 386.00 0.4M
2021-01-25 394.00 404.00 393.00 403.00 0.4M
2021-01-22 397.00 397.00 385.00 393.00 0.5M
2021-01-21 398.00 409.00 395.00 397.00 1.0M
2021-01-20 384.00 400.00 384.00 397.00 0.9M
2021-01-19 380.00 384.00 373.00 380.00 0.3M
2021-01-18 365.00 379.00 361.00 377.00 0.6M
2021-01-15 362.00 370.00 361.00 367.00 0.3M
2021-01-14 371.00 375.00 362.00 362.00 0.6M
2021-01-13 376.00 378.00 371.00 371.00 0.3M
2021-01-12 384.00 384.00 375.00 376.00 0.4M
2021-01-08 383.00 384.00 377.00 382.00 0.4M
2021-01-07 385.00 393.00 379.00 382.00 0.7M
2021-01-06 378.00 386.00 378.00 386.00 0.5M
2021-01-05 376.00 387.00 371.00 378.00 0.6M
2021-01-04 394.00 394.00 373.00 379.00 0.7M