申万宏源

000166
🏛️ 中国 →
5.33
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.18 5.20 5.18 5.19 3,517.5K
09:35 5.19 5.20 5.17 5.18 2,484.5K
09:40 5.19 5.19 5.18 5.18 1,012.0K
09:45 5.18 5.23 5.18 5.20 5,523.6K
09:50 5.20 5.21 5.20 5.21 1,895.4K
09:55 5.20 5.20 5.19 5.19 1,515.0K
10:00 5.20 5.20 5.18 5.19 2,036.6K
10:05 5.19 5.20 5.17 5.19 2,447.6K
10:10 5.19 5.19 5.18 5.18 925.1K
10:15 5.19 5.20 5.18 5.19 1,595.2K
10:20 5.19 5.19 5.18 5.18 644.6K
10:25 5.18 5.19 5.18 5.18 1,137.0K
10:30 5.19 5.20 5.18 5.19 1,428.3K
10:35 5.19 5.20 5.18 5.18 1,640.1K
10:40 5.19 5.19 5.17 5.18 1,777.6K
10:45 5.18 5.19 5.17 5.19 655.5K
10:50 5.19 5.19 5.18 5.19 513.7K
10:55 5.18 5.19 5.17 5.19 1,507.6K
11:00 5.18 5.20 5.18 5.20 1,766.0K
11:05 5.19 5.20 5.19 5.19 349.9K
11:10 5.20 5.20 5.18 5.19 692.7K
11:15 5.19 5.20 5.18 5.20 498.3K
11:20 5.19 5.20 5.18 5.20 502.7K
11:25 5.20 5.20 5.19 5.19 511.1K
11:30 5.19 5.19 5.19 5.19 7.1K
13:00 5.19 5.20 5.17 5.17 2,909.1K
13:05 5.17 5.20 5.17 5.19 1,411.5K
13:10 5.19 5.20 5.18 5.19 1,930.6K
13:15 5.18 5.18 5.17 5.18 1,294.9K
13:20 5.18 5.19 5.17 5.18 535.7K
13:25 5.18 5.18 5.17 5.18 562.9K
13:30 5.17 5.18 5.16 5.17 1,973.7K
13:35 5.18 5.19 5.17 5.18 1,580.5K
13:40 5.18 5.19 5.17 5.18 391.1K
13:45 5.19 5.19 5.18 5.18 634.4K
13:50 5.18 5.19 5.17 5.18 700.9K
13:55 5.18 5.19 5.17 5.19 344.2K
14:00 5.19 5.19 5.18 5.19 786.8K
14:05 5.18 5.19 5.18 5.18 599.8K
14:10 5.18 5.19 5.18 5.18 483.6K
14:15 5.18 5.19 5.17 5.19 818.2K
14:20 5.18 5.19 5.18 5.18 599.0K
14:25 5.18 5.19 5.18 5.18 431.1K
14:30 5.19 5.20 5.18 5.18 1,561.2K
14:35 5.19 5.19 5.17 5.18 1,404.3K
14:40 5.18 5.19 5.17 5.18 1,026.1K
14:45 5.19 5.19 5.17 5.18 1,519.1K
14:50 5.18 5.19 5.17 5.18 1,343.1K
14:55 5.18 5.18 5.17 5.18 1,274.8K
15:40 5.17 5.17 5.17 5.17 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 5.32 5.36 5.30 5.33 113.0M
2025-09-29 5.17 5.43 5.15 5.35 213.0M
2025-09-26 5.16 5.22 5.14 5.17 64.3M
2025-09-25 5.19 5.23 5.16 5.17 64.0M
2025-09-24 5.13 5.22 5.12 5.20 77.9M
2025-09-23 5.17 5.17 5.08 5.15 93.8M
2025-09-22 5.15 5.20 5.13 5.19 72.9M
2025-09-19 5.20 5.21 5.14 5.15 81.8M
2025-09-18 5.33 5.35 5.17 5.20 144.6M
2025-09-17 5.30 5.37 5.28 5.36 96.6M
2025-09-16 5.29 5.33 5.24 5.31 90.8M
2025-09-15 5.30 5.33 5.27 5.30 77.2M
2025-09-12 5.37 5.39 5.27 5.30 104.2M
2025-09-11 5.24 5.39 5.22 5.38 137.5M
2025-09-10 5.25 5.28 5.21 5.24 80.3M
2025-09-09 5.25 5.30 5.23 5.25 110.1M
2025-09-08 5.26 5.31 5.24 5.27 109.9M
2025-09-05 5.26 5.30 5.21 5.28 110.1M
2025-09-04 5.24 5.29 5.20 5.26 129.7M
2025-09-03 5.40 5.44 5.22 5.24 136.7M
2025-09-02 5.43 5.43 5.31 5.38 162.7M
2025-09-01 5.49 5.53 5.37 5.42 192.2M
2025-08-29 5.55 5.61 5.43 5.46 285.7M
2025-08-28 5.48 5.55 5.41 5.54 154.5M
2025-08-27 5.66 5.70 5.48 5.48 184.1M
2025-08-26 5.69 5.73 5.65 5.68 104.5M
2025-08-25 5.72 5.78 5.65 5.73 180.4M
2025-08-22 5.53 5.70 5.52 5.69 176.0M
2025-08-21 5.63 5.64 5.52 5.55 107.9M
2025-08-20 5.49 5.57 5.45 5.57 136.2M
2025-08-19 5.56 5.59 5.50 5.51 118.9M
2025-08-18 5.58 5.65 5.51 5.58 195.3M
2025-08-15 5.39 5.58 5.37 5.54 199.6M
2025-08-14 5.41 5.49 5.38 5.40 133.8M
2025-08-13 5.38 5.48 5.36 5.41 127.0M
2025-08-12 5.39 5.42 5.37 5.41 67.5M
2025-08-11 5.35 5.42 5.34 5.39 85.0M
2025-08-08 5.37 5.39 5.32 5.36 54.3M
2025-08-07 5.36 5.40 5.32 5.38 72.9M
2025-08-06 5.32 5.36 5.30 5.34 53.9M
2025-08-05 5.29 5.36 5.28 5.34 71.9M
2025-08-04 5.25 5.29 5.22 5.27 69.4M
2025-08-01 5.28 5.33 5.24 5.27 73.5M
2025-07-31 5.40 5.41 5.26 5.30 94.1M
2025-07-30 5.44 5.48 5.37 5.42 76.9M
2025-07-29 5.43 5.47 5.35 5.46 97.7M
2025-07-28 5.43 5.52 5.39 5.46 95.0M
2025-07-25 5.49 5.51 5.42 5.44 93.6M
2025-07-24 5.36 5.50 5.34 5.48 140.2M
2025-07-23 5.38 5.45 5.35 5.36 122.3M
2025-07-22 5.35 5.38 5.28 5.38 84.1M
2025-07-21 5.25 5.37 5.24 5.35 99.0M
2025-07-18 5.23 5.25 5.21 5.25 63.8M
2025-07-17 5.18 5.24 5.16 5.23 63.2M
2025-07-16 5.19 5.24 5.14 5.18 90.6M
2025-07-15 5.26 5.28 5.16 5.21 96.6M
2025-07-14 5.28 5.29 5.20 5.22 95.4M
2025-07-11 5.15 5.38 5.13 5.28 215.9M
2025-07-10 5.05 5.14 5.04 5.12 84.6M
2025-07-09 5.07 5.11 5.05 5.06 73.5M
2025-07-08 5.02 5.08 5.01 5.06 74.4M
2025-07-07 5.01 5.04 5.00 5.02 45.6M
2025-07-04 5.02 5.08 4.97 5.03 79.5M
2025-07-03 5.00 5.04 4.99 5.02 61.2M
2025-07-02 5.00 5.02 4.98 4.99 55.0M
2025-07-01 5.03 5.04 4.97 4.99 62.0M
2025-06-30 5.09 5.09 5.00 5.02 83.6M
2025-06-27 5.08 5.25 5.06 5.07 161.2M
2025-06-26 5.12 5.14 5.04 5.06 134.7M
2025-06-25 4.94 5.11 4.92 5.09 216.6M
2025-06-24 4.88 4.97 4.86 4.93 122.2M
2025-06-23 4.76 4.88 4.75 4.86 76.8M
2025-06-20 4.78 4.83 4.77 4.78 59.9M
2025-06-19 4.82 4.82 4.75 4.78 68.4M
2025-06-18 4.90 4.91 4.80 4.83 64.6M
2025-06-17 4.87 4.90 4.85 4.90 56.7M
2025-06-16 4.83 4.89 4.82 4.88 53.3M
2025-06-13 4.87 4.88 4.82 4.85 67.8M
2025-06-12 4.89 4.92 4.87 4.88 56.5M
2025-06-11 4.84 4.95 4.83 4.90 103.3M
2025-06-10 4.88 4.88 4.79 4.83 67.1M
2025-06-09 4.84 4.93 4.83 4.88 91.1M
2025-06-06 4.86 4.88 4.79 4.80 47.1M
2025-06-05 4.83 4.87 4.82 4.86 67.4M
2025-06-04 4.79 4.85 4.78 4.83 71.5M
2025-06-03 4.72 4.80 4.70 4.79 74.2M
2025-05-30 4.70 4.75 4.67 4.73 58.9M
2025-05-29 4.67 4.72 4.65 4.71 45.9M
2025-05-28 4.68 4.70 4.65 4.67 32.4M
2025-05-27 4.67 4.70 4.65 4.69 35.6M
2025-05-26 4.68 4.70 4.65 4.67 35.8M
2025-05-23 4.74 4.77 4.68 4.69 53.2M
2025-05-22 4.77 4.78 4.73 4.74 39.6M
2025-05-21 4.77 4.80 4.76 4.78 40.7M
2025-05-20 4.76 4.80 4.75 4.77 44.5M
2025-05-19 4.74 4.78 4.74 4.76 42.7M
2025-05-16 4.83 4.84 4.74 4.75 71.9M
2025-05-15 4.89 4.92 4.83 4.84 67.1M
2025-05-14 4.79 4.97 4.77 4.92 125.0M
2025-05-13 4.83 4.83 4.78 4.80 46.2M
2025-05-12 4.76 4.82 4.74 4.81 63.7M
2025-05-09 4.78 4.78 4.73 4.74 44.6M
2025-05-08 4.76 4.81 4.75 4.78 51.2M
2025-05-07 4.83 4.89 4.76 4.77 83.0M
2025-05-06 4.75 4.78 4.74 4.76 68.0M
2025-04-30 4.71 4.77 4.70 4.72 42.7M
2025-04-29 4.72 4.75 4.68 4.69 45.3M
2025-04-28 4.74 4.74 4.67 4.72 47.8M
2025-04-25 4.72 4.77 4.72 4.74 49.1M
2025-04-24 4.72 4.74 4.69 4.72 43.2M
2025-04-23 4.74 4.76 4.69 4.71 51.0M
2025-04-22 4.72 4.76 4.72 4.73 42.5M
2025-04-21 4.73 4.76 4.71 4.73 37.4M
2025-04-18 4.68 4.75 4.66 4.73 46.0M
2025-04-17 4.66 4.70 4.65 4.69 47.2M
2025-04-16 4.68 4.70 4.60 4.68 60.5M
2025-04-15 4.70 4.71 4.65 4.69 44.8M
2025-04-14 4.71 4.73 4.69 4.71 52.6M
2025-04-11 4.69 4.74 4.67 4.69 61.3M
2025-04-10 4.70 4.74 4.65 4.72 91.5M
2025-04-09 4.56 4.66 4.52 4.63 117.8M
2025-04-08 4.50 4.60 4.47 4.58 135.4M
2025-04-07 4.80 4.80 4.46 4.47 174.4M
2025-04-03 4.92 4.99 4.91 4.96 69.9M
2025-04-02 4.92 4.97 4.92 4.95 55.5M
2025-04-01 4.96 4.97 4.91 4.93 68.6M
2025-03-31 5.09 5.11 4.93 4.93 95.7M
2025-03-28 5.07 5.12 5.06 5.09 71.0M
2025-03-27 5.03 5.08 5.01 5.07 59.3M
2025-03-26 5.02 5.05 5.00 5.05 49.7M
2025-03-25 5.01 5.03 4.97 5.01 49.9M
2025-03-24 5.04 5.05 4.96 5.01 71.2M
2025-03-21 5.10 5.13 5.02 5.03 72.0M
2025-03-20 5.14 5.15 5.09 5.11 47.2M
2025-03-19 5.14 5.16 5.11 5.14 51.6M
2025-03-18 5.16 5.17 5.12 5.14 56.7M
2025-03-17 5.18 5.18 5.13 5.14 72.5M
2025-03-14 5.05 5.20 5.04 5.17 140.1M
2025-03-13 5.05 5.10 5.01 5.04 60.7M
2025-03-12 5.05 5.13 5.03 5.06 81.7M
2025-03-11 5.00 5.05 4.99 5.05 71.5M
2025-03-10 5.09 5.09 5.02 5.04 62.2M
2025-03-07 5.17 5.17 5.07 5.08 90.3M
2025-03-06 5.13 5.22 5.11 5.20 114.8M
2025-03-05 5.11 5.13 5.06 5.12 62.2M
2025-03-04 5.06 5.13 5.05 5.11 68.2M
2025-03-03 5.10 5.16 5.06 5.07 91.2M
2025-02-28 5.23 5.32 5.07 5.10 127.6M
2025-02-27 5.21 5.32 5.16 5.27 140.1M
2025-02-26 5.15 5.26 5.13 5.24 98.8M
2025-02-25 5.15 5.20 5.12 5.15 58.6M
2025-02-24 5.19 5.25 5.15 5.18 73.2M
2025-02-21 5.14 5.24 5.10 5.22 112.0M
2025-02-20 5.16 5.17 5.11 5.13 59.2M
2025-02-19 5.11 5.19 5.09 5.17 76.0M
2025-02-18 5.22 5.23 5.10 5.12 76.2M
2025-02-17 5.27 5.33 5.20 5.23 125.2M
2025-02-14 5.15 5.18 5.12 5.17 51.7M
2025-02-13 5.19 5.23 5.15 5.16 80.5M
2025-02-12 5.13 5.21 5.10 5.19 68.8M
2025-02-11 5.17 5.18 5.09 5.13 57.7M
2025-02-10 5.15 5.22 5.14 5.18 67.7M
2025-02-07 5.04 5.23 5.03 5.15 130.4M
2025-02-06 5.02 5.06 4.95 5.06 101.4M
2025-02-05 5.04 5.08 5.01 5.03 61.3M
2025-01-27 5.09 5.11 5.01 5.01 67.4M
2025-01-24 5.09 5.16 5.08 5.09 80.3M
2025-01-23 5.15 5.22 5.10 5.11 92.1M
2025-01-22 5.05 5.08 5.00 5.07 54.4M
2025-01-21 5.11 5.11 5.05 5.08 46.9M
2025-01-20 5.11 5.15 5.06 5.07 54.3M
2025-01-17 5.04 5.11 5.03 5.07 48.2M
2025-01-16 5.13 5.15 5.02 5.06 64.8M
2025-01-15 5.04 5.13 5.01 5.10 90.4M
2025-01-14 4.92 5.06 4.91 5.04 98.8M
2025-01-13 4.82 4.94 4.80 4.92 60.2M
2025-01-10 4.91 4.96 4.87 4.87 57.6M
2025-01-09 4.97 5.00 4.90 4.92 62.2M
2025-01-08 5.02 5.03 4.89 5.01 85.7M
2025-01-07 4.98 5.05 4.96 5.03 63.6M
2025-01-06 4.96 5.02 4.93 4.98 77.6M
2025-01-03 5.07 5.08 4.95 4.97 96.2M
2025-01-02 5.34 5.35 5.01 5.06 170.6M