中航首钢绿能REIT

180801
🏛️ 中国 →
11.96
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 15.30 15.70 15.30 15.55 0.4M
2022-12-29 15.31 15.31 15.18 15.18 0.2M
2022-12-28 15.40 15.40 15.31 15.31 0.1M
2022-12-27 15.41 15.55 15.40 15.40 0.2M
2022-12-26 15.47 15.47 15.40 15.41 0.3M
2022-12-23 15.48 15.49 15.30 15.47 0.1M
2022-12-22 15.52 15.52 15.48 15.49 0.3M
2022-12-21 15.60 15.60 15.52 15.52 0.2M
2022-12-20 15.69 15.69 15.58 15.60 0.2M
2022-12-19 15.65 16.10 15.60 15.69 0.2M
2022-12-16 15.67 15.67 15.64 15.65 0.2M
2022-12-15 15.46 15.73 15.46 15.68 0.2M
2022-12-14 15.77 15.90 15.72 15.72 0.2M
2022-12-13 15.84 15.85 15.72 15.77 0.2M
2022-12-12 15.87 15.87 15.84 15.84 0.2M
2022-12-09 15.88 15.89 15.84 15.87 0.2M
2022-12-08 15.88 15.94 15.86 15.87 0.2M
2022-12-07 15.88 15.94 15.86 15.88 0.3M
2022-12-06 15.76 15.90 15.75 15.88 0.3M
2022-12-05 15.72 15.90 15.69 15.77 0.3M
2022-12-02 15.68 15.72 15.68 15.72 0.5M
2022-12-01 15.68 15.68 15.66 15.68 0.6M
2022-11-30 15.67 15.70 15.65 15.68 0.3M
2022-11-29 15.65 15.70 15.64 15.67 0.2M
2022-11-28 15.74 15.80 15.60 15.65 0.2M
2022-11-25 15.71 15.79 15.62 15.74 0.2M
2022-11-24 15.63 15.73 15.62 15.71 0.2M
2022-11-23 15.60 15.67 15.46 15.63 0.2M
2022-11-22 15.68 15.69 15.57 15.60 0.2M
2022-11-21 15.60 15.74 15.20 15.71 0.5M
2022-11-18 15.89 15.89 15.60 15.60 0.5M
2022-11-17 16.02 16.28 15.78 15.89 0.5M
2022-11-16 16.03 16.03 16.00 16.02 0.2M
2022-11-15 16.14 16.14 16.00 16.03 0.4M
2022-11-14 16.18 16.18 16.13 16.14 0.3M
2022-11-11 16.18 16.60 16.17 16.18 0.4M
2022-11-10 16.29 16.29 16.13 16.17 0.3M
2022-11-09 16.47 16.70 15.80 16.29 0.3M
2022-11-08 16.60 16.60 16.46 16.47 0.4M
2022-11-07 16.53 16.60 16.45 16.60 0.2M
2022-11-04 16.45 16.54 16.41 16.53 0.5M
2022-11-03 16.47 16.47 16.40 16.45 0.3M
2022-11-02 16.36 16.57 16.36 16.47 0.3M
2022-11-01 16.19 16.35 16.00 16.35 0.5M
2022-10-31 16.32 16.64 16.00 16.21 0.6M
2022-10-28 16.57 16.58 16.20 16.32 0.8M
2022-10-27 16.89 16.89 16.55 16.57 0.7M
2022-10-26 16.90 16.90 16.88 16.89 0.2M
2022-10-25 16.94 16.98 16.90 16.90 0.3M
2022-10-24 17.00 17.00 16.93 16.93 0.3M
2022-10-21 16.99 17.05 16.99 17.00 0.3M
2022-10-20 16.99 16.99 16.98 16.99 0.2M
2022-10-19 17.00 17.00 16.99 16.99 0.2M
2022-10-18 16.99 17.00 16.99 17.00 0.2M
2022-10-17 17.01 17.02 17.00 17.00 0.2M
2022-10-14 17.00 17.10 16.98 17.00 0.2M
2022-10-13 17.01 17.01 17.00 17.00 0.2M
2022-10-12 17.02 17.02 16.96 17.01 0.2M
2022-10-11 17.01 17.02 16.95 17.02 0.2M
2022-10-10 17.09 17.11 17.00 17.02 0.2M
2022-09-30 17.14 17.15 17.07 17.08 0.2M
2022-09-29 17.17 17.20 17.14 17.14 0.2M
2022-09-28 17.14 17.20 17.10 17.17 0.2M
2022-09-27 17.16 17.16 17.10 17.14 0.3M
2022-09-26 17.20 17.20 17.10 17.16 0.2M
2022-09-23 17.01 17.20 17.01 17.20 0.4M
2022-09-22 17.00 17.02 17.00 17.01 0.2M
2022-09-21 17.01 17.01 17.00 17.01 0.2M
2022-09-20 17.02 17.02 17.00 17.01 0.2M
2022-09-19 17.08 17.08 16.90 17.02 0.3M
2022-09-16 17.07 17.10 17.07 17.08 0.1M
2022-09-15 17.11 17.11 17.07 17.07 0.3M
2022-09-14 17.12 17.12 17.10 17.11 0.2M
2022-09-13 17.17 17.17 17.13 17.13 0.2M
2022-09-09 17.15 17.18 17.12 17.17 0.2M
2022-09-08 17.10 17.17 17.10 17.17 0.2M
2022-09-07 17.14 17.14 17.10 17.11 0.2M
2022-09-06 17.11 17.15 17.06 17.14 0.1M
2022-09-05 17.15 17.15 17.10 17.11 0.1M
2022-09-02 17.20 17.20 17.13 17.15 0.1M
2022-09-01 17.22 17.22 17.19 17.20 0.1M
2022-08-31 17.19 17.25 17.19 17.22 0.1M
2022-08-30 17.14 17.22 17.12 17.19 0.2M
2022-08-29 17.20 17.21 17.00 17.14 0.2M
2022-08-26 17.20 17.26 17.20 17.21 0.3M
2022-08-25 17.25 17.27 17.23 17.27 0.2M
2022-08-24 17.33 17.35 17.25 17.25 0.3M
2022-08-23 17.31 17.34 17.24 17.33 0.3M
2022-08-22 17.30 17.38 17.21 17.32 0.7M
2022-08-19 17.12 17.30 17.12 17.30 0.4M
2022-08-18 17.11 17.12 17.10 17.12 0.3M
2022-08-17 17.11 17.11 17.10 17.11 0.1M
2022-08-16 17.12 17.12 17.10 17.11 0.2M
2022-08-15 17.05 17.13 17.05 17.12 0.2M
2022-08-12 17.10 17.15 17.09 17.11 0.1M
2022-08-11 17.11 17.19 17.08 17.10 0.2M
2022-08-10 17.08 17.15 17.08 17.11 0.1M
2022-08-09 17.09 17.11 17.05 17.10 0.1M
2022-08-08 17.13 17.13 17.09 17.09 0.2M
2022-08-05 17.13 17.17 17.10 17.13 0.1M
2022-08-04 17.06 17.16 17.06 17.14 0.1M
2022-08-03 17.08 17.13 17.00 17.10 0.3M
2022-08-02 17.12 17.12 17.06 17.08 0.4M
2022-08-01 17.15 17.18 17.10 17.13 0.2M
2022-07-29 17.20 17.21 17.10 17.18 0.2M
2022-07-28 17.19 17.21 17.10 17.20 0.2M
2022-07-27 17.21 17.24 17.19 17.19 0.1M
2022-07-26 17.32 17.32 17.21 17.24 0.2M
2022-07-25 17.24 17.37 17.24 17.32 0.4M
2022-07-22 17.23 17.27 17.20 17.24 0.2M
2022-07-21 17.25 17.25 17.21 17.23 0.1M
2022-07-20 17.28 17.28 17.24 17.26 0.2M
2022-07-19 17.22 17.29 17.17 17.28 0.3M
2022-07-18 17.19 17.23 17.11 17.22 0.2M
2022-07-15 17.21 17.22 17.17 17.19 0.2M
2022-07-14 17.14 17.21 17.14 17.21 0.2M
2022-07-13 17.14 17.15 17.12 17.14 0.2M
2022-07-12 17.12 17.18 17.12 17.14 0.3M
2022-07-11 17.19 17.19 17.10 17.12 0.3M
2022-07-08 17.12 17.20 17.10 17.19 0.2M
2022-07-07 17.14 17.30 17.07 17.12 0.4M
2022-07-06 17.15 17.15 17.09 17.14 0.2M
2022-07-05 17.23 17.23 17.17 17.17 0.2M
2022-07-04 17.10 17.28 17.10 17.23 0.2M
2022-07-01 17.22 17.25 17.20 17.23 0.2M
2022-06-30 17.16 17.27 17.10 17.22 0.5M
2022-06-29 17.25 17.25 17.14 17.17 0.3M
2022-06-28 17.21 17.29 17.11 17.25 0.5M
2022-06-27 17.18 17.22 17.07 17.21 0.4M
2022-06-24 17.00 17.25 17.00 17.17 0.4M
2022-06-23 17.00 17.01 16.93 17.00 0.2M
2022-06-22 17.01 17.15 17.01 17.01 0.2M
2022-06-21 16.99 17.05 16.88 17.01 0.4M
2022-06-20 17.07 17.07 16.95 16.99 0.7M
2022-06-17 17.14 17.19 17.08 17.08 0.4M
2022-06-16 17.19 17.29 17.19 17.20 0.3M
2022-06-15 17.22 17.22 17.18 17.19 0.3M
2022-06-14 17.25 17.25 17.21 17.22 0.2M
2022-06-13 17.30 17.30 17.20 17.25 0.3M
2022-06-10 17.26 17.36 17.16 17.31 0.3M
2022-06-09 17.20 17.27 17.04 17.26 0.3M
2022-06-08 17.30 17.42 17.20 17.20 0.5M
2022-06-07 17.17 17.40 17.16 17.30 0.4M
2022-06-06 17.11 17.18 17.05 17.17 0.3M
2022-06-02 17.09 17.12 17.05 17.11 0.3M
2022-06-01 17.14 17.14 17.00 17.09 0.2M
2022-05-31 17.15 17.15 16.91 17.15 0.3M
2022-05-30 17.09 17.15 17.09 17.15 0.3M
2022-05-27 17.07 17.13 17.07 17.09 0.2M
2022-05-26 16.97 17.26 16.97 17.07 0.3M
2022-05-25 16.92 17.00 16.90 16.98 0.2M
2022-05-24 17.01 17.01 16.90 16.92 0.3M
2022-05-23 17.10 17.10 17.00 17.01 0.3M
2022-05-20 17.06 17.25 17.06 17.09 0.2M
2022-05-19 17.00 17.13 17.00 17.06 0.3M
2022-05-18 17.19 17.35 17.13 17.19 0.2M
2022-05-17 17.23 17.23 17.16 17.19 0.2M
2022-05-16 17.31 17.50 17.21 17.23 0.4M
2022-05-13 17.13 17.36 17.11 17.31 0.4M
2022-05-12 17.01 17.17 16.90 17.11 0.3M
2022-05-11 16.93 17.04 16.90 17.01 0.3M
2022-05-10 16.92 16.96 16.86 16.93 0.2M
2022-05-09 16.95 16.95 16.91 16.92 0.2M
2022-05-06 16.98 16.99 16.90 16.96 0.3M
2022-05-05 17.03 17.05 16.90 16.99 0.3M
2022-04-29 16.97 17.04 16.90 17.03 0.3M
2022-04-28 16.98 17.10 16.96 16.97 0.4M
2022-04-27 16.94 16.96 16.88 16.96 0.4M
2022-04-26 16.91 17.14 16.79 16.94 0.6M
2022-04-25 17.19 17.19 16.96 16.96 0.6M
2022-04-22 17.18 17.30 16.85 17.24 0.9M
2022-04-21 17.43 17.43 17.20 17.20 0.6M
2022-04-20 17.42 17.44 17.32 17.44 0.6M
2022-04-19 17.42 17.55 17.40 17.41 0.7M
2022-04-18 17.32 17.50 17.32 17.42 0.6M
2022-04-15 17.38 17.38 17.30 17.31 0.8M
2022-04-14 17.47 17.47 17.35 17.40 0.9M
2022-04-13 17.58 17.60 17.36 17.48 1.1M
2022-04-12 17.64 17.98 17.56 17.61 1.1M
2022-04-11 17.75 17.76 17.50 17.64 0.7M
2022-04-08 17.11 18.02 17.11 17.78 1.3M
2022-04-07 19.19 19.19 18.71 18.79 1.0M
2022-04-06 18.57 19.18 18.57 19.18 2.1M
2022-04-01 17.90 18.56 17.90 18.56 1.7M
2022-03-31 17.77 17.82 17.66 17.80 0.4M
2022-03-30 17.78 17.85 17.64 17.76 0.4M
2022-03-29 17.58 17.87 17.50 17.64 0.5M
2022-03-28 17.75 17.75 17.50 17.59 0.5M
2022-03-25 17.58 17.81 17.30 17.76 0.6M
2022-03-24 17.78 17.94 17.28 17.59 0.7M
2022-03-23 18.11 18.39 17.70 17.78 1.2M
2022-03-22 17.48 18.10 17.45 18.03 0.9M
2022-03-21 17.10 17.45 17.10 17.45 0.6M
2022-03-18 16.99 17.13 16.84 17.10 0.5M
2022-03-17 17.03 17.34 16.99 17.19 0.9M
2022-03-16 16.91 17.20 16.29 17.03 1.2M
2022-03-15 17.58 17.58 16.91 16.91 1.0M
2022-03-14 17.72 17.97 17.50 17.61 0.5M
2022-03-11 17.87 17.89 17.31 17.88 0.6M
2022-03-10 17.65 17.95 17.65 17.89 0.7M
2022-03-09 17.48 17.80 17.15 17.56 1.2M
2022-03-08 17.89 17.89 17.43 17.50 1.1M
2022-03-07 18.38 18.38 17.93 17.93 0.8M
2022-03-04 18.54 18.72 18.30 18.45 0.8M
2022-03-03 18.44 18.73 18.40 18.54 1.3M
2022-03-02 18.08 18.51 17.18 18.44 1.4M
2022-03-01 18.38 18.38 18.08 18.08 1.1M
2022-02-28 18.53 18.53 18.23 18.32 0.6M
2022-02-25 18.37 18.90 18.36 18.53 0.9M
2022-02-24 18.71 18.90 18.28 18.37 1.1M
2022-02-23 18.99 19.37 18.60 19.00 1.5M
2022-02-22 19.35 19.86 19.10 19.12 1.4M
2022-02-21 19.80 20.10 19.63 19.86 1.1M
2022-02-18 19.24 19.80 18.57 19.80 2.1M
2022-02-17 19.67 20.20 19.15 19.27 1.4M
2022-02-16 20.15 20.20 19.36 19.67 1.3M
2022-02-15 19.93 20.90 19.54 19.96 2.4M
2022-02-14 19.07 20.00 19.07 19.93 1.2M
2022-02-11 18.99 19.16 18.99 19.07 0.8M
2022-02-10 19.06 19.35 18.73 18.98 1.0M
2022-02-09 18.90 19.11 18.57 19.06 1.3M
2022-02-08 18.66 19.03 18.66 18.90 1.1M
2022-02-07 18.39 18.66 18.39 18.66 0.6M
2022-01-28 17.88 18.38 17.88 18.35 0.6M
2022-01-27 18.35 18.35 18.19 18.22 0.6M
2022-01-26 18.39 18.68 18.10 18.41 0.6M
2022-01-25 18.65 18.65 18.06 18.40 0.9M
2022-01-24 18.31 19.01 18.31 18.65 1.4M
2022-01-21 18.30 18.53 18.30 18.53 1.5M
2022-01-20 18.08 18.30 17.86 18.30 1.3M
2022-01-19 17.88 18.16 17.61 18.13 0.7M
2022-01-18 18.28 18.62 17.60 17.88 1.6M
2022-01-17 17.91 18.40 17.84 18.28 1.5M
2022-01-14 17.62 17.97 17.53 17.91 1.1M
2022-01-13 17.49 17.62 17.49 17.62 0.6M
2022-01-12 17.47 17.50 17.46 17.49 0.4M
2022-01-11 17.45 17.50 17.43 17.47 0.3M
2022-01-10 17.45 17.46 17.40 17.45 0.4M
2022-01-07 17.39 17.49 17.39 17.45 0.3M
2022-01-06 17.47 17.47 17.36 17.39 0.3M
2022-01-05 17.46 17.50 17.36 17.47 0.4M
2022-01-04 17.45 17.50 17.30 17.46 0.4M