海量数据

603138
🏛️ 中国 →
16.54
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
2021-12-31 15.80 15.97 15.62 15.89 3.6M
2021-12-30 15.85 16.25 15.69 15.80 4.9M
2021-12-29 15.80 15.90 15.35 15.78 4.9M
2021-12-28 15.38 16.20 15.24 15.80 8.8M
2021-12-27 14.89 15.60 14.60 15.39 5.7M
2021-12-24 15.60 15.89 15.00 15.00 5.7M
2021-12-23 15.98 16.09 15.58 15.62 4.1M
2021-12-22 15.63 16.14 15.51 16.01 4.3M
2021-12-21 15.52 15.75 15.29 15.63 4.2M
2021-12-20 16.73 16.95 15.50 15.60 10.4M
2021-12-17 16.62 17.26 16.47 17.08 11.4M
2021-12-16 16.17 16.93 15.93 16.60 6.7M
2021-12-15 16.44 16.73 16.16 16.18 5.2M
2021-12-14 16.59 17.10 16.41 16.60 6.0M
2021-12-13 16.06 16.72 15.71 16.59 9.3M
2021-12-10 15.97 16.09 15.61 16.06 6.6M
2021-12-09 16.16 16.29 15.91 15.97 4.5M
2021-12-08 15.79 16.28 15.57 16.20 7.3M
2021-12-07 16.70 16.70 15.62 15.78 7.6M
2021-12-06 16.65 16.86 16.29 16.60 6.3M
2021-12-03 17.13 17.25 16.55 16.66 6.8M
2021-12-02 18.21 18.28 16.97 16.98 10.6M
2021-12-01 18.67 19.15 18.20 18.32 7.9M
2021-11-30 18.20 19.50 18.04 18.71 11.7M
2021-11-29 18.00 18.77 17.68 18.13 6.9M
2021-11-26 18.70 19.03 18.21 18.53 7.0M
2021-11-25 18.44 19.45 18.44 18.81 8.9M
2021-11-24 19.18 19.23 18.29 18.51 8.7M
2021-11-23 19.15 19.31 18.42 19.11 9.3M
2021-11-22 19.46 19.60 18.77 19.06 11.1M
2021-11-19 19.50 20.50 18.92 19.48 15.7M
2021-11-18 20.46 20.54 18.77 19.48 23.3M
2021-11-17 18.26 19.97 18.10 19.97 17.9M
2021-11-16 18.31 18.86 17.81 18.15 15.2M
2021-11-15 16.98 18.71 16.70 18.71 23.3M
2021-11-12 15.90 17.66 15.78 17.01 15.0M
2021-11-11 16.70 16.70 15.54 16.19 14.4M
2021-11-10 16.54 16.98 16.41 16.77 6.3M
2021-11-09 17.38 17.60 16.20 17.00 11.3M
2021-11-08 17.50 17.77 17.00 17.36 7.4M
2021-11-05 18.18 18.73 17.38 17.70 11.8M
2021-11-04 18.35 19.18 18.07 18.10 13.4M
2021-11-03 17.64 19.18 17.51 18.80 19.5M
2021-11-02 16.99 18.78 16.50 17.82 17.3M
2021-11-01 16.75 17.58 15.53 17.29 13.9M
2021-10-29 17.35 17.93 16.70 17.25 12.2M
2021-10-28 16.39 18.12 16.06 17.75 19.9M
2021-10-27 17.63 17.79 16.55 16.72 12.0M
2021-10-26 18.30 18.48 17.42 17.51 18.8M
2021-10-25 19.29 19.79 17.40 19.10 37.3M
2021-10-22 16.35 18.07 16.06 18.07 27.2M
2021-10-21 16.27 16.98 15.68 16.43 18.8M
2021-10-20 18.50 18.50 16.19 16.38 31.0M
2021-10-19 15.44 16.82 15.22 16.82 11.4M
2021-10-18 14.78 15.60 14.28 15.29 14.6M
2021-10-15 14.66 15.63 14.26 14.96 18.8M
2021-10-14 13.51 14.70 13.09 14.21 10.9M
2021-10-13 15.41 15.45 13.91 13.91 12.1M
2021-10-12 16.02 16.10 14.87 15.46 11.6M
2021-10-11 15.23 16.45 14.88 16.45 13.6M
2021-10-08 16.23 16.23 14.99 15.69 13.2M
2021-09-30 14.63 15.99 14.63 15.51 15.5M
2021-09-29 15.51 16.44 14.52 14.79 21.1M
2021-09-28 14.40 15.51 14.40 15.51 12.8M
2021-09-27 13.29 14.10 13.08 14.10 13.7M
2021-09-24 12.79 12.99 12.63 12.82 2.2M
2021-09-23 12.61 12.94 12.60 12.81 1.9M
2021-09-22 12.54 12.75 12.43 12.65 1.6M
2021-09-17 12.54 12.67 12.32 12.55 1.7M
2021-09-16 12.60 12.72 12.38 12.40 2.2M
2021-09-15 12.88 12.93 12.53 12.60 2.6M
2021-09-14 12.85 13.30 12.78 12.94 3.7M
2021-09-13 12.86 13.06 12.70 12.85 2.1M
2021-09-10 13.30 13.37 12.84 12.84 4.9M
2021-09-09 13.36 13.53 13.09 13.39 3.8M
2021-09-08 13.58 13.65 13.30 13.37 3.6M
2021-09-07 13.41 13.75 13.40 13.54 3.8M
2021-09-06 13.43 13.67 13.11 13.50 4.6M
2021-09-03 13.73 13.85 13.30 13.39 4.6M
2021-09-02 13.29 13.34 13.07 13.28 2.7M
2021-09-01 13.25 13.42 12.80 13.32 4.3M
2021-08-31 13.00 13.56 12.97 13.21 4.4M
2021-08-30 13.58 13.93 12.93 13.16 6.2M
2021-08-27 12.82 13.50 12.68 13.37 6.4M
2021-08-26 13.17 13.18 12.81 12.81 2.4M
2021-08-25 13.55 13.55 13.01 13.13 2.5M
2021-08-24 13.27 13.47 13.07 13.30 5.0M
2021-08-23 12.02 13.45 12.02 13.23 8.3M
2021-08-20 12.35 12.50 11.95 12.23 2.6M
2021-08-19 12.69 12.82 12.38 12.40 3.2M
2021-08-18 12.74 12.90 12.60 12.71 2.5M
2021-08-17 13.36 13.49 12.76 12.76 4.7M
2021-08-16 12.80 14.02 12.71 13.36 8.8M
2021-08-13 13.00 13.01 12.69 12.82 3.3M
2021-08-12 13.30 13.30 13.04 13.14 2.2M
2021-08-11 13.30 13.40 13.05 13.13 3.2M
2021-08-10 13.15 13.61 13.15 13.42 5.0M
2021-08-09 12.46 13.45 12.38 13.30 7.0M
2021-08-06 12.58 12.69 12.36 12.51 2.2M
2021-08-05 12.70 12.83 12.54 12.69 3.9M
2021-08-04 12.19 13.41 12.02 13.08 7.2M
2021-08-03 11.98 12.26 11.90 12.19 2.8M
2021-08-02 11.60 12.03 11.53 11.98 2.3M
2021-07-30 11.65 11.74 11.32 11.69 2.1M
2021-07-29 11.45 11.81 11.45 11.60 2.1M
2021-07-28 12.09 12.30 11.37 11.42 3.1M
2021-07-27 12.32 12.45 12.05 12.12 2.8M
2021-07-26 12.60 12.68 12.01 12.30 3.5M
2021-07-23 13.35 13.40 12.60 12.65 6.8M
2021-07-22 13.90 14.00 13.44 13.48 4.1M
2021-07-21 13.98 14.30 13.82 13.83 4.3M
2021-07-20 13.73 14.02 13.55 13.90 3.8M
2021-07-19 13.75 13.90 13.31 13.88 4.3M
2021-07-16 13.41 14.05 13.40 13.76 5.7M
2021-07-15 13.65 13.89 13.40 13.50 4.9M
2021-07-14 13.82 14.39 13.55 13.77 6.5M
2021-07-13 13.20 14.09 13.20 13.92 7.5M
2021-07-12 13.07 13.40 13.00 13.20 4.0M
2021-07-09 12.63 12.89 12.57 12.84 1.8M
2021-07-08 13.12 13.12 12.70 12.74 2.4M
2021-07-07 13.07 13.20 12.93 13.11 2.0M
2021-07-06 12.92 13.15 12.78 13.08 2.2M
2021-07-05 12.73 12.95 12.62 12.92 1.9M
2021-07-02 13.04 13.14 12.69 12.77 2.3M
2021-07-01 13.41 13.45 12.97 12.97 3.8M
2021-06-30 13.31 13.76 13.31 13.48 3.6M
2021-06-29 13.69 13.72 13.24 13.31 2.9M
2021-06-28 13.18 13.97 13.12 13.71 5.9M
2021-06-25 13.54 13.70 13.03 13.11 4.9M
2021-06-24 14.21 14.29 13.49 13.54 5.3M
2021-06-23 14.06 14.33 13.82 14.21 4.9M
2021-06-22 14.60 14.73 14.06 14.10 6.4M
2021-06-21 14.42 14.72 14.13 14.62 7.0M
2021-06-18 14.08 14.72 13.90 14.39 8.4M
2021-06-17 14.22 14.84 13.63 14.46 15.3M
2021-06-16 12.81 14.04 12.81 14.04 5.7M
2021-06-15 13.31 13.38 11.93 12.76 6.2M
2021-06-11 13.18 13.68 12.90 13.26 6.9M
2021-06-10 12.91 13.38 12.89 13.18 4.7M
2021-06-09 13.03 13.30 12.81 12.97 4.1M
2021-06-08 13.61 13.68 13.05 13.10 6.3M
2021-06-07 12.94 13.77 12.73 13.59 9.3M
2021-06-04 12.63 12.91 12.50 12.83 4.1M
2021-06-03 12.91 12.99 12.62 12.63 4.7M
2021-06-02 12.95 13.18 12.67 13.02 6.9M
2021-06-01 13.17 13.19 12.85 13.04 7.9M
2021-05-31 12.66 13.24 12.44 13.21 13.5M
2021-05-28 11.92 12.83 11.92 12.66 12.8M
2021-05-27 12.13 12.72 11.91 12.35 17.1M
2021-05-26 10.69 11.76 10.66 11.76 5.6M
2021-05-25 10.84 10.84 10.65 10.69 3.0M
2021-05-24 10.55 10.89 10.42 10.85 3.5M
2021-05-21 10.54 10.65 10.47 10.54 1.6M
2021-05-20 10.37 10.61 10.27 10.57 1.9M
2021-05-19 10.41 10.53 10.35 10.36 1.4M
2021-05-18 10.45 10.62 10.32 10.48 1.7M
2021-05-17 10.89 10.90 10.41 10.45 2.7M
2021-05-14 10.42 10.76 10.40 10.70 2.4M
2021-05-13 10.46 10.70 10.42 10.43 1.7M
2021-05-12 10.49 10.61 10.30 10.59 1.6M
2021-05-11 10.35 10.55 10.26 10.52 2.0M
2021-05-10 10.36 10.47 10.29 10.34 1.7M
2021-05-07 10.46 10.46 10.20 10.36 1.6M
2021-05-06 10.42 10.49 10.27 10.31 1.5M
2021-04-30 10.54 10.54 10.11 10.24 2.7M
2021-04-29 10.58 10.71 10.47 10.54 2.8M
2021-04-28 10.82 10.99 10.51 10.58 2.7M
2021-04-27 11.16 11.18 10.73 10.78 3.7M
2021-04-26 11.40 11.43 11.01 11.18 3.4M
2021-04-23 11.75 11.84 11.31 11.37 3.2M
2021-04-22 11.61 11.95 11.61 11.84 2.5M
2021-04-21 11.71 11.86 11.63 11.68 1.5M
2021-04-20 11.96 12.04 11.74 11.76 2.1M
2021-04-19 11.69 11.94 11.68 11.91 2.2M
2021-04-16 11.35 11.73 11.29 11.67 1.8M
2021-04-15 11.36 11.46 11.20 11.35 1.2M
2021-04-14 11.25 11.42 11.08 11.36 1.1M
2021-04-13 11.32 11.46 11.16 11.20 1.2M
2021-04-12 11.61 11.62 11.26 11.32 1.4M
2021-04-09 11.66 11.68 11.48 11.62 1.0M
2021-04-08 11.77 11.85 11.59 11.61 1.3M
2021-04-07 11.87 11.87 11.70 11.78 1.5M
2021-04-06 11.39 11.89 11.39 11.87 2.8M
2021-04-02 11.26 11.41 11.25 11.34 1.0M
2021-04-01 11.44 11.45 11.24 11.25 0.9M
2021-03-31 11.21 11.45 11.21 11.35 1.1M
2021-03-30 11.49 11.53 11.18 11.21 1.8M
2021-03-29 11.78 11.83 11.45 11.51 1.6M
2021-03-26 11.83 11.85 11.67 11.78 1.2M
2021-03-25 11.82 12.07 11.54 11.75 2.0M
2021-03-24 11.72 11.99 11.62 11.85 1.9M
2021-03-23 11.76 11.88 11.50 11.77 1.7M
2021-03-22 11.55 11.71 11.42 11.64 1.2M
2021-03-19 11.40 11.65 11.26 11.48 1.5M
2021-03-18 11.61 11.88 11.40 11.42 2.0M
2021-03-17 11.83 12.16 11.76 11.82 2.2M
2021-03-16 11.18 11.62 11.17 11.59 1.9M
2021-03-15 11.30 11.45 11.12 11.23 2.7M
2021-03-12 11.96 11.98 11.68 11.83 1.5M
2021-03-11 11.70 12.06 11.30 11.96 1.6M
2021-03-10 12.33 12.46 11.64 11.65 2.4M
2021-03-09 12.72 12.89 12.13 12.25 2.2M
2021-03-08 12.75 13.14 12.71 12.73 2.6M
2021-03-05 12.35 12.84 12.32 12.82 2.7M
2021-03-04 12.62 12.70 12.36 12.37 1.7M
2021-03-03 12.66 12.75 12.40 12.60 1.9M
2021-03-02 12.84 12.90 12.59 12.63 1.7M
2021-03-01 12.64 12.89 12.63 12.84 1.9M
2021-02-26 12.28 12.74 12.25 12.66 2.3M
2021-02-25 12.80 12.84 12.29 12.34 1.7M
2021-02-24 12.60 12.91 12.55 12.73 1.7M
2021-02-23 12.85 12.88 12.55 12.64 1.8M
2021-02-22 12.66 13.06 12.64 12.85 2.8M
2021-02-19 12.25 12.66 12.08 12.63 2.2M
2021-02-18 11.78 12.30 11.78 12.19 2.0M
2021-02-10 11.40 11.75 11.32 11.72 1.6M
2021-02-09 11.06 11.41 10.98 11.36 1.6M
2021-02-08 11.22 11.29 10.89 11.01 1.5M
2021-02-05 11.55 11.79 11.11 11.24 1.6M
2021-02-04 11.99 11.99 11.32 11.57 2.0M
2021-02-03 12.40 12.43 11.96 11.96 1.3M
2021-02-02 12.29 12.48 12.10 12.39 1.4M
2021-02-01 12.07 12.46 12.00 12.30 1.6M
2021-01-29 12.47 12.65 11.87 12.02 2.1M
2021-01-28 12.70 12.95 12.39 12.47 1.5M
2021-01-27 12.62 12.93 12.47 12.83 1.4M
2021-01-26 12.53 12.95 12.42 12.63 1.2M
2021-01-25 12.99 13.03 12.59 12.70 1.6M
2021-01-22 13.35 13.39 12.78 12.93 2.0M
2021-01-21 13.33 13.50 13.16 13.34 1.7M
2021-01-20 13.29 13.44 13.10 13.25 1.9M
2021-01-19 13.36 13.57 13.33 13.45 2.3M
2021-01-18 13.24 13.50 13.13 13.32 1.8M
2021-01-15 13.07 13.66 13.00 13.27 3.1M
2021-01-14 12.40 13.23 12.20 13.09 4.1M
2021-01-13 12.94 13.04 12.20 12.44 3.3M
2021-01-12 13.17 13.33 12.81 12.98 2.1M
2021-01-11 13.30 13.62 13.08 13.13 1.6M
2021-01-08 13.22 13.74 12.96 13.34 2.2M
2021-01-07 13.87 13.90 13.08 13.23 3.2M
2021-01-06 14.46 14.46 13.82 13.87 2.3M
2021-01-05 14.54 14.64 14.30 14.46 2.1M
2021-01-04 14.22 14.68 14.22 14.56 2.4M