中 关 村

000931
🏛️ 中国 →
5.31
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 7.53 7.76 7.47 7.67 17.4M
2021-12-30 7.32 7.74 7.30 7.50 24.8M
2021-12-29 7.26 7.35 7.21 7.31 9.4M
2021-12-28 7.28 7.33 7.24 7.27 6.9M
2021-12-27 7.23 7.34 7.18 7.33 10.8M
2021-12-24 7.18 7.30 7.14 7.23 9.2M
2021-12-23 7.21 7.28 7.18 7.18 7.2M
2021-12-22 7.35 7.35 7.23 7.24 9.7M
2021-12-21 7.19 7.42 7.18 7.34 13.8M
2021-12-20 7.16 7.37 7.12 7.20 14.1M
2021-12-17 7.21 7.23 7.11 7.18 9.4M
2021-12-16 7.07 7.24 7.03 7.19 14.9M
2021-12-15 7.07 7.12 7.03 7.07 5.8M
2021-12-14 7.07 7.10 7.02 7.07 6.5M
2021-12-13 7.16 7.16 7.06 7.07 9.5M
2021-12-10 7.08 7.17 7.00 7.11 10.8M
2021-12-09 7.02 7.12 6.98 7.08 12.1M
2021-12-08 6.99 7.02 6.94 6.99 7.3M
2021-12-07 7.03 7.03 6.88 6.93 6.5M
2021-12-06 6.95 7.07 6.88 6.95 8.8M
2021-12-03 7.00 7.03 6.85 6.95 10.3M
2021-12-02 7.01 7.07 6.96 7.01 7.4M
2021-12-01 7.06 7.07 6.97 7.02 7.8M
2021-11-30 7.01 7.09 7.01 7.05 7.6M
2021-11-29 6.98 7.10 6.95 7.01 9.9M
2021-11-26 7.12 7.23 7.05 7.12 13.5M
2021-11-25 7.15 7.27 7.05 7.17 29.5M
2021-11-24 6.99 7.47 6.95 7.41 37.7M
2021-11-23 6.90 6.94 6.84 6.89 9.3M
2021-11-22 6.88 6.99 6.80 6.91 12.3M
2021-11-19 6.83 6.89 6.78 6.88 10.6M
2021-11-18 6.99 7.05 6.81 6.82 16.5M
2021-11-17 6.99 7.05 6.88 7.00 14.0M
2021-11-16 7.13 7.25 6.96 7.00 23.1M
2021-11-15 8.05 8.11 7.12 7.18 50.1M
2021-11-12 7.49 7.92 7.47 7.91 35.2M
2021-11-11 7.64 7.83 7.55 7.59 30.3M
2021-11-10 7.50 7.77 7.46 7.71 27.5M
2021-11-09 7.58 7.83 7.52 7.54 27.2M
2021-11-08 7.65 7.87 7.42 7.65 34.0M
2021-11-05 7.37 8.15 7.32 7.85 51.2M
2021-11-04 7.18 7.49 7.12 7.41 25.4M
2021-11-03 7.22 7.54 7.06 7.28 29.4M
2021-11-02 7.36 7.53 7.07 7.15 33.5M
2021-11-01 6.81 7.24 6.70 7.24 21.0M
2021-10-29 6.40 6.64 6.38 6.58 7.7M
2021-10-28 6.76 6.79 6.48 6.54 11.4M
2021-10-27 6.89 6.89 6.66 6.72 12.1M
2021-10-26 7.09 7.12 6.90 6.91 12.2M
2021-10-25 7.21 7.22 7.03 7.09 15.5M
2021-10-22 7.17 7.50 7.06 7.35 29.1M
2021-10-21 7.03 7.50 6.96 7.29 30.0M
2021-10-20 7.05 7.10 6.95 7.06 9.5M
2021-10-19 6.95 7.13 6.93 7.07 10.3M
2021-10-18 6.90 7.02 6.90 6.94 7.7M
2021-10-15 7.09 7.13 6.93 6.95 10.8M
2021-10-14 6.98 7.18 6.61 7.17 26.8M
2021-10-13 7.13 7.17 7.00 7.13 8.2M
2021-10-12 7.18 7.22 7.01 7.12 11.1M
2021-10-11 7.26 7.38 7.21 7.25 12.0M
2021-10-08 7.24 7.34 7.14 7.28 15.2M
2021-09-30 7.06 7.30 7.06 7.25 16.1M
2021-09-29 7.26 7.32 6.98 7.06 26.6M
2021-09-28 7.79 7.81 7.26 7.37 40.5M
2021-09-27 8.66 9.00 8.05 8.07 67.3M
2021-09-24 7.94 8.25 7.85 8.21 47.0M
2021-09-23 8.00 8.11 7.80 7.89 26.0M
2021-09-22 7.72 8.16 7.68 8.05 31.9M
2021-09-17 8.03 8.04 7.78 7.79 32.7M
2021-09-16 7.87 8.33 7.79 8.25 54.5M
2021-09-15 7.85 7.97 7.65 7.93 23.6M
2021-09-14 7.84 8.07 7.73 7.90 31.0M
2021-09-13 8.05 8.16 7.81 7.92 35.3M
2021-09-10 8.31 8.44 8.03 8.09 53.4M
2021-09-09 8.21 8.86 8.02 8.58 72.3M
2021-09-08 8.73 8.75 8.31 8.35 68.6M
2021-09-07 8.60 9.39 8.41 8.84 114.8M
2021-09-06 8.56 8.59 8.10 8.59 70.7M
2021-09-03 7.81 7.81 7.81 7.81 11.5M
2021-09-02 7.12 7.27 7.03 7.10 21.0M
2021-09-01 7.24 7.51 7.07 7.18 36.5M
2021-08-31 6.65 7.43 6.62 7.43 44.5M
2021-08-30 6.40 6.86 6.33 6.75 19.0M
2021-08-27 6.21 6.33 6.17 6.30 5.3M
2021-08-26 6.24 6.30 6.15 6.24 5.3M
2021-08-25 6.13 6.24 6.12 6.21 3.9M
2021-08-24 6.17 6.17 6.12 6.13 2.9M
2021-08-23 6.11 6.18 6.11 6.15 3.0M
2021-08-20 6.12 6.12 5.99 6.05 2.7M
2021-08-19 6.12 6.18 6.10 6.12 2.0M
2021-08-18 6.12 6.17 6.10 6.15 2.1M
2021-08-17 6.23 6.28 6.13 6.14 3.2M
2021-08-16 6.14 6.43 6.14 6.23 5.1M
2021-08-13 6.13 6.16 6.10 6.14 2.4M
2021-08-12 6.18 6.18 6.13 6.14 1.6M
2021-08-11 6.17 6.18 6.11 6.17 3.0M
2021-08-10 6.10 6.22 6.09 6.16 3.7M
2021-08-09 6.05 6.14 6.04 6.12 2.6M
2021-08-06 6.05 6.08 6.00 6.06 2.0M
2021-08-05 6.07 6.13 6.05 6.08 2.1M
2021-08-04 6.08 6.13 6.06 6.13 2.0M
2021-08-03 6.08 6.14 6.07 6.08 2.2M
2021-08-02 5.96 6.12 5.95 6.10 3.5M
2021-07-30 5.95 5.97 5.88 5.95 3.0M
2021-07-29 5.94 5.98 5.91 5.96 2.3M
2021-07-28 6.07 6.07 5.85 5.90 5.2M
2021-07-27 6.14 6.19 6.05 6.07 3.1M
2021-07-26 6.29 6.29 6.05 6.14 4.7M
2021-07-23 6.37 6.38 6.25 6.26 5.8M
2021-07-22 6.52 6.52 6.34 6.41 6.2M
2021-07-21 6.47 6.54 6.45 6.53 3.0M
2021-07-20 6.51 6.55 6.40 6.47 3.9M
2021-07-19 6.57 6.63 6.54 6.57 2.4M
2021-07-16 6.62 6.65 6.56 6.56 3.0M
2021-07-15 6.69 6.69 6.55 6.63 3.2M
2021-07-14 6.76 6.76 6.60 6.70 5.4M
2021-07-13 6.78 6.78 6.73 6.77 2.3M
2021-07-12 6.75 6.78 6.72 6.77 3.3M
2021-07-09 6.73 6.73 6.67 6.71 3.0M
2021-07-08 6.77 6.79 6.71 6.73 2.5M
2021-07-07 6.75 6.78 6.71 6.78 2.6M
2021-07-06 6.77 6.80 6.71 6.76 2.2M
2021-07-05 6.74 6.80 6.73 6.78 2.1M
2021-07-02 6.80 6.83 6.73 6.74 2.6M
2021-07-01 6.89 6.90 6.80 6.81 2.9M
2021-06-30 6.91 6.91 6.81 6.87 3.3M
2021-06-29 6.96 7.02 6.87 6.91 3.9M
2021-06-28 6.86 6.90 6.79 6.89 3.1M
2021-06-25 6.89 6.89 6.80 6.83 2.5M
2021-06-24 6.85 6.89 6.79 6.89 3.8M
2021-06-23 6.80 6.94 6.78 6.86 4.6M
2021-06-22 6.79 6.82 6.75 6.81 2.3M
2021-06-21 6.76 6.81 6.73 6.79 1.7M
2021-06-18 6.73 6.78 6.70 6.76 2.3M
2021-06-17 6.69 6.77 6.67 6.73 2.4M
2021-06-16 6.73 6.75 6.67 6.69 2.7M
2021-06-15 6.77 6.82 6.69 6.72 3.0M
2021-06-11 6.89 6.91 6.75 6.75 4.8M
2021-06-10 6.96 6.96 6.89 6.89 3.4M
2021-06-09 6.87 6.98 6.85 6.94 4.1M
2021-06-08 6.92 6.92 6.82 6.87 5.0M
2021-06-07 6.90 6.93 6.88 6.93 3.3M
2021-06-04 6.89 6.94 6.87 6.89 3.3M
2021-06-03 6.96 6.98 6.86 6.91 6.0M
2021-06-02 7.19 7.21 6.92 6.94 10.0M
2021-06-01 7.32 7.40 7.18 7.24 9.4M
2021-05-31 7.02 7.36 6.99 7.30 12.5M
2021-05-28 7.11 7.16 6.99 7.02 6.1M
2021-05-27 7.13 7.17 7.10 7.11 4.1M
2021-05-26 7.13 7.17 7.09 7.13 3.8M
2021-05-25 7.20 7.21 7.09 7.13 5.2M
2021-05-24 7.15 7.22 7.10 7.22 4.3M
2021-05-21 7.12 7.25 7.10 7.18 5.7M
2021-05-20 7.11 7.16 7.07 7.10 4.1M
2021-05-19 7.20 7.25 7.10 7.17 4.6M
2021-05-18 7.23 7.30 7.17 7.20 5.1M
2021-05-17 7.28 7.34 7.16 7.22 8.2M
2021-05-14 7.48 7.48 7.29 7.33 7.8M
2021-05-13 7.29 7.68 7.29 7.35 14.7M
2021-05-12 7.21 7.44 7.16 7.35 14.8M
2021-05-11 7.05 7.42 7.01 7.31 16.9M
2021-05-10 6.89 7.17 6.81 7.10 8.9M
2021-05-07 7.03 7.05 6.86 6.87 5.3M
2021-05-06 6.94 7.05 6.87 7.02 5.5M
2021-04-30 6.82 7.00 6.75 6.91 4.2M
2021-04-29 6.93 7.05 6.86 6.86 6.0M
2021-04-28 6.78 6.93 6.72 6.91 4.1M
2021-04-27 6.84 6.90 6.72 6.76 2.2M
2021-04-26 6.73 7.04 6.70 6.84 4.4M
2021-04-23 6.81 6.83 6.69 6.72 2.6M
2021-04-22 6.85 6.85 6.78 6.81 1.7M
2021-04-21 6.85 6.89 6.79 6.79 3.6M
2021-04-20 6.92 6.95 6.84 6.85 3.3M
2021-04-19 6.89 6.94 6.87 6.92 3.0M
2021-04-16 6.84 6.93 6.81 6.88 3.0M
2021-04-15 6.91 6.95 6.76 6.82 3.8M
2021-04-14 7.05 7.09 6.91 6.98 4.5M
2021-04-13 6.81 7.07 6.80 7.04 5.8M
2021-04-12 6.95 6.97 6.83 6.87 2.8M
2021-04-09 6.97 6.97 6.84 6.94 4.5M
2021-04-08 7.13 7.13 6.98 6.98 7.3M
2021-04-07 6.84 7.29 6.79 7.16 11.5M
2021-04-06 6.80 6.85 6.77 6.82 2.2M
2021-04-02 6.76 6.86 6.75 6.84 3.4M
2021-04-01 6.74 7.16 6.74 6.87 7.3M
2021-03-31 6.63 6.68 6.59 6.68 2.3M
2021-03-30 6.69 6.70 6.58 6.62 2.2M
2021-03-29 6.74 6.76 6.65 6.66 3.3M
2021-03-26 6.70 6.76 6.68 6.75 2.0M
2021-03-25 6.69 6.74 6.64 6.70 2.5M
2021-03-24 6.87 6.90 6.59 6.70 5.2M
2021-03-23 6.98 7.00 6.85 6.86 3.5M
2021-03-22 6.90 6.99 6.90 6.97 2.6M
2021-03-19 6.92 7.05 6.91 6.92 3.4M
2021-03-18 7.07 7.09 6.97 6.99 3.9M
2021-03-17 7.10 7.12 7.03 7.07 3.0M
2021-03-16 7.03 7.13 7.03 7.11 2.5M
2021-03-15 7.07 7.13 7.00 7.04 3.0M
2021-03-12 7.01 7.08 6.93 7.08 3.2M
2021-03-11 6.91 7.03 6.85 7.00 3.6M
2021-03-10 7.16 7.18 6.91 6.96 4.6M
2021-03-09 7.10 7.32 6.93 7.13 6.0M
2021-03-08 7.31 7.38 7.08 7.10 7.3M
2021-03-05 7.13 7.28 7.10 7.28 5.4M
2021-03-04 7.24 7.27 7.12 7.16 6.3M
2021-03-03 7.20 7.29 7.20 7.28 5.8M
2021-03-02 7.47 7.47 7.19 7.24 9.0M
2021-03-01 7.57 7.65 7.41 7.47 8.6M
2021-02-26 7.64 7.80 7.55 7.56 7.2M
2021-02-25 7.72 7.89 7.56 7.76 9.4M
2021-02-24 7.73 7.91 7.55 7.70 9.6M
2021-02-23 7.78 7.93 7.70 7.79 14.2M
2021-02-22 7.70 8.30 7.50 8.00 31.0M
2021-02-19 7.22 7.79 7.17 7.79 29.5M
2021-02-18 7.46 7.46 7.08 7.08 13.3M
2021-02-10 6.78 6.89 6.74 6.80 4.5M
2021-02-09 6.74 6.79 6.69 6.73 3.6M
2021-02-08 6.66 6.84 6.50 6.75 5.9M
2021-02-05 6.93 6.93 6.61 6.64 5.2M
2021-02-04 6.78 6.92 6.77 6.90 6.8M
2021-02-03 6.57 6.97 6.52 6.84 7.4M
2021-02-02 6.57 6.74 6.56 6.60 4.0M
2021-02-01 6.30 6.88 6.13 6.68 9.1M
2021-01-29 6.55 6.58 6.18 6.25 7.4M
2021-01-28 6.64 6.66 6.53 6.54 2.9M
2021-01-27 6.66 6.69 6.60 6.62 2.8M
2021-01-26 6.66 6.85 6.55 6.63 3.7M
2021-01-25 6.77 6.77 6.60 6.67 4.1M
2021-01-22 6.91 6.94 6.70 6.75 5.0M
2021-01-21 6.95 6.99 6.86 6.91 4.9M
2021-01-20 7.07 7.12 6.88 6.97 4.8M
2021-01-19 7.08 7.15 7.02 7.07 4.9M
2021-01-18 6.96 7.12 6.90 7.10 5.6M
2021-01-15 6.86 7.05 6.81 6.95 6.7M
2021-01-14 6.80 6.89 6.67 6.79 4.9M
2021-01-13 6.69 6.85 6.59 6.77 7.0M
2021-01-12 6.52 6.85 6.48 6.74 6.2M
2021-01-11 6.73 6.74 6.50 6.51 5.4M
2021-01-08 6.64 6.76 6.50 6.73 3.8M
2021-01-07 6.84 6.84 6.58 6.63 5.1M
2021-01-06 6.97 6.99 6.74 6.83 4.7M
2021-01-05 7.01 7.08 6.93 6.97 4.8M
2021-01-04 6.90 7.10 6.79 7.04 6.9M