蓝色光标

300058
🏛️ 中国 →
6.80
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
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 10.97 11.10 10.50 10.73 234.5M
2021-12-30 10.12 10.97 9.90 10.97 275.6M
2021-12-29 10.00 10.41 9.76 10.02 168.2M
2021-12-28 9.70 10.40 9.60 9.93 245.8M
2021-12-27 10.74 10.74 9.40 9.46 281.6M
2021-12-24 11.27 11.38 10.58 10.74 192.1M
2021-12-23 10.86 11.40 10.66 11.14 217.4M
2021-12-22 10.78 11.77 10.71 11.11 279.2M
2021-12-21 10.45 10.97 10.16 10.78 286.1M
2021-12-20 11.01 11.39 10.26 10.28 279.1M
2021-12-17 11.07 11.62 10.61 11.11 336.5M
2021-12-16 10.32 11.18 10.11 10.76 344.7M
2021-12-15 9.48 10.81 9.37 10.32 360.4M
2021-12-14 9.60 10.02 9.38 9.45 335.3M
2021-12-13 8.57 9.88 8.34 9.76 422.2M
2021-12-10 8.16 8.68 8.12 8.25 256.0M
2021-12-09 7.85 8.46 7.80 8.26 267.3M
2021-12-08 7.10 8.20 7.02 7.85 263.2M
2021-12-07 6.90 7.33 6.88 7.17 179.7M
2021-12-06 6.66 7.10 6.54 6.93 143.0M
2021-12-03 6.72 6.86 6.66 6.73 65.2M
2021-12-02 7.01 7.08 6.67 6.72 127.6M
2021-12-01 6.93 7.23 6.89 7.08 137.0M
2021-11-30 7.39 7.45 6.93 6.93 172.9M
2021-11-29 7.21 7.67 7.17 7.24 227.0M
2021-11-26 7.36 8.21 7.28 7.33 343.7M
2021-11-25 7.18 7.22 6.78 6.84 153.5M
2021-11-24 6.99 7.34 6.93 7.25 188.8M
2021-11-23 6.73 7.00 6.64 6.98 163.8M
2021-11-22 6.98 7.10 6.84 6.88 145.8M
2021-11-19 7.00 7.18 6.85 6.88 177.1M
2021-11-18 7.46 7.65 6.81 6.98 256.7M
2021-11-17 7.34 7.76 7.23 7.43 219.4M
2021-11-16 6.87 8.12 6.70 7.50 258.4M
2021-11-15 6.67 7.25 6.65 7.01 210.7M
2021-11-12 6.22 6.95 6.19 6.66 192.4M
2021-11-11 6.05 6.33 5.99 6.20 113.7M
2021-11-10 6.07 6.32 5.96 6.11 123.8M
2021-11-09 6.15 6.21 5.98 5.98 100.9M
2021-11-08 6.07 6.37 5.96 6.14 165.6M
2021-11-05 5.30 6.26 5.27 6.07 183.7M
2021-11-04 5.19 5.37 5.18 5.35 43.4M
2021-11-03 5.04 5.36 5.04 5.23 53.9M
2021-11-02 5.11 5.13 4.98 5.04 25.5M
2021-11-01 5.02 5.16 5.00 5.13 33.2M
2021-10-29 4.87 5.06 4.86 5.01 26.3M
2021-10-28 4.95 4.95 4.83 4.87 21.2M
2021-10-27 4.92 5.06 4.90 4.96 25.8M
2021-10-26 4.95 5.01 4.93 4.93 19.5M
2021-10-25 5.05 5.08 4.91 4.99 24.4M
2021-10-22 5.07 5.08 5.00 5.00 25.4M
2021-10-21 5.13 5.14 5.03 5.11 25.3M
2021-10-20 5.08 5.18 5.00 5.17 46.3M
2021-10-19 5.15 5.15 5.06 5.07 40.0M
2021-10-18 5.46 5.47 5.01 5.15 77.5M
2021-10-15 5.59 5.59 5.52 5.53 19.0M
2021-10-14 5.58 5.62 5.52 5.59 16.6M
2021-10-13 5.56 5.62 5.52 5.59 18.0M
2021-10-12 5.68 5.68 5.50 5.53 23.7M
2021-10-11 5.70 5.74 5.66 5.67 17.0M
2021-10-08 5.66 5.74 5.64 5.70 18.7M
2021-09-30 5.61 5.64 5.55 5.62 22.9M
2021-09-29 5.72 5.75 5.56 5.58 27.1M
2021-09-28 5.82 5.82 5.72 5.75 21.1M
2021-09-27 6.02 6.07 5.76 5.79 36.9M
2021-09-24 6.13 6.17 6.02 6.04 22.4M
2021-09-23 5.96 6.19 5.95 6.14 30.7M
2021-09-22 5.93 6.01 5.89 5.98 21.0M
2021-09-17 6.13 6.16 5.98 6.02 27.1M
2021-09-16 6.29 6.34 6.10 6.10 40.0M
2021-09-15 6.24 6.40 6.16 6.19 39.6M
2021-09-14 6.38 6.39 6.18 6.20 39.5M
2021-09-13 6.22 6.41 6.12 6.30 46.7M
2021-09-10 6.25 6.28 6.12 6.19 33.8M
2021-09-09 6.29 6.31 6.21 6.24 38.3M
2021-09-08 6.19 6.32 6.12 6.29 55.5M
2021-09-07 6.03 6.21 6.03 6.16 41.8M
2021-09-06 5.96 6.10 5.96 6.03 36.9M
2021-09-03 6.10 6.23 5.98 6.02 53.6M
2021-09-02 5.88 6.00 5.83 5.96 39.1M
2021-09-01 5.76 5.92 5.75 5.85 29.8M
2021-08-31 5.82 5.88 5.72 5.81 25.2M
2021-08-30 5.75 5.87 5.73 5.85 31.5M
2021-08-27 5.77 5.79 5.67 5.73 19.5M
2021-08-26 5.78 5.83 5.75 5.77 23.5M
2021-08-25 5.76 5.82 5.74 5.79 25.9M
2021-08-24 5.75 5.83 5.70 5.73 29.9M
2021-08-23 5.67 5.72 5.65 5.69 24.3M
2021-08-20 5.51 5.73 5.46 5.69 47.5M
2021-08-19 5.54 5.56 5.50 5.53 18.2M
2021-08-18 5.47 5.57 5.44 5.55 22.9M
2021-08-17 5.61 5.63 5.46 5.47 30.5M
2021-08-16 5.65 5.66 5.57 5.62 14.9M
2021-08-13 5.69 5.70 5.59 5.63 18.5M
2021-08-12 5.61 5.74 5.60 5.69 26.3M
2021-08-11 5.61 5.68 5.60 5.65 22.8M
2021-08-10 5.58 5.64 5.56 5.62 18.3M
2021-08-09 5.55 5.62 5.52 5.60 21.8M
2021-08-06 5.58 5.59 5.50 5.54 19.8M
2021-08-05 5.65 5.66 5.56 5.59 20.5M
2021-08-04 5.67 5.71 5.63 5.65 22.2M
2021-08-03 5.61 5.77 5.59 5.69 29.2M
2021-08-02 5.46 5.67 5.44 5.63 25.3M
2021-07-30 5.53 5.56 5.42 5.49 23.2M
2021-07-29 5.57 5.61 5.54 5.58 18.8M
2021-07-28 5.64 5.68 5.51 5.53 29.0M
2021-07-27 5.74 5.77 5.62 5.64 27.1M
2021-07-26 5.79 5.82 5.69 5.75 27.0M
2021-07-23 5.91 5.92 5.78 5.81 24.5M
2021-07-22 5.86 5.95 5.83 5.92 25.0M
2021-07-21 5.83 5.88 5.80 5.86 25.1M
2021-07-20 5.78 5.84 5.77 5.83 19.5M
2021-07-19 5.90 5.91 5.77 5.81 31.6M
2021-07-16 5.96 5.99 5.90 5.90 22.2M
2021-07-15 6.00 6.01 5.87 5.95 28.0M
2021-07-14 6.07 6.09 6.00 6.00 25.1M
2021-07-13 6.08 6.10 6.04 6.06 24.8M
2021-07-12 5.98 6.13 5.95 6.09 40.5M
2021-07-09 5.92 5.96 5.87 5.95 21.7M
2021-07-08 5.99 6.01 5.93 5.94 23.1M
2021-07-07 6.00 6.03 5.95 6.02 20.6M
2021-07-06 6.04 6.04 5.98 6.01 23.3M
2021-07-05 5.90 5.99 5.87 5.96 18.9M
2021-07-02 5.91 5.96 5.89 5.89 19.0M
2021-07-01 6.07 6.08 5.91 5.93 32.9M
2021-06-30 6.05 6.10 6.04 6.05 18.9M
2021-06-29 6.22 6.26 6.04 6.06 46.8M
2021-06-28 6.22 6.29 6.21 6.22 27.3M
2021-06-25 6.20 6.25 6.17 6.23 28.2M
2021-06-24 6.26 6.28 6.16 6.18 33.2M
2021-06-23 6.22 6.24 6.14 6.22 41.2M
2021-06-22 6.35 6.37 6.21 6.24 46.8M
2021-06-21 6.32 6.38 6.29 6.32 35.1M
2021-06-18 6.30 6.36 6.24 6.36 28.5M
2021-06-17 6.32 6.36 6.26 6.33 33.3M
2021-06-16 6.40 6.47 6.30 6.33 43.5M
2021-06-15 6.52 6.56 6.39 6.40 41.2M
2021-06-11 6.66 6.78 6.51 6.52 76.5M
2021-06-10 6.63 6.85 6.55 6.72 130.8M
2021-06-09 6.46 6.52 6.35 6.37 34.6M
2021-06-08 6.41 6.52 6.36 6.47 44.5M
2021-06-07 6.37 6.46 6.35 6.42 31.1M
2021-06-04 6.38 6.43 6.34 6.38 29.6M
2021-06-03 6.46 6.50 6.36 6.37 33.9M
2021-06-02 6.56 6.58 6.40 6.43 42.1M
2021-06-01 6.43 6.60 6.38 6.56 67.0M
2021-05-31 6.33 6.48 6.29 6.45 47.8M
2021-05-28 6.46 6.48 6.29 6.33 41.6M
2021-05-27 6.38 6.49 6.36 6.46 44.0M
2021-05-26 6.40 6.48 6.36 6.39 36.8M
2021-05-25 6.38 6.46 6.30 6.39 42.0M
2021-05-24 6.19 6.50 6.19 6.40 51.9M
2021-05-21 6.24 6.29 6.16 6.18 20.4M
2021-05-20 6.34 6.34 6.16 6.22 28.3M
2021-05-19 6.45 6.49 6.30 6.34 28.9M
2021-05-18 6.31 6.53 6.28 6.45 42.2M
2021-05-17 6.34 6.41 6.24 6.31 41.4M
2021-05-14 6.40 6.46 6.37 6.44 33.9M
2021-05-13 6.29 6.47 6.28 6.40 38.3M
2021-05-12 6.30 6.38 6.27 6.37 24.7M
2021-05-11 6.40 6.40 6.22 6.34 34.0M
2021-05-10 6.30 6.42 6.23 6.34 49.1M
2021-05-07 6.14 6.32 6.11 6.18 37.2M
2021-05-06 6.18 6.21 6.08 6.08 24.2M
2021-04-30 6.25 6.27 6.12 6.18 21.4M
2021-04-29 6.10 6.28 6.09 6.21 29.3M
2021-04-28 6.13 6.19 6.06 6.16 28.8M
2021-04-27 6.09 6.12 5.99 6.07 31.0M
2021-04-26 6.14 6.24 6.07 6.09 39.0M
2021-04-23 6.45 6.46 6.21 6.24 43.2M
2021-04-22 6.51 6.52 6.43 6.45 24.3M
2021-04-21 6.53 6.58 6.45 6.48 28.1M
2021-04-20 6.62 6.72 6.55 6.57 53.0M
2021-04-19 6.41 6.64 6.41 6.61 56.8M
2021-04-16 6.17 6.49 6.15 6.46 54.8M
2021-04-15 6.25 6.27 6.15 6.17 28.8M
2021-04-14 6.12 6.38 6.07 6.32 46.3M
2021-04-13 6.30 6.32 6.05 6.09 42.3M
2021-04-12 6.35 6.43 6.26 6.35 44.3M
2021-04-09 6.27 6.36 6.25 6.29 28.0M
2021-04-08 6.36 6.41 6.29 6.29 28.1M
2021-04-07 6.43 6.46 6.31 6.36 31.8M
2021-04-06 6.43 6.54 6.39 6.44 28.3M
2021-04-02 6.44 6.56 6.38 6.43 38.3M
2021-04-01 6.48 6.51 6.40 6.45 27.7M
2021-03-31 6.48 6.52 6.39 6.42 25.5M
2021-03-30 6.52 6.55 6.43 6.48 33.8M
2021-03-29 6.61 6.67 6.50 6.52 58.7M
2021-03-26 6.42 6.70 6.42 6.67 87.4M
2021-03-25 6.36 6.57 6.36 6.45 68.3M
2021-03-24 6.55 6.69 6.40 6.44 134.0M
2021-03-23 5.94 5.98 5.87 5.98 21.1M
2021-03-22 5.83 5.95 5.83 5.92 16.4M
2021-03-19 5.84 5.91 5.80 5.85 15.1M
2021-03-18 5.99 5.99 5.85 5.87 27.1M
2021-03-17 6.01 6.04 5.95 5.99 16.5M
2021-03-16 6.00 6.08 5.97 6.03 17.5M
2021-03-15 5.93 6.05 5.92 6.02 24.1M
2021-03-12 6.09 6.09 5.92 5.95 26.9M
2021-03-11 6.00 6.10 5.91 6.09 24.4M
2021-03-10 6.30 6.31 5.95 5.98 40.4M
2021-03-09 6.46 6.50 6.18 6.24 44.9M
2021-03-08 6.37 6.52 6.34 6.43 46.2M
2021-03-05 6.27 6.56 6.27 6.37 46.7M
2021-03-04 6.37 6.41 6.24 6.26 31.5M
2021-03-03 6.34 6.42 6.30 6.41 26.4M
2021-03-02 6.43 6.46 6.31 6.36 29.0M
2021-03-01 6.25 6.44 6.20 6.44 36.0M
2021-02-26 6.29 6.39 6.18 6.20 32.8M
2021-02-25 6.45 6.46 6.30 6.33 30.2M
2021-02-24 6.33 6.51 6.30 6.39 42.2M
2021-02-23 6.39 6.47 6.27 6.31 38.9M
2021-02-22 6.46 6.59 6.39 6.42 59.5M
2021-02-19 6.13 6.48 6.08 6.46 58.2M
2021-02-18 6.07 6.23 6.07 6.12 37.3M
2021-02-10 5.93 6.10 5.91 5.95 27.5M
2021-02-09 5.92 6.00 5.84 5.94 29.2M
2021-02-08 6.00 6.00 5.68 5.90 40.2M
2021-02-05 6.33 6.53 6.02 6.03 50.2M
2021-02-04 6.31 6.45 5.99 6.15 48.4M
2021-02-03 6.53 6.53 6.32 6.33 39.6M
2021-02-02 6.50 6.63 6.36 6.58 54.8M
2021-02-01 6.41 6.55 6.31 6.48 48.0M
2021-01-29 6.57 6.60 6.32 6.42 70.0M
2021-01-28 6.75 6.92 6.53 6.60 106.6M
2021-01-27 6.24 6.73 6.22 6.60 116.7M
2021-01-26 6.11 6.35 6.03 6.27 67.3M
2021-01-25 6.07 6.22 6.04 6.06 35.0M
2021-01-22 6.27 6.30 6.09 6.11 41.7M
2021-01-21 6.13 6.40 6.11 6.26 61.7M
2021-01-20 6.26 6.26 6.14 6.15 38.6M
2021-01-19 6.15 6.32 6.10 6.28 58.7M
2021-01-18 6.17 6.23 6.10 6.16 36.0M
2021-01-15 6.13 6.25 6.05 6.16 41.6M
2021-01-14 6.01 6.14 5.98 6.05 33.9M
2021-01-13 6.21 6.21 5.98 6.07 46.7M
2021-01-12 6.16 6.30 6.10 6.23 52.4M
2021-01-11 6.13 6.27 6.04 6.12 54.2M
2021-01-08 5.77 6.33 5.76 6.22 101.6M
2021-01-07 5.99 6.00 5.68 5.74 48.7M
2021-01-06 6.19 6.33 6.01 6.03 66.6M
2021-01-05 6.05 6.06 5.92 6.00 32.2M
2021-01-04 6.01 6.11 5.95 6.06 41.5M