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
2022-12-30 4.85 5.08 4.85 5.05 52.9M
2022-12-29 4.89 5.03 4.84 4.84 31.1M
2022-12-28 4.90 4.99 4.83 4.90 26.8M
2022-12-27 4.99 5.01 4.90 4.93 24.6M
2022-12-26 4.98 5.01 4.93 4.98 23.7M
2022-12-23 4.86 5.03 4.83 4.96 33.0M
2022-12-22 4.92 5.00 4.85 4.87 26.3M
2022-12-21 4.92 4.97 4.87 4.90 17.5M
2022-12-20 4.99 5.05 4.91 4.92 22.6M
2022-12-19 5.09 5.15 4.96 4.99 28.2M
2022-12-16 5.17 5.21 5.09 5.10 30.8M
2022-12-15 5.19 5.29 5.17 5.20 29.3M
2022-12-14 5.17 5.27 5.14 5.21 30.6M
2022-12-13 5.18 5.27 5.14 5.16 29.9M
2022-12-12 5.15 5.21 5.13 5.18 36.4M
2022-12-09 5.28 5.29 5.13 5.17 68.9M
2022-12-08 5.40 5.41 5.23 5.29 54.9M
2022-12-07 5.40 5.52 5.31 5.43 48.1M
2022-12-06 5.52 5.52 5.36 5.40 50.1M
2022-12-05 5.43 5.66 5.39 5.55 75.8M
2022-12-02 5.40 5.50 5.34 5.40 52.8M
2022-12-01 5.45 5.58 5.38 5.39 46.0M
2022-11-30 5.41 5.46 5.34 5.38 31.0M
2022-11-29 5.34 5.44 5.32 5.41 35.5M
2022-11-28 5.23 5.38 5.21 5.34 35.3M
2022-11-25 5.39 5.44 5.28 5.29 39.0M
2022-11-24 5.50 5.55 5.36 5.39 45.4M
2022-11-23 5.67 5.73 5.39 5.49 68.3M
2022-11-22 5.57 5.82 5.52 5.70 86.1M
2022-11-21 5.66 5.76 5.49 5.55 70.3M
2022-11-18 5.80 6.02 5.72 5.72 90.5M
2022-11-17 6.02 6.09 5.67 5.86 112.9M
2022-11-16 6.09 6.29 5.84 5.89 163.0M
2022-11-15 5.55 5.89 5.53 5.80 115.9M
2022-11-14 5.58 5.68 5.49 5.55 85.2M
2022-11-11 5.88 6.06 5.58 5.58 156.0M
2022-11-10 5.31 5.87 5.30 5.76 160.4M
2022-11-09 5.40 5.49 5.31 5.33 62.6M
2022-11-08 5.52 5.69 5.42 5.47 81.7M
2022-11-07 5.29 5.74 5.21 5.55 130.0M
2022-11-04 5.18 5.38 5.12 5.33 87.3M
2022-11-03 5.18 5.28 5.06 5.18 99.8M
2022-11-02 5.08 5.46 5.06 5.32 160.9M
2022-11-01 4.71 4.77 4.65 4.77 46.1M
2022-10-31 4.45 4.74 4.43 4.70 58.4M
2022-10-28 4.64 4.66 4.40 4.43 37.8M
2022-10-27 4.63 4.72 4.60 4.68 35.8M
2022-10-26 4.45 4.63 4.43 4.61 32.2M
2022-10-25 4.47 4.49 4.36 4.43 25.7M
2022-10-24 4.58 4.68 4.44 4.46 33.2M
2022-10-21 4.68 4.71 4.56 4.58 25.1M
2022-10-20 4.62 4.76 4.58 4.67 32.6M
2022-10-19 4.69 4.71 4.63 4.64 19.3M
2022-10-18 4.78 4.78 4.69 4.71 27.6M
2022-10-17 4.63 4.80 4.63 4.76 30.4M
2022-10-14 4.64 4.72 4.61 4.67 29.6M
2022-10-13 4.53 4.67 4.52 4.61 33.2M
2022-10-12 4.42 4.57 4.36 4.56 33.9M
2022-10-11 4.40 4.47 4.37 4.43 19.6M
2022-10-10 4.50 4.53 4.37 4.39 29.0M
2022-09-30 4.55 4.60 4.48 4.48 26.1M
2022-09-29 4.71 4.73 4.53 4.54 28.5M
2022-09-28 4.77 4.79 4.63 4.64 25.8M
2022-09-27 4.67 4.80 4.66 4.80 31.9M
2022-09-26 4.78 4.81 4.65 4.65 32.1M
2022-09-23 4.95 4.96 4.80 4.81 26.6M
2022-09-22 4.98 5.06 4.94 4.94 26.5M
2022-09-21 4.95 5.08 4.80 5.04 35.7M
2022-09-20 4.99 5.04 4.94 4.97 28.6M
2022-09-19 5.06 5.07 4.93 4.97 28.4M
2022-09-16 5.19 5.26 5.04 5.05 29.4M
2022-09-15 5.30 5.36 5.14 5.18 31.7M
2022-09-14 5.30 5.36 5.25 5.29 24.6M
2022-09-13 5.43 5.48 5.38 5.39 20.9M
2022-09-09 5.36 5.42 5.31 5.40 23.4M
2022-09-08 5.50 5.54 5.36 5.38 34.8M
2022-09-07 5.55 5.56 5.44 5.49 45.7M
2022-09-06 5.57 5.59 5.50 5.58 32.3M
2022-09-05 5.72 5.73 5.49 5.56 56.1M
2022-09-02 5.55 5.80 5.54 5.73 60.4M
2022-09-01 5.71 5.73 5.51 5.54 52.9M
2022-08-31 5.81 5.98 5.68 5.69 59.8M
2022-08-30 5.75 6.01 5.75 5.85 50.7M
2022-08-29 5.75 5.83 5.65 5.81 33.6M
2022-08-26 5.92 6.03 5.83 5.84 37.8M
2022-08-25 5.93 5.97 5.73 5.92 43.2M
2022-08-24 6.06 6.11 5.88 5.88 50.7M
2022-08-23 6.22 6.23 6.02 6.06 53.6M
2022-08-22 6.10 6.29 6.05 6.16 62.5M
2022-08-19 6.21 6.44 6.19 6.20 96.6M
2022-08-18 6.28 6.28 6.11 6.22 64.8M
2022-08-17 6.22 6.33 6.19 6.30 60.4M
2022-08-16 6.11 6.31 6.07 6.21 70.5M
2022-08-15 6.11 6.14 6.06 6.10 42.5M
2022-08-12 6.08 6.13 6.01 6.11 64.9M
2022-08-11 5.73 6.14 5.72 6.08 116.3M
2022-08-10 5.67 5.74 5.62 5.70 41.2M
2022-08-09 5.75 5.75 5.61 5.70 56.9M
2022-08-08 5.75 5.88 5.70 5.86 41.5M
2022-08-05 5.62 5.78 5.59 5.77 44.7M
2022-08-04 5.57 5.62 5.49 5.58 32.9M
2022-08-03 5.51 5.75 5.51 5.52 39.9M
2022-08-02 5.85 5.88 5.55 5.61 60.5M
2022-08-01 5.92 6.02 5.82 5.95 29.2M
2022-07-29 6.01 6.09 5.93 5.94 40.0M
2022-07-28 6.00 6.10 5.98 6.00 40.8M
2022-07-27 6.00 6.02 5.92 5.96 28.8M
2022-07-26 5.85 6.03 5.83 6.02 38.9M
2022-07-25 5.92 5.96 5.77 5.81 33.2M
2022-07-22 6.05 6.07 5.84 5.93 51.2M
2022-07-21 6.09 6.23 6.05 6.07 55.3M
2022-07-20 6.06 6.12 6.00 6.04 49.4M
2022-07-19 5.90 6.04 5.85 6.03 65.8M
2022-07-18 5.72 5.88 5.72 5.87 39.2M
2022-07-15 5.88 5.90 5.70 5.70 49.3M
2022-07-14 5.91 6.00 5.85 5.90 42.2M
2022-07-13 5.97 6.07 5.91 5.94 42.4M
2022-07-12 6.06 6.10 5.90 5.90 53.3M
2022-07-11 6.26 6.32 6.07 6.11 49.1M
2022-07-08 6.11 6.40 6.07 6.26 85.4M
2022-07-07 6.10 6.18 6.02 6.10 55.3M
2022-07-06 6.16 6.22 6.01 6.08 49.6M
2022-07-05 6.28 6.31 6.07 6.14 64.1M
2022-07-04 6.24 6.31 6.19 6.29 46.7M
2022-07-01 6.53 6.57 6.25 6.27 84.8M
2022-06-30 6.56 6.66 6.52 6.53 71.8M
2022-06-29 6.64 6.83 6.56 6.57 103.1M
2022-06-28 6.61 6.68 6.47 6.66 78.2M
2022-06-27 6.55 6.80 6.55 6.60 86.6M
2022-06-24 6.64 6.74 6.58 6.60 82.4M
2022-06-23 6.63 6.73 6.43 6.67 111.6M
2022-06-22 7.05 7.17 6.66 6.67 143.3M
2022-06-21 6.73 7.15 6.67 7.08 161.0M
2022-06-20 6.68 6.83 6.63 6.70 88.7M
2022-06-17 6.76 6.94 6.67 6.71 134.4M
2022-06-16 6.48 7.13 6.45 6.91 237.3M
2022-06-15 6.31 6.62 6.24 6.42 150.5M
2022-06-14 6.14 6.43 5.84 6.35 136.8M
2022-06-13 6.21 6.39 6.15 6.21 74.4M
2022-06-10 6.13 6.37 6.13 6.28 74.3M
2022-06-09 6.36 6.44 6.22 6.24 92.6M
2022-06-08 6.20 6.52 6.04 6.42 141.5M
2022-06-07 6.23 6.33 6.15 6.17 78.0M
2022-06-06 6.07 6.24 6.05 6.22 68.8M
2022-06-02 6.15 6.16 6.00 6.10 72.8M
2022-06-01 6.23 6.34 6.11 6.16 90.1M
2022-05-31 6.10 6.39 6.06 6.27 119.6M
2022-05-30 6.24 6.29 6.05 6.13 102.0M
2022-05-27 6.37 6.40 6.14 6.24 125.2M
2022-05-26 6.19 6.64 6.10 6.40 241.6M
2022-05-25 5.53 6.16 5.53 6.14 156.1M
2022-05-24 5.88 5.93 5.52 5.53 90.1M
2022-05-23 5.96 6.08 5.84 5.90 107.3M
2022-05-20 5.86 5.87 5.75 5.84 66.7M
2022-05-19 5.57 5.85 5.55 5.81 81.7M
2022-05-18 5.80 5.90 5.70 5.70 72.3M
2022-05-17 5.78 5.81 5.60 5.76 64.7M
2022-05-16 5.80 5.87 5.71 5.76 74.2M
2022-05-13 5.92 5.95 5.69 5.78 75.3M
2022-05-12 5.70 5.98 5.70 5.85 96.8M
2022-05-11 5.68 5.97 5.65 5.76 119.4M
2022-05-10 5.50 5.75 5.43 5.71 83.1M
2022-05-09 5.67 5.83 5.58 5.62 86.3M
2022-05-06 5.53 5.65 5.45 5.50 61.9M
2022-05-05 5.76 5.82 5.62 5.70 73.6M
2022-04-29 5.40 5.79 5.40 5.74 122.4M
2022-04-28 5.65 5.75 5.20 5.28 147.7M
2022-04-27 5.52 5.90 5.48 5.89 81.8M
2022-04-26 5.66 5.85 5.55 5.56 78.4M
2022-04-25 6.08 6.09 5.61 5.61 81.4M
2022-04-22 6.30 6.35 6.12 6.18 56.3M
2022-04-21 6.55 6.68 6.30 6.33 70.3M
2022-04-20 6.87 6.94 6.60 6.62 68.2M
2022-04-19 6.66 6.89 6.61 6.87 82.9M
2022-04-18 6.60 6.80 6.42 6.67 62.3M
2022-04-15 7.11 7.12 6.63 6.68 135.5M
2022-04-14 7.33 7.53 7.16 7.19 81.7M
2022-04-13 7.77 7.79 7.23 7.30 94.4M
2022-04-12 7.75 7.94 7.41 7.82 87.3M
2022-04-11 8.23 8.39 7.60 7.68 119.7M
2022-04-08 8.85 8.94 8.33 8.36 150.3M
2022-04-07 8.72 9.05 8.64 8.94 162.6M
2022-04-06 8.88 9.05 8.76 8.81 151.1M
2022-04-01 8.27 9.12 8.18 8.88 247.5M
2022-03-31 8.25 8.60 8.23 8.37 130.5M
2022-03-30 8.15 8.62 8.01 8.41 140.0M
2022-03-29 8.10 8.46 8.09 8.19 97.5M
2022-03-28 8.23 8.47 8.07 8.12 127.8M
2022-03-25 7.85 8.18 7.83 8.14 106.7M
2022-03-24 8.09 8.11 7.80 7.83 92.5M
2022-03-23 8.35 8.38 8.14 8.18 83.0M
2022-03-22 8.09 8.50 8.01 8.41 125.5M
2022-03-21 8.35 8.51 8.05 8.16 115.2M
2022-03-18 8.30 8.49 8.23 8.35 95.1M
2022-03-17 8.48 8.85 8.30 8.42 194.5M
2022-03-16 7.91 8.43 7.66 8.39 183.8M
2022-03-15 7.77 8.05 7.66 7.77 142.8M
2022-03-14 7.63 8.06 7.58 7.87 126.9M
2022-03-11 7.62 7.84 7.55 7.76 85.1M
2022-03-10 7.74 7.97 7.61 7.80 137.5M
2022-03-09 7.23 7.68 7.06 7.63 146.0M
2022-03-08 7.57 7.67 7.16 7.20 106.4M
2022-03-07 7.83 7.84 7.60 7.63 88.4M
2022-03-04 7.57 8.19 7.53 7.93 179.8M
2022-03-03 7.91 7.97 7.64 7.68 84.0M
2022-03-02 7.90 8.02 7.82 7.89 70.7M
2022-03-01 8.00 8.13 7.90 7.98 85.3M
2022-02-28 7.85 7.97 7.66 7.97 65.7M
2022-02-25 7.90 8.07 7.81 7.84 79.5M
2022-02-24 7.93 8.15 7.57 7.76 116.8M
2022-02-23 7.86 8.01 7.76 7.96 78.3M
2022-02-22 8.04 8.05 7.64 7.78 117.6M
2022-02-21 8.07 8.23 8.03 8.17 80.8M
2022-02-18 8.02 8.26 8.00 8.11 82.9M
2022-02-17 8.22 8.30 8.02 8.08 97.2M
2022-02-16 8.26 8.55 8.20 8.23 121.9M
2022-02-15 8.08 8.46 8.07 8.26 117.5M
2022-02-14 7.84 8.11 7.78 8.00 98.1M
2022-02-11 8.65 8.82 7.98 8.02 193.5M
2022-02-10 8.83 9.07 8.73 8.76 122.2M
2022-02-09 8.53 8.98 8.46 8.88 131.5M
2022-02-08 8.64 8.83 8.49 8.60 103.0M
2022-02-07 8.58 8.83 8.28 8.55 113.3M
2022-01-28 9.24 9.24 8.72 8.76 99.3M
2022-01-27 9.20 9.28 8.91 8.96 94.0M
2022-01-26 9.34 9.47 9.08 9.25 110.3M
2022-01-25 10.01 10.11 9.26 9.28 161.5M
2022-01-24 10.03 10.34 9.90 10.14 87.7M
2022-01-21 10.06 10.30 9.82 9.99 119.7M
2022-01-20 10.86 10.87 9.97 10.03 185.7M
2022-01-19 10.80 11.12 10.61 10.95 171.5M
2022-01-18 11.47 11.58 10.85 10.89 204.0M
2022-01-17 10.58 11.84 10.50 11.58 235.0M
2022-01-14 10.31 10.85 10.24 10.58 185.5M
2022-01-13 11.00 11.11 10.37 10.37 226.7M
2022-01-12 11.02 11.56 11.02 11.15 169.7M
2022-01-11 11.45 11.63 10.77 10.94 195.6M
2022-01-10 11.12 11.87 10.78 11.68 205.9M
2022-01-07 11.55 12.52 11.38 11.39 253.3M
2022-01-06 12.00 12.08 11.33 11.68 229.7M
2022-01-05 12.00 12.57 11.75 12.41 324.4M
2022-01-04 10.95 12.88 10.71 12.51 452.5M