建信中关村REIT

508099
🏛️ 中国 →
2.10
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 4.03 4.10 4.03 4.07 4.1M
2022-12-29 4.00 4.03 3.98 4.03 3.8M
2022-12-28 4.07 4.07 4.00 4.00 2.3M
2022-12-27 4.11 4.11 4.06 4.07 2.5M
2022-12-26 4.09 4.12 4.05 4.11 3.7M
2022-12-23 4.00 4.12 3.97 4.09 3.1M
2022-12-22 4.03 4.07 4.00 4.00 3.5M
2022-12-21 4.08 4.10 4.03 4.03 3.3M
2022-12-20 4.11 4.11 4.05 4.08 3.7M
2022-12-19 4.15 4.18 4.10 4.11 3.2M
2022-12-16 4.20 4.23 4.14 4.15 2.8M
2022-12-15 4.23 4.25 4.19 4.20 1.7M
2022-12-14 4.29 4.30 4.22 4.23 2.9M
2022-12-13 4.31 4.36 4.29 4.30 2.9M
2022-12-12 4.33 4.36 4.30 4.31 3.5M
2022-12-09 4.36 4.39 4.33 4.33 3.8M
2022-12-08 4.37 4.37 4.33 4.36 2.6M
2022-12-07 4.41 4.46 4.37 4.37 3.4M
2022-12-06 4.38 4.43 4.38 4.41 3.6M
2022-12-05 4.35 4.39 4.34 4.38 2.3M
2022-12-02 4.33 4.37 4.29 4.35 3.7M
2022-12-01 4.31 4.35 4.31 4.33 3.2M
2022-11-30 4.30 4.31 4.28 4.31 1.8M
2022-11-29 4.26 4.30 4.25 4.30 2.5M
2022-11-28 4.29 4.30 4.25 4.26 2.0M
2022-11-25 4.29 4.29 4.25 4.29 2.6M
2022-11-24 4.31 4.31 4.28 4.29 2.2M
2022-11-23 4.32 4.32 4.24 4.31 2.8M
2022-11-22 4.32 4.35 4.32 4.32 1.2M
2022-11-21 4.28 4.33 4.23 4.32 3.5M
2022-11-18 4.22 4.31 4.17 4.28 5.3M
2022-11-17 4.31 4.34 4.21 4.23 4.1M
2022-11-16 4.38 4.43 4.29 4.30 4.3M
2022-11-15 4.46 4.46 4.37 4.38 5.4M
2022-11-14 4.48 4.50 4.45 4.46 3.9M
2022-11-11 4.46 4.51 4.46 4.48 2.0M
2022-11-10 4.49 4.49 4.46 4.46 3.3M
2022-11-09 4.50 4.52 4.49 4.49 1.7M
2022-11-08 4.56 4.56 4.49 4.50 1.9M
2022-11-07 4.59 4.59 4.55 4.55 4.1M
2022-11-04 4.57 4.60 4.57 4.59 4.9M
2022-11-03 4.56 4.61 4.52 4.57 3.5M
2022-11-02 4.48 4.57 4.45 4.56 3.7M
2022-11-01 4.45 4.48 4.43 4.44 2.7M
2022-10-31 4.53 4.53 4.44 4.45 5.1M
2022-10-28 4.61 4.61 4.54 4.54 2.6M
2022-10-27 4.68 4.69 4.60 4.61 8.4M
2022-10-26 4.67 4.70 4.65 4.68 3.4M
2022-10-25 4.67 4.69 4.64 4.67 3.4M
2022-10-24 4.71 4.71 4.67 4.69 2.9M
2022-10-21 4.71 4.72 4.68 4.71 4.3M
2022-10-20 4.71 4.71 4.69 4.71 1.1M
2022-10-19 4.71 4.72 4.69 4.71 3.7M
2022-10-18 4.70 4.71 4.69 4.71 1.8M
2022-10-17 4.70 4.71 4.67 4.70 2.8M
2022-10-14 4.71 4.72 4.69 4.70 2.4M
2022-10-13 4.64 4.72 4.62 4.71 2.2M
2022-10-12 4.60 4.69 4.60 4.64 2.9M
2022-10-11 4.62 4.63 4.59 4.60 6.5M
2022-10-10 4.69 4.69 4.62 4.63 6.2M
2022-09-30 4.70 4.71 4.67 4.69 3.8M
2022-09-29 4.73 4.74 4.70 4.71 7.1M
2022-09-28 4.72 4.76 4.70 4.73 8.9M
2022-09-27 4.71 4.72 4.68 4.70 6.8M
2022-09-26 4.71 4.71 4.70 4.71 5.9M
2022-09-23 4.70 4.71 4.70 4.71 4.9M
2022-09-22 4.68 4.71 4.66 4.70 4.3M
2022-09-21 4.68 4.68 4.65 4.68 3.3M
2022-09-20 4.68 4.71 4.66 4.68 4.2M
2022-09-19 4.69 4.71 4.63 4.68 6.5M
2022-09-16 4.70 4.71 4.68 4.69 4.8M
2022-09-15 4.70 4.71 4.68 4.70 4.2M
2022-09-14 4.71 4.74 4.69 4.70 3.9M
2022-09-13 4.75 4.75 4.71 4.71 3.4M
2022-09-09 4.75 4.76 4.73 4.75 4.9M
2022-09-08 4.73 4.76 4.72 4.75 4.7M
2022-09-07 4.72 4.74 4.70 4.73 4.8M
2022-09-06 4.69 4.72 4.69 4.72 4.5M
2022-09-05 4.72 4.72 4.70 4.70 4.6M
2022-09-02 4.72 4.75 4.70 4.72 3.3M
2022-09-01 4.77 4.78 4.70 4.73 5.5M
2022-08-31 4.75 4.78 4.74 4.77 3.8M
2022-08-30 4.74 4.76 4.72 4.75 3.3M
2022-08-29 4.73 4.75 4.72 4.74 5.0M
2022-08-26 4.76 4.77 4.74 4.74 4.6M
2022-08-25 4.73 4.76 4.73 4.76 4.5M
2022-08-24 4.79 4.79 4.72 4.73 5.5M
2022-08-23 4.78 4.80 4.76 4.79 3.6M
2022-08-22 4.82 4.90 4.77 4.80 7.0M
2022-08-19 4.72 4.84 4.72 4.82 6.3M
2022-08-18 4.69 4.72 4.67 4.72 4.2M
2022-08-17 4.69 4.69 4.67 4.69 3.8M
2022-08-16 4.70 4.71 4.69 4.69 3.9M
2022-08-15 4.69 4.72 4.67 4.71 4.3M
2022-08-12 4.70 4.70 4.69 4.69 2.2M
2022-08-11 4.71 4.73 4.69 4.70 3.2M
2022-08-10 4.70 4.73 4.70 4.71 2.2M
2022-08-09 4.74 4.74 4.71 4.71 3.4M
2022-08-08 4.76 4.76 4.72 4.75 2.6M
2022-08-05 4.73 4.77 4.71 4.76 2.9M
2022-08-04 4.69 4.75 4.69 4.74 2.7M
2022-08-03 4.73 4.74 4.67 4.73 2.4M
2022-08-02 4.74 4.74 4.70 4.74 3.9M
2022-08-01 4.75 4.76 4.71 4.76 2.8M
2022-07-29 4.72 4.75 4.71 4.75 2.6M
2022-07-28 4.66 4.73 4.66 4.73 2.9M
2022-07-27 4.67 4.69 4.64 4.68 2.6M
2022-07-26 4.66 4.69 4.61 4.68 3.2M
2022-07-25 4.74 4.76 4.67 4.68 5.1M
2022-07-22 4.71 4.74 4.71 4.74 3.1M
2022-07-21 4.71 4.74 4.70 4.71 3.0M
2022-07-20 4.67 4.71 4.67 4.71 2.7M
2022-07-19 4.64 4.67 4.62 4.67 2.9M
2022-07-18 4.62 4.64 4.62 4.64 2.0M
2022-07-15 4.62 4.65 4.60 4.62 3.2M
2022-07-14 4.61 4.63 4.58 4.62 2.8M
2022-07-13 4.62 4.63 4.59 4.61 1.8M
2022-07-12 4.60 4.63 4.59 4.63 3.0M
2022-07-11 4.65 4.65 4.58 4.60 3.5M
2022-07-08 4.58 4.60 4.57 4.60 3.5M
2022-07-07 4.58 4.59 4.56 4.59 3.6M
2022-07-06 4.55 4.60 4.53 4.58 3.5M
2022-07-05 4.55 4.56 4.53 4.55 4.0M
2022-07-04 4.56 4.56 4.52 4.55 3.8M
2022-07-01 4.58 4.60 4.56 4.57 3.0M
2022-06-30 4.60 4.62 4.58 4.58 3.4M
2022-06-29 4.64 4.64 4.60 4.60 2.9M
2022-06-28 4.63 4.64 4.60 4.64 4.0M
2022-06-27 4.61 4.64 4.58 4.63 4.4M
2022-06-24 4.54 4.62 4.54 4.61 3.5M
2022-06-23 4.51 4.54 4.48 4.54 4.0M
2022-06-22 4.51 4.51 4.49 4.51 2.9M
2022-06-21 4.52 4.52 4.49 4.51 3.1M
2022-06-20 4.59 4.59 4.51 4.52 3.7M
2022-06-17 4.63 4.63 4.58 4.60 3.2M
2022-06-16 4.63 4.64 4.60 4.64 3.4M
2022-06-15 4.62 4.65 4.59 4.64 4.4M
2022-06-14 4.57 4.63 4.55 4.63 4.3M
2022-06-13 4.61 4.61 4.54 4.59 3.3M
2022-06-10 4.58 4.64 4.54 4.61 3.8M
2022-06-09 4.50 4.58 4.48 4.58 4.7M
2022-06-08 4.60 4.66 4.53 4.53 4.7M
2022-06-07 4.50 4.60 4.50 4.59 5.4M
2022-06-06 4.41 4.50 4.41 4.50 5.2M
2022-06-02 4.34 4.43 4.29 4.40 6.5M
2022-06-01 4.37 4.37 4.34 4.34 4.4M
2022-05-31 4.40 4.40 4.37 4.37 5.0M
2022-05-30 4.41 4.42 4.40 4.40 2.7M
2022-05-27 4.41 4.42 4.41 4.41 2.6M
2022-05-26 4.40 4.42 4.40 4.41 3.8M
2022-05-25 4.41 4.43 4.40 4.40 3.2M
2022-05-24 4.46 4.46 4.40 4.41 3.2M
2022-05-23 4.49 4.49 4.46 4.46 2.9M
2022-05-20 4.49 4.52 4.49 4.51 3.2M
2022-05-19 4.52 4.52 4.49 4.49 4.1M
2022-05-18 4.50 4.55 4.50 4.52 5.2M
2022-05-17 4.50 4.50 4.49 4.49 3.1M
2022-05-16 4.51 4.52 4.50 4.50 2.4M
2022-05-13 4.52 4.52 4.50 4.51 3.4M
2022-05-12 4.51 4.51 4.49 4.50 2.9M
2022-05-11 4.50 4.52 4.50 4.51 2.9M
2022-05-10 4.51 4.51 4.49 4.50 2.8M
2022-05-09 4.52 4.52 4.51 4.51 2.8M
2022-05-06 4.59 4.59 4.51 4.55 2.6M
2022-05-05 4.56 4.61 4.52 4.60 3.9M
2022-04-29 4.55 4.58 4.55 4.57 2.7M
2022-04-28 4.63 4.63 4.55 4.55 4.2M
2022-04-27 4.54 4.63 4.52 4.63 3.8M
2022-04-26 4.58 4.60 4.51 4.57 4.4M
2022-04-25 4.70 4.70 4.57 4.58 3.6M
2022-04-22 4.68 4.72 4.62 4.70 4.0M
2022-04-21 4.75 4.75 4.68 4.68 4.4M
2022-04-20 4.77 4.78 4.75 4.75 3.6M
2022-04-19 4.78 4.78 4.75 4.77 2.0M
2022-04-18 4.78 4.79 4.75 4.79 2.7M
2022-04-15 4.79 4.81 4.77 4.79 2.7M
2022-04-14 4.83 4.88 4.79 4.82 4.0M
2022-04-13 4.79 4.85 4.75 4.83 3.8M
2022-04-12 4.70 4.80 4.70 4.79 4.1M
2022-04-11 4.73 4.73 4.66 4.70 2.9M
2022-04-08 4.67 4.73 4.66 4.73 3.5M
2022-04-07 4.71 4.71 4.65 4.67 3.6M
2022-04-06 4.74 4.74 4.70 4.71 3.5M
2022-04-01 4.69 4.74 4.65 4.74 4.1M
2022-03-31 4.72 4.72 4.68 4.69 2.6M
2022-03-30 4.73 4.77 4.71 4.72 3.4M
2022-03-29 4.77 4.77 4.72 4.72 2.3M
2022-03-28 4.72 4.76 4.69 4.72 3.0M
2022-03-25 4.81 4.83 4.75 4.77 3.4M
2022-03-24 4.75 4.85 4.70 4.81 4.5M
2022-03-23 4.92 5.00 4.81 4.82 7.5M
2022-03-22 4.78 4.92 4.76 4.91 6.5M
2022-03-21 4.71 4.80 4.71 4.78 7.8M
2022-03-18 4.74 4.74 4.64 4.71 3.9M
2022-03-17 4.77 4.82 4.73 4.74 8.6M
2022-03-16 4.55 4.74 4.48 4.74 10.1M
2022-03-15 4.73 4.73 4.55 4.56 10.2M
2022-03-14 4.75 4.77 4.71 4.73 3.6M
2022-03-11 4.73 4.80 4.70 4.80 7.4M
2022-03-10 4.89 4.89 4.77 4.80 10.4M
2022-03-09 4.80 4.90 4.73 4.79 13.4M
2022-03-08 4.96 4.96 4.83 4.83 7.1M
2022-03-07 5.00 5.05 4.91 4.96 6.8M
2022-03-04 5.11 5.19 5.02 5.07 8.7M
2022-03-03 5.00 5.12 4.90 5.11 7.8M
2022-03-02 4.85 5.01 4.68 5.00 11.4M
2022-03-01 5.07 5.07 4.85 4.88 12.8M
2022-02-28 5.11 5.15 5.06 5.07 4.5M
2022-02-25 5.03 5.15 5.03 5.11 5.9M
2022-02-24 5.09 5.14 5.01 5.03 9.3M
2022-02-23 5.18 5.20 4.99 5.15 10.3M
2022-02-22 5.39 5.39 5.16 5.19 11.6M
2022-02-21 5.31 5.46 5.31 5.40 9.6M
2022-02-18 5.24 5.35 5.10 5.31 15.7M
2022-02-17 5.42 5.45 5.12 5.25 19.9M
2022-02-16 5.56 5.56 5.28 5.42 17.0M
2022-02-14 5.43 5.80 5.16 5.56 15.6M
2022-02-11 5.12 5.45 5.10 5.43 12.2M
2022-02-10 5.06 5.17 4.97 5.11 10.3M
2022-02-09 5.10 5.10 4.97 5.07 10.9M
2022-02-08 4.87 5.14 4.87 5.10 17.4M
2022-02-07 4.68 4.88 4.68 4.87 8.3M
2022-01-28 4.59 4.69 4.59 4.68 5.3M
2022-01-27 4.61 4.61 4.58 4.59 5.6M
2022-01-26 4.60 4.63 4.56 4.61 5.7M
2022-01-25 4.64 4.68 4.59 4.60 6.6M
2022-01-24 4.55 4.73 4.54 4.64 12.5M
2022-01-21 4.50 4.55 4.50 4.54 6.4M
2022-01-20 4.49 4.51 4.49 4.50 7.0M
2022-01-19 4.49 4.51 4.48 4.49 4.8M
2022-01-18 4.52 4.52 4.48 4.49 5.3M
2022-01-17 4.48 4.52 4.48 4.52 6.1M
2022-01-14 4.50 4.50 4.47 4.48 6.1M
2022-01-13 4.49 4.55 4.46 4.50 7.6M
2022-01-12 4.43 4.50 4.43 4.50 8.5M
2022-01-11 4.42 4.43 4.40 4.43 5.1M
2022-01-10 4.43 4.43 4.42 4.42 3.2M
2022-01-07 4.45 4.45 4.43 4.43 3.5M
2022-01-06 4.45 4.45 4.44 4.45 2.4M
2022-01-05 4.46 4.46 4.44 4.45 3.3M
2022-01-04 4.45 4.48 4.45 4.46 4.6M