雪 莱 特

002076
🏛️ 中国 →
1.86
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
09:30 1.83 1.84 1.82 1.84 2,922.7K
09:35 1.84 1.84 1.82 1.83 2,439.9K
09:40 1.83 1.83 1.82 1.83 469.0K
09:45 1.83 1.83 1.82 1.83 398.2K
09:50 1.82 1.83 1.81 1.81 3,611.1K
09:55 1.81 1.82 1.81 1.82 750.4K
10:00 1.82 1.82 1.81 1.81 267.1K
10:05 1.82 1.82 1.81 1.82 128.4K
10:10 1.82 1.82 1.81 1.82 157.7K
10:15 1.81 1.82 1.81 1.82 646.5K
10:20 1.81 1.82 1.81 1.82 1,479.3K
10:25 1.82 1.83 1.81 1.81 690.6K
10:30 1.81 1.82 1.81 1.81 91.1K
10:35 1.82 1.82 1.81 1.82 107.8K
10:40 1.82 1.82 1.81 1.82 106.8K
10:45 1.82 1.82 1.81 1.81 183.5K
10:50 1.82 1.82 1.81 1.81 124.6K
10:55 1.81 1.82 1.81 1.81 96.6K
11:00 1.81 1.82 1.81 1.82 189.3K
11:05 1.81 1.82 1.81 1.81 566.1K
11:10 1.81 1.82 1.81 1.81 242.3K
11:15 1.82 1.82 1.81 1.81 138.6K
11:20 1.82 1.82 1.81 1.82 173.6K
11:25 1.82 1.82 1.81 1.81 159.5K
13:00 1.81 1.82 1.81 1.82 837.5K
13:05 1.81 1.82 1.81 1.81 545.4K
13:10 1.81 1.82 1.81 1.81 845.2K
13:15 1.81 1.82 1.81 1.82 88.3K
13:20 1.82 1.82 1.81 1.82 151.3K
13:25 1.82 1.82 1.81 1.82 88.2K
13:30 1.82 1.82 1.81 1.82 92.5K
13:35 1.81 1.82 1.81 1.81 182.6K
13:40 1.81 1.82 1.81 1.81 13.6K
13:45 1.81 1.82 1.81 1.82 52.4K
13:50 1.81 1.82 1.81 1.81 41.9K
13:55 1.81 1.82 1.81 1.81 102.0K
14:00 1.81 1.82 1.81 1.81 60.4K
14:05 1.82 1.82 1.81 1.82 377.7K
14:10 1.82 1.82 1.81 1.81 359.7K
14:15 1.82 1.82 1.81 1.82 114.5K
14:20 1.82 1.82 1.81 1.81 39.1K
14:25 1.81 1.82 1.81 1.81 35.2K
14:30 1.82 1.82 1.81 1.81 293.2K
14:35 1.81 1.82 1.81 1.81 286.1K
14:40 1.81 1.82 1.81 1.81 79.2K
14:45 1.81 1.82 1.81 1.82 300.8K
14:50 1.82 1.82 1.81 1.82 274.5K
14:55 1.81 1.82 1.81 1.81 551.2K
15:40 1.81 1.81 1.81 1.81 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 1.85 1.87 1.83 1.86 22.6M
2025-09-26 1.81 1.88 1.80 1.84 29.4M
2025-09-25 1.83 1.84 1.81 1.81 22.2M
2025-09-24 1.82 1.84 1.78 1.83 23.1M
2025-09-23 1.91 1.92 1.80 1.83 50.6M
2025-09-22 1.90 1.91 1.88 1.89 21.0M
2025-09-19 1.91 1.92 1.89 1.90 30.9M
2025-09-18 1.95 1.97 1.90 1.91 45.6M
2025-09-17 1.97 1.98 1.93 1.94 35.2M
2025-09-16 1.93 1.99 1.92 1.97 53.4M
2025-09-15 1.93 1.97 1.91 1.93 32.5M
2025-09-12 1.93 1.94 1.91 1.93 26.3M
2025-09-11 1.94 1.94 1.91 1.93 31.9M
2025-09-10 1.90 1.95 1.89 1.95 42.1M
2025-09-09 1.90 1.93 1.89 1.91 24.6M
2025-09-08 1.90 1.92 1.89 1.91 31.9M
2025-09-05 1.90 1.92 1.89 1.92 23.4M
2025-09-04 1.93 1.94 1.89 1.91 39.7M
2025-09-03 1.93 1.97 1.90 1.94 39.1M
2025-09-02 1.93 1.97 1.92 1.93 48.1M
2025-09-01 1.93 1.94 1.91 1.93 33.9M
2025-08-29 1.92 1.96 1.91 1.95 32.1M
2025-08-28 1.94 1.97 1.88 1.94 43.3M
2025-08-27 2.00 2.00 1.95 1.95 48.4M
2025-08-26 1.96 2.04 1.96 2.00 57.0M
2025-08-25 2.02 2.03 1.94 1.95 56.2M
2025-08-22 1.93 2.00 1.92 1.96 55.1M
2025-08-21 1.93 1.95 1.91 1.93 41.2M
2025-08-20 1.89 1.94 1.87 1.93 52.5M
2025-08-19 1.89 1.92 1.88 1.90 30.7M
2025-08-18 1.91 1.92 1.88 1.90 36.9M
2025-08-15 1.88 1.91 1.87 1.91 26.1M
2025-08-14 1.92 1.93 1.87 1.88 38.3M
2025-08-13 1.95 1.97 1.92 1.93 32.7M
2025-08-12 1.94 1.99 1.93 1.96 28.9M
2025-08-11 1.95 1.96 1.93 1.94 26.4M
2025-08-08 1.96 1.97 1.92 1.93 33.4M
2025-08-07 1.96 1.99 1.93 1.96 41.1M
2025-08-06 1.94 2.02 1.91 1.97 61.0M
2025-08-05 1.98 2.01 1.91 1.93 80.8M
2025-08-04 1.93 2.04 1.91 2.01 114.6M
2025-08-01 1.91 1.94 1.90 1.94 82.8M
2025-07-31 1.84 1.88 1.83 1.85 29.7M
2025-07-30 1.85 1.86 1.83 1.84 16.3M
2025-07-29 1.86 1.87 1.83 1.86 19.8M
2025-07-28 1.84 1.86 1.83 1.86 19.8M
2025-07-25 1.85 1.86 1.82 1.83 22.7M
2025-07-24 1.84 1.87 1.83 1.86 19.9M
2025-07-23 1.87 1.87 1.84 1.84 29.2M
2025-07-22 1.88 1.91 1.87 1.87 28.3M
2025-07-21 1.88 1.89 1.86 1.88 33.5M
2025-07-18 1.88 1.92 1.86 1.90 35.9M
2025-07-17 1.89 1.89 1.86 1.87 23.5M
2025-07-16 1.86 1.90 1.85 1.89 30.0M
2025-07-15 1.90 1.92 1.85 1.87 38.4M
2025-07-14 1.95 1.95 1.87 1.92 44.5M
2025-07-11 1.95 2.01 1.93 1.95 42.3M
2025-07-10 1.95 1.98 1.93 1.95 33.2M
2025-07-09 2.01 2.02 1.93 1.95 60.4M
2025-07-08 1.99 2.02 1.93 2.01 78.8M
2025-07-07 2.04 2.11 1.97 2.03 108.1M
2025-07-04 2.12 2.12 1.93 2.01 144.8M
2025-07-03 1.94 2.02 1.93 2.02 54.7M
2025-07-02 1.83 1.92 1.81 1.92 102.8M
2025-07-01 1.81 1.85 1.79 1.83 40.5M
2025-06-30 1.79 1.83 1.79 1.81 30.0M
2025-06-27 1.80 1.82 1.78 1.78 34.3M
2025-06-26 1.78 1.86 1.78 1.81 43.9M
2025-06-25 1.80 1.81 1.76 1.79 33.9M
2025-06-24 1.79 1.83 1.78 1.81 36.8M
2025-06-23 1.78 1.81 1.74 1.80 41.1M
2025-06-20 1.92 1.92 1.82 1.83 58.9M
2025-06-19 1.91 1.91 1.90 1.91 36.7M
2025-06-18 1.84 1.84 1.80 1.82 22.0M
2025-06-17 1.83 1.86 1.82 1.85 23.2M
2025-06-16 1.82 1.85 1.80 1.83 18.6M
2025-06-13 1.88 1.88 1.81 1.82 38.3M
2025-06-12 1.93 1.93 1.86 1.89 40.2M
2025-06-11 1.92 1.94 1.91 1.92 40.3M
2025-06-10 1.91 1.96 1.90 1.94 71.7M
2025-06-09 1.85 1.90 1.84 1.88 33.9M
2025-06-06 1.86 1.88 1.84 1.85 23.3M
2025-06-05 1.89 1.89 1.84 1.85 40.0M
2025-06-04 1.83 1.92 1.82 1.90 53.6M
2025-06-03 1.88 1.88 1.82 1.83 39.0M
2025-05-30 1.92 1.93 1.88 1.89 40.0M
2025-05-29 1.91 1.97 1.91 1.95 39.5M
2025-05-28 1.98 1.98 1.91 1.93 49.0M
2025-05-27 1.95 1.99 1.92 1.98 59.1M
2025-05-26 1.91 1.97 1.90 1.93 40.9M
2025-05-23 1.99 2.02 1.94 1.94 81.7M
2025-05-22 1.99 2.09 1.97 2.04 102.4M
2025-05-21 1.92 2.01 1.91 1.99 76.0M
2025-05-20 1.93 2.01 1.88 1.97 88.1M
2025-05-19 1.87 1.99 1.87 1.92 96.6M
2025-05-16 2.03 2.04 1.95 1.95 28.7M
2025-05-15 1.98 2.05 1.97 2.05 126.7M
2025-05-14 1.86 1.95 1.86 1.95 80.0M
2025-05-13 1.92 1.92 1.79 1.86 144.7M
2025-05-12 1.77 1.83 1.73 1.83 55.6M
2025-05-09 1.69 1.74 1.67 1.74 70.8M
2025-05-08 1.59 1.74 1.59 1.66 154.1M
2025-05-07 1.53 1.67 1.53 1.67 224.8M
2025-05-06 1.59 1.59 1.59 1.59 2.1M
2025-04-30 1.67 1.67 1.67 1.67 2.9M
2025-04-29 1.76 1.76 1.76 1.76 5.8M
2025-04-25 1.85 1.85 1.85 1.85 13.6M
2025-04-24 2.05 2.05 2.05 2.05 7.6M
2025-04-23 2.28 2.28 2.28 2.28 9.8M
2025-04-22 2.53 2.53 2.53 2.53 17.1M
2025-04-21 2.70 2.81 2.66 2.81 57.8M
2025-04-18 2.74 2.76 2.67 2.71 54.2M
2025-04-17 2.81 2.84 2.75 2.76 56.8M
2025-04-16 2.94 2.97 2.79 2.84 69.2M
2025-04-15 3.06 3.10 2.97 2.99 53.2M
2025-04-14 3.02 3.12 3.02 3.08 55.2M
2025-04-11 2.93 3.04 2.90 2.97 46.8M
2025-04-10 2.93 3.02 2.88 2.95 59.1M
2025-04-09 2.72 2.94 2.50 2.87 87.1M
2025-04-08 2.67 2.89 2.67 2.78 75.7M
2025-04-07 2.92 3.00 2.92 2.92 25.5M
2025-04-03 3.34 3.37 3.22 3.24 47.2M
2025-04-02 3.35 3.39 3.31 3.37 28.7M
2025-04-01 3.34 3.43 3.33 3.35 40.4M
2025-03-31 3.55 3.55 3.27 3.35 67.3M
2025-03-28 3.63 3.66 3.55 3.55 36.5M
2025-03-27 3.70 3.73 3.62 3.62 59.2M
2025-03-26 3.59 3.93 3.46 3.79 115.2M
2025-03-25 3.58 3.68 3.47 3.57 77.8M
2025-03-24 4.08 4.08 3.68 3.68 124.8M
2025-03-21 4.04 4.13 3.97 4.09 100.8M
2025-03-20 4.20 4.27 4.07 4.07 121.0M
2025-03-19 4.15 4.22 4.09 4.09 117.6M
2025-03-18 4.27 4.29 4.13 4.14 205.3M
2025-03-17 4.00 4.27 4.00 4.27 162.9M
2025-03-14 3.88 3.94 3.76 3.88 90.3M
2025-03-13 3.92 4.04 3.80 3.87 117.1M
2025-03-12 3.83 3.93 3.78 3.85 77.7M
2025-03-11 3.75 3.88 3.71 3.81 72.7M
2025-03-10 3.76 3.83 3.74 3.78 52.8M
2025-03-07 3.92 3.96 3.75 3.80 104.8M
2025-03-06 3.93 4.00 3.88 3.92 124.7M
2025-03-05 3.83 4.05 3.82 3.91 127.0M
2025-03-04 3.82 3.91 3.76 3.85 87.8M
2025-03-03 3.63 3.98 3.53 3.88 133.0M
2025-02-28 3.67 3.85 3.62 3.71 111.8M
2025-02-27 3.84 3.92 3.61 3.69 120.6M
2025-02-26 3.89 3.92 3.76 3.84 105.7M
2025-02-25 3.82 4.07 3.78 3.87 158.9M
2025-02-24 3.76 4.15 3.67 3.93 251.9M
2025-02-21 3.38 3.77 3.33 3.77 181.7M
2025-02-20 3.61 3.61 3.40 3.43 97.3M
2025-02-19 3.42 3.53 3.42 3.46 83.9M
2025-02-18 3.73 3.76 3.40 3.42 138.0M
2025-02-17 3.55 3.79 3.52 3.71 167.2M
2025-02-14 3.42 3.65 3.40 3.54 173.4M
2025-02-13 3.37 3.48 3.29 3.38 134.1M
2025-02-12 3.37 3.41 3.26 3.38 125.8M
2025-02-11 3.42 3.57 3.31 3.37 110.6M
2025-02-10 3.30 3.41 3.30 3.39 116.6M
2025-02-07 3.32 3.39 3.25 3.30 120.7M
2025-02-06 3.21 3.36 3.14 3.33 108.7M
2025-02-05 3.19 3.27 3.13 3.23 80.8M
2025-01-27 3.32 3.32 3.13 3.15 96.6M
2025-01-24 3.40 3.51 3.30 3.32 143.4M
2025-01-23 3.36 3.65 3.25 3.51 210.4M
2025-01-22 3.18 3.48 3.08 3.35 188.6M
2025-01-21 3.20 3.34 3.14 3.20 180.7M
2025-01-20 3.04 3.25 2.97 3.18 187.8M
2025-01-17 3.16 3.30 3.00 3.01 284.3M
2025-01-16 2.96 3.08 2.91 3.08 174.6M
2025-01-15 2.84 2.88 2.72 2.80 124.8M
2025-01-14 2.63 2.84 2.61 2.84 154.2M
2025-01-13 2.60 2.69 2.48 2.58 87.2M
2025-01-10 2.86 2.87 2.70 2.71 118.5M
2025-01-09 2.84 3.00 2.75 2.90 156.0M
2025-01-08 2.92 3.02 2.80 2.87 167.7M
2025-01-07 2.76 3.08 2.65 2.98 235.4M
2025-01-06 2.76 2.98 2.76 2.90 302.2M
2025-01-03 2.52 2.71 2.38 2.71 166.9M
2025-01-02 2.40 2.57 2.36 2.46 139.9M