中顺洁柔

002511
🏛️ 中国 →
8.24
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 16.70 16.79 16.60 16.71 9.4M
2021-12-30 16.77 16.84 16.67 16.68 7.4M
2021-12-29 16.93 16.95 16.73 16.77 6.0M
2021-12-28 16.79 16.96 16.73 16.92 9.5M
2021-12-27 16.50 16.71 16.47 16.71 6.3M
2021-12-24 16.65 16.65 16.43 16.58 9.4M
2021-12-23 16.99 16.99 16.61 16.66 9.6M
2021-12-22 16.84 17.06 16.72 16.92 8.9M
2021-12-21 16.71 16.81 16.60 16.80 8.4M
2021-12-20 16.70 16.77 16.55 16.73 8.7M
2021-12-17 16.92 16.95 16.61 16.66 9.9M
2021-12-16 16.77 16.97 16.65 16.88 11.0M
2021-12-15 16.98 17.06 16.75 16.76 12.1M
2021-12-14 17.13 17.26 16.90 16.94 13.1M
2021-12-13 17.11 17.45 17.08 17.20 14.2M
2021-12-10 17.16 17.50 17.10 17.12 20.4M
2021-12-09 16.57 17.66 16.56 17.36 37.3M
2021-12-08 16.25 16.45 16.18 16.44 11.1M
2021-12-07 16.30 16.43 16.15 16.36 10.5M
2021-12-06 16.57 16.66 16.11 16.21 21.3M
2021-12-03 16.99 17.01 16.69 16.82 10.8M
2021-12-02 16.72 17.22 16.71 16.97 14.7M
2021-12-01 16.50 16.87 16.45 16.71 11.3M
2021-11-30 16.95 17.18 16.59 16.64 14.6M
2021-11-29 16.61 17.06 16.57 16.95 9.7M
2021-11-26 17.20 17.22 16.85 16.85 13.7M
2021-11-25 17.17 17.27 17.07 17.16 9.3M
2021-11-24 17.25 17.38 17.02 17.15 14.2M
2021-11-23 17.39 17.58 17.22 17.22 16.4M
2021-11-22 17.51 17.63 17.21 17.48 14.5M
2021-11-19 17.75 17.80 17.40 17.49 16.9M
2021-11-18 17.91 18.15 17.79 17.80 12.5M
2021-11-17 18.12 18.15 17.71 18.01 18.9M
2021-11-16 17.60 18.24 17.58 18.10 28.0M
2021-11-15 17.36 18.00 17.36 17.62 20.0M
2021-11-12 17.92 18.05 17.50 17.53 20.1M
2021-11-11 18.10 18.25 17.90 17.92 16.6M
2021-11-10 18.18 18.47 17.85 18.10 19.4M
2021-11-09 18.20 18.50 18.08 18.18 16.4M
2021-11-08 18.70 18.89 18.16 18.20 33.2M
2021-11-05 19.19 19.66 18.77 18.93 48.0M
2021-11-04 17.89 19.19 17.64 18.93 57.9M
2021-11-03 17.90 18.08 17.50 17.62 21.6M
2021-11-02 17.24 18.68 17.20 17.81 46.6M
2021-11-01 16.54 17.34 16.50 17.22 23.5M
2021-10-29 15.90 17.47 15.72 17.04 31.8M
2021-10-28 15.05 16.25 15.05 16.02 36.5M
2021-10-27 17.91 17.91 16.60 16.63 37.4M
2021-10-26 18.22 18.48 17.93 17.96 16.3M
2021-10-25 18.59 18.71 18.22 18.38 17.2M
2021-10-22 18.02 18.66 18.02 18.57 27.9M
2021-10-21 17.90 18.08 17.73 18.00 13.9M
2021-10-20 18.11 18.18 17.66 17.90 14.3M
2021-10-19 17.65 18.09 17.44 18.02 15.8M
2021-10-18 17.90 18.07 17.60 17.71 18.3M
2021-10-15 18.36 18.66 17.92 17.98 22.1M
2021-10-14 18.70 19.10 18.41 18.44 27.3M
2021-10-13 18.86 18.99 18.40 18.81 27.1M
2021-10-12 18.17 18.88 17.78 18.79 39.7M
2021-10-11 17.97 18.47 17.88 18.30 27.8M
2021-10-08 17.35 18.26 17.35 17.91 29.2M
2021-09-30 17.24 17.60 17.24 17.28 15.3M
2021-09-29 17.25 17.48 17.10 17.21 16.7M
2021-09-28 17.32 17.69 16.95 17.57 25.9M
2021-09-27 17.17 17.68 16.85 17.38 34.1M
2021-09-24 17.77 17.77 17.00 17.18 48.8M
2021-09-23 16.53 18.16 16.46 18.03 71.2M
2021-09-22 16.69 16.74 16.47 16.51 13.4M
2021-09-17 16.52 16.93 16.08 16.84 23.4M
2021-09-16 16.41 16.94 16.35 16.50 21.3M
2021-09-15 16.80 16.82 16.36 16.47 20.5M
2021-09-14 16.82 17.10 16.81 16.87 16.4M
2021-09-13 17.01 17.07 16.72 16.82 23.8M
2021-09-10 17.05 17.28 17.04 17.11 16.7M
2021-09-09 17.55 17.60 17.00 17.12 29.7M
2021-09-08 17.39 17.68 17.15 17.52 31.7M
2021-09-07 17.27 17.40 17.02 17.32 27.0M
2021-09-06 17.19 17.38 16.88 17.35 28.4M
2021-09-03 16.90 17.25 16.71 17.18 22.2M
2021-09-02 17.60 17.75 16.90 16.93 43.7M
2021-09-01 18.11 18.11 17.25 17.60 50.1M
2021-08-31 18.33 19.20 18.33 18.33 43.5M
2021-08-30 19.49 20.37 19.12 20.37 26.0M
2021-08-27 19.48 20.01 19.32 19.60 18.8M
2021-08-26 20.42 20.45 19.57 19.59 30.2M
2021-08-25 20.80 20.93 20.25 20.40 28.4M
2021-08-24 21.16 21.39 20.90 20.92 18.7M
2021-08-23 21.13 21.27 20.78 21.08 16.5M
2021-08-20 21.50 21.51 20.55 21.13 23.2M
2021-08-19 21.55 22.42 21.33 21.62 19.6M
2021-08-18 21.92 22.10 21.40 21.69 17.9M
2021-08-17 22.72 22.80 21.85 21.90 27.7M
2021-08-16 22.80 23.39 22.53 22.84 24.2M
2021-08-13 22.30 22.90 21.92 22.72 29.1M
2021-08-12 22.70 22.88 22.13 22.30 38.7M
2021-08-11 22.65 23.49 22.30 22.90 56.5M
2021-08-10 21.38 22.64 21.29 22.64 57.8M
2021-08-09 19.94 21.76 19.80 21.50 51.4M
2021-08-06 20.61 20.69 19.89 20.09 23.8M
2021-08-05 20.20 21.00 20.11 20.50 34.2M
2021-08-04 20.65 20.80 20.16 20.33 33.6M
2021-08-03 20.08 20.79 19.92 20.66 42.6M
2021-08-02 19.11 20.43 18.68 20.29 49.5M
2021-07-30 20.00 20.27 19.20 19.60 40.7M
2021-07-29 20.40 20.46 19.59 19.70 37.0M
2021-07-28 19.68 20.50 19.53 20.03 37.6M
2021-07-27 20.71 20.90 19.80 19.82 31.2M
2021-07-26 20.87 21.16 20.14 20.60 33.8M
2021-07-23 22.06 22.15 20.91 21.08 44.8M
2021-07-22 22.02 22.22 21.71 22.04 31.8M
2021-07-21 22.34 22.57 21.96 22.28 32.5M
2021-07-20 22.40 22.82 22.02 22.12 31.6M
2021-07-19 22.70 22.95 22.14 22.43 27.0M
2021-07-16 23.28 23.36 22.61 22.79 34.1M
2021-07-15 24.41 24.41 23.03 23.27 54.2M
2021-07-14 23.83 24.97 23.46 24.33 53.8M
2021-07-13 22.90 24.49 22.72 24.03 58.6M
2021-07-12 23.50 23.50 22.37 22.63 43.3M
2021-07-09 23.01 23.38 22.69 23.10 29.6M
2021-07-08 24.80 24.85 23.25 23.30 48.2M
2021-07-07 24.83 25.09 24.32 24.45 41.9M
2021-07-06 25.91 25.94 24.48 24.88 45.0M
2021-07-05 25.84 26.13 25.39 25.75 26.7M
2021-07-02 26.45 26.75 25.80 25.93 19.5M
2021-07-01 27.30 27.37 26.46 26.55 26.5M
2021-06-30 27.49 27.72 26.95 27.55 19.4M
2021-06-29 27.67 27.99 26.67 27.85 22.2M
2021-06-28 28.15 28.15 27.14 27.49 24.2M
2021-06-25 27.30 28.24 27.00 28.10 29.6M
2021-06-24 27.57 27.63 26.91 27.11 19.7M
2021-06-23 27.89 28.14 27.29 27.49 20.3M
2021-06-22 28.53 28.54 27.46 27.82 24.8M
2021-06-21 29.18 29.25 28.20 28.40 20.6M
2021-06-18 30.30 30.44 28.61 28.70 25.7M
2021-06-17 30.00 30.73 29.99 30.30 8.8M
2021-06-16 30.78 30.85 29.69 30.23 12.4M
2021-06-15 30.00 31.37 29.92 31.03 14.6M
2021-06-11 30.83 30.90 29.46 30.10 21.8M
2021-06-10 32.51 32.68 30.45 30.52 31.0M
2021-06-09 33.52 33.83 32.31 32.50 15.8M
2021-06-08 33.70 34.24 32.60 34.03 19.3M
2021-06-07 34.00 34.64 33.30 33.91 17.1M
2021-06-04 34.40 34.57 33.80 34.02 8.3M
2021-06-03 33.99 34.87 33.52 34.45 10.8M
2021-06-02 33.13 35.22 32.76 34.14 18.9M
2021-06-01 34.00 34.50 32.58 33.39 15.1M
2021-05-31 33.57 33.88 32.80 33.21 13.3M
2021-05-28 33.73 34.00 33.04 33.56 11.2M
2021-05-27 33.95 34.15 33.17 34.00 11.1M
2021-05-26 33.90 34.46 33.56 33.94 12.3M
2021-05-25 32.38 34.05 31.89 33.76 22.0M
2021-05-24 33.00 34.24 31.90 32.33 23.6M
2021-05-21 31.69 32.18 31.21 31.85 8.1M
2021-05-20 31.29 32.27 31.00 31.89 14.6M
2021-05-19 32.57 32.83 31.00 31.29 15.7M
2021-05-18 33.00 33.14 31.86 32.23 14.6M
2021-05-17 31.70 33.28 31.51 33.15 17.2M
2021-05-14 31.78 32.36 30.27 31.82 30.9M
2021-05-13 32.75 32.99 32.26 32.33 11.9M
2021-05-12 33.00 33.34 32.40 33.11 16.6M
2021-05-11 32.67 33.50 31.74 33.49 22.2M
2021-05-10 31.30 33.18 31.02 32.35 27.6M
2021-05-07 31.28 31.59 29.85 30.20 16.2M
2021-05-06 31.00 31.74 30.50 31.17 11.5M
2021-04-30 30.72 31.32 30.48 30.84 13.3M
2021-04-29 29.97 31.00 29.32 30.62 17.4M
2021-04-28 29.84 30.09 29.23 29.52 9.6M
2021-04-27 29.67 30.09 29.38 30.03 8.9M
2021-04-26 29.43 30.28 29.30 29.69 15.3M
2021-04-23 29.71 30.07 28.67 29.40 14.3M
2021-04-22 28.45 29.75 28.37 29.70 14.1M
2021-04-21 27.58 28.56 27.51 28.38 11.6M
2021-04-20 27.77 27.97 27.25 27.85 10.3M
2021-04-19 27.95 28.19 27.55 27.76 13.1M
2021-04-16 28.99 29.11 27.64 28.50 14.8M
2021-04-15 28.82 29.21 28.30 28.88 13.3M
2021-04-14 28.47 28.80 28.00 28.50 12.5M
2021-04-13 27.30 28.66 26.39 28.47 20.6M
2021-04-12 27.85 28.98 27.45 27.80 16.2M
2021-04-09 27.64 28.38 27.64 27.88 11.0M
2021-04-08 27.17 28.50 27.03 28.00 19.2M
2021-04-07 27.38 27.52 26.39 27.17 13.4M
2021-04-06 27.00 27.45 26.65 27.09 9.3M
2021-04-02 26.38 27.55 26.38 26.82 17.5M
2021-04-01 25.84 26.46 25.60 26.28 11.5M
2021-03-31 25.86 25.90 24.97 25.84 9.5M
2021-03-30 25.27 26.05 25.18 25.82 10.2M
2021-03-29 26.03 26.48 25.34 25.62 13.3M
2021-03-26 24.84 25.99 24.84 25.50 14.7M
2021-03-25 23.85 25.32 23.55 24.90 23.4M
2021-03-24 26.60 26.97 23.95 24.43 37.3M
2021-03-23 26.41 26.63 25.55 25.84 21.7M
2021-03-22 26.88 27.15 26.10 26.62 19.3M
2021-03-19 26.50 27.36 26.10 26.88 27.3M
2021-03-18 24.51 27.14 24.51 26.88 47.5M
2021-03-17 24.31 24.95 23.84 24.74 15.1M
2021-03-16 24.19 24.65 24.00 24.30 10.7M
2021-03-15 24.00 24.63 23.80 24.37 18.5M
2021-03-12 23.51 24.42 22.88 24.35 26.3M
2021-03-11 22.92 23.57 22.36 23.49 19.3M
2021-03-10 22.73 23.18 22.52 22.91 12.6M
2021-03-09 22.15 23.04 21.50 22.62 21.6M
2021-03-08 22.60 23.10 22.30 22.58 22.3M
2021-03-05 21.76 22.49 21.56 22.29 9.8M
2021-03-04 22.31 22.77 22.05 22.15 15.8M
2021-03-03 22.90 22.97 22.45 22.54 13.3M
2021-03-02 23.15 23.25 22.46 22.69 18.4M
2021-03-01 22.00 23.46 21.96 23.18 39.0M
2021-02-26 21.06 21.85 21.01 21.33 15.3M
2021-02-25 22.95 23.00 21.38 21.63 34.4M
2021-02-24 22.65 23.10 22.30 22.97 18.1M
2021-02-23 22.59 23.23 22.32 22.62 19.3M
2021-02-22 23.91 23.95 22.80 22.80 31.5M
2021-02-19 23.48 24.47 23.25 24.26 26.7M
2021-02-18 26.00 26.07 23.33 23.77 50.7M
2021-02-10 24.72 25.87 24.22 25.59 28.2M
2021-02-09 24.76 24.88 24.32 24.63 20.6M
2021-02-08 24.95 25.79 24.42 24.93 25.7M
2021-02-05 23.74 25.28 23.65 24.87 25.2M
2021-02-04 24.30 24.47 23.41 23.64 16.6M
2021-02-03 24.50 24.92 24.22 24.44 21.9M
2021-02-02 23.95 24.68 23.42 24.50 22.7M
2021-02-01 23.35 24.18 22.81 23.89 16.7M
2021-01-29 23.66 23.91 23.12 23.46 13.7M
2021-01-28 23.80 24.07 23.11 23.43 18.2M
2021-01-27 23.70 24.24 23.07 24.03 23.7M
2021-01-26 25.10 25.20 23.91 24.15 22.1M
2021-01-25 24.63 24.90 23.83 24.90 24.0M
2021-01-22 24.27 24.99 24.10 24.63 24.4M
2021-01-21 23.90 24.63 23.81 24.26 23.6M
2021-01-20 23.90 24.10 23.41 23.88 15.7M
2021-01-19 24.23 24.66 23.90 24.00 16.0M
2021-01-18 24.85 24.88 24.05 24.09 22.6M
2021-01-15 25.11 25.25 23.81 24.85 32.5M
2021-01-14 25.34 26.11 24.80 25.25 22.5M
2021-01-13 25.97 26.02 24.50 25.34 28.1M
2021-01-12 25.00 26.26 24.90 25.96 26.2M
2021-01-11 24.77 25.82 24.74 25.16 30.8M
2021-01-08 24.66 25.00 24.20 24.71 26.2M
2021-01-07 24.86 25.00 24.20 24.63 32.3M
2021-01-06 24.70 25.50 24.00 24.56 50.9M
2021-01-05 22.40 24.10 22.40 24.05 57.3M
2021-01-04 21.05 22.22 21.05 22.14 45.8M