东易日盛

002713
🏛️ 中国 →
5.43
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 5.26 5.31 5.21 5.22 1,161.9K
09:35 5.24 5.24 5.15 5.19 2,634.4K
09:40 5.20 5.20 5.17 5.18 840.0K
09:45 5.19 5.20 5.18 5.19 619.7K
09:50 5.18 5.20 5.18 5.19 267.6K
09:55 5.19 5.19 5.14 5.15 2,301.8K
10:00 5.14 5.17 5.12 5.17 861.4K
10:05 5.16 5.18 5.15 5.17 138.1K
10:10 5.17 5.18 5.14 5.16 485.7K
10:15 5.15 5.18 5.14 5.18 178.1K
10:20 5.18 5.21 5.16 5.21 229.9K
10:25 5.20 5.21 5.18 5.18 274.3K
10:30 5.18 5.19 5.18 5.18 51.2K
10:35 5.19 5.21 5.19 5.20 157.5K
10:40 5.20 5.21 5.20 5.21 230.9K
10:45 5.21 5.25 5.21 5.25 433.0K
10:50 5.25 5.25 5.21 5.22 297.4K
10:55 5.22 5.22 5.20 5.21 89.7K
11:00 5.21 5.21 5.20 5.20 27.8K
11:05 5.20 5.20 5.19 5.19 192.4K
11:10 5.20 5.21 5.19 5.19 127.0K
11:15 5.19 5.20 5.19 5.20 43.7K
11:20 5.19 5.20 5.19 5.20 156.4K
11:25 5.21 5.21 5.20 5.21 38.7K
13:00 5.21 5.21 5.19 5.19 194.4K
13:05 5.19 5.19 5.19 5.19 76.5K
13:10 5.19 5.19 5.18 5.19 62.0K
13:15 5.19 5.19 5.17 5.17 302.5K
13:20 5.18 5.18 5.17 5.18 64.0K
13:25 5.18 5.19 5.17 5.19 91.4K
13:30 5.19 5.19 5.16 5.16 303.7K
13:35 5.16 5.18 5.16 5.18 62.2K
13:40 5.17 5.18 5.17 5.18 166.7K
13:45 5.18 5.18 5.18 5.18 104.2K
13:50 5.18 5.19 5.17 5.18 153.3K
13:55 5.18 5.18 5.17 5.17 121.8K
14:00 5.17 5.19 5.17 5.19 90.9K
14:05 5.18 5.19 5.18 5.18 27.0K
14:10 5.18 5.19 5.18 5.19 142.0K
14:15 5.20 5.22 5.19 5.21 168.5K
14:20 5.21 5.21 5.20 5.20 71.0K
14:25 5.20 5.20 5.19 5.19 91.9K
14:30 5.19 5.20 5.19 5.20 71.3K
14:35 5.19 5.21 5.19 5.21 131.9K
14:40 5.20 5.23 5.20 5.23 137.7K
14:45 5.22 5.23 5.20 5.20 177.0K
14:50 5.22 5.22 5.18 5.20 445.2K
14:55 5.21 5.21 5.20 5.20 163.2K
15:40 5.21 5.21 5.21 5.21 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5.43 5.43 5.43 5.43 3.1M
2025-09-26 5.19 5.22 5.12 5.17 9.2M
2025-09-25 5.25 5.31 5.12 5.21 15.4M
2025-09-24 5.25 5.43 5.18 5.27 15.7M
2025-09-23 5.12 5.36 5.12 5.26 19.0M
2025-09-22 5.00 5.21 5.00 5.16 25.0M
2025-09-19 4.98 5.04 4.88 4.96 10.7M
2025-09-18 5.16 5.23 4.92 4.97 22.1M
2025-09-17 5.00 5.29 4.95 5.12 32.7M
2025-09-16 4.80 5.04 4.77 5.04 18.8M
2025-09-15 4.80 4.84 4.72 4.80 6.4M
2025-09-12 4.78 4.83 4.76 4.80 6.1M
2025-09-11 4.83 4.83 4.74 4.80 6.5M
2025-09-10 4.82 4.88 4.78 4.83 7.8M
2025-09-09 4.71 4.82 4.69 4.81 9.4M
2025-09-08 4.66 4.71 4.62 4.69 5.5M
2025-09-05 4.66 4.67 4.58 4.66 5.4M
2025-09-04 4.72 4.76 4.65 4.67 4.9M
2025-09-03 4.76 4.80 4.70 4.74 6.3M
2025-09-02 4.63 4.85 4.61 4.76 11.7M
2025-09-01 4.63 4.66 4.57 4.63 5.8M
2025-08-29 4.58 4.66 4.55 4.63 5.2M
2025-08-28 4.53 4.64 4.50 4.59 7.3M
2025-08-27 4.70 4.71 4.51 4.52 11.1M
2025-08-26 4.76 4.78 4.70 4.72 7.1M
2025-08-25 4.72 4.78 4.71 4.74 8.8M
2025-08-22 4.85 4.85 4.73 4.75 8.8M
2025-08-21 4.86 4.88 4.81 4.84 8.5M
2025-08-20 4.86 4.91 4.82 4.86 8.4M
2025-08-19 4.79 4.88 4.79 4.87 8.1M
2025-08-18 4.81 4.88 4.77 4.79 9.8M
2025-08-15 4.78 4.85 4.77 4.81 6.2M
2025-08-14 4.86 4.89 4.77 4.78 10.2M
2025-08-13 4.88 5.02 4.84 4.87 10.2M
2025-08-12 4.76 5.00 4.74 4.90 18.7M
2025-08-11 4.70 4.79 4.64 4.76 14.1M
2025-08-08 4.61 4.71 4.52 4.69 12.8M
2025-08-07 4.57 4.61 4.57 4.60 4.9M
2025-08-06 4.56 4.63 4.54 4.57 6.0M
2025-08-05 4.54 4.58 4.52 4.55 4.8M
2025-08-04 4.47 4.60 4.47 4.54 8.7M
2025-08-01 4.40 4.50 4.38 4.50 6.5M
2025-07-31 4.41 4.44 4.38 4.39 4.4M
2025-07-30 4.45 4.49 4.39 4.41 6.6M
2025-07-29 4.51 4.51 4.45 4.45 4.5M
2025-07-28 4.50 4.53 4.48 4.52 4.5M
2025-07-25 4.45 4.53 4.43 4.52 5.7M
2025-07-24 4.45 4.48 4.44 4.47 3.9M
2025-07-23 4.49 4.51 4.43 4.45 5.3M
2025-07-22 4.50 4.55 4.47 4.50 6.3M
2025-07-21 4.57 4.57 4.50 4.50 6.8M
2025-07-18 4.61 4.61 4.55 4.59 5.5M
2025-07-17 4.69 4.69 4.59 4.61 9.3M
2025-07-16 4.46 4.68 4.46 4.68 20.8M
2025-07-15 4.45 4.55 4.43 4.46 6.4M
2025-07-14 4.42 4.48 4.41 4.44 3.5M
2025-07-11 4.46 4.46 4.40 4.43 4.2M
2025-07-10 4.50 4.51 4.38 4.46 8.2M
2025-07-09 4.58 4.60 4.50 4.53 4.5M
2025-07-08 4.54 4.63 4.54 4.60 5.2M
2025-07-07 4.49 4.56 4.47 4.55 4.2M
2025-07-04 4.59 4.59 4.47 4.49 6.2M
2025-07-03 4.60 4.67 4.58 4.59 5.9M
2025-07-02 4.52 4.65 4.51 4.62 8.6M
2025-07-01 4.42 4.58 4.40 4.53 9.3M
2025-06-30 4.39 4.43 4.36 4.42 5.2M
2025-06-27 4.39 4.42 4.34 4.39 9.1M
2025-06-26 4.59 4.59 4.37 4.38 27.5M
2025-06-25 4.61 4.63 4.57 4.60 5.1M
2025-06-24 4.60 4.62 4.56 4.60 4.7M
2025-06-23 4.55 4.60 4.47 4.59 4.2M
2025-06-20 4.62 4.64 4.55 4.57 7.0M
2025-06-19 4.67 4.76 4.62 4.65 6.8M
2025-06-18 4.69 4.70 4.60 4.68 5.8M
2025-06-17 4.73 4.75 4.68 4.69 4.6M
2025-06-16 4.68 4.74 4.67 4.74 5.1M
2025-06-13 4.79 4.85 4.68 4.69 9.0M
2025-06-12 4.80 4.84 4.77 4.79 8.7M
2025-06-11 4.83 4.98 4.80 4.82 15.4M
2025-06-10 4.78 4.87 4.74 4.80 13.7M
2025-06-09 4.76 4.88 4.73 4.80 14.9M
2025-06-06 4.70 4.73 4.66 4.70 5.2M
2025-06-05 4.76 4.78 4.66 4.70 13.3M
2025-06-04 4.70 4.87 4.70 4.77 12.3M
2025-06-03 4.75 4.82 4.71 4.75 7.9M
2025-05-30 4.81 4.88 4.75 4.78 13.2M
2025-05-29 4.72 4.83 4.66 4.81 16.9M
2025-05-28 4.81 4.85 4.66 4.75 20.3M
2025-05-27 4.70 4.87 4.62 4.87 30.2M
2025-05-26 4.64 4.70 4.55 4.64 14.5M
2025-05-23 4.79 4.82 4.64 4.68 16.6M
2025-05-22 4.87 4.97 4.79 4.82 20.9M
2025-05-21 4.84 4.96 4.80 4.91 18.4M
2025-05-20 4.75 4.94 4.70 4.88 26.8M
2025-05-19 4.76 4.88 4.74 4.79 21.8M
2025-05-16 4.95 4.99 4.75 4.75 32.7M
2025-05-15 4.93 5.21 4.93 5.00 31.7M
2025-05-14 5.00 5.09 4.80 4.96 46.2M
2025-05-13 5.21 5.37 5.05 5.05 33.9M
2025-05-12 5.29 5.42 4.95 5.32 79.4M
2025-05-09 5.16 5.16 5.16 5.16 27.2M
2025-05-08 4.91 4.91 4.91 4.91 2.0M
2025-05-07 4.68 4.68 4.68 4.68 1.6M
2025-05-06 4.46 4.46 4.46 4.46 1.7M
2025-04-30 4.15 4.25 4.11 4.25 42.1M
2025-04-28 3.85 4.20 3.70 4.05 28.9M
2025-04-25 3.90 3.95 3.83 3.90 15.4M
2025-04-24 4.08 4.10 3.91 3.92 20.3M
2025-04-23 4.10 4.25 4.08 4.10 18.8M
2025-04-22 4.32 4.33 4.05 4.10 25.4M
2025-04-21 4.36 4.41 4.15 4.27 22.5M
2025-04-18 4.72 4.72 4.28 4.33 25.2M
2025-04-17 4.99 5.05 4.66 4.70 31.2M
2025-04-16 4.85 5.10 4.85 5.00 21.4M
2025-04-15 5.39 5.45 4.89 4.90 35.6M
2025-04-14 4.87 5.23 4.71 5.23 22.4M
2025-04-11 4.43 4.82 4.41 4.75 27.4M
2025-04-10 4.36 4.56 4.30 4.56 24.7M
2025-04-09 4.00 4.35 3.68 4.35 21.3M
2025-04-08 4.05 4.20 3.86 4.08 21.0M
2025-04-07 4.36 4.42 4.21 4.21 12.4M
2025-04-03 4.73 4.80 4.57 4.68 18.6M
2025-04-02 4.99 5.14 4.58 4.72 32.3M
2025-04-01 5.03 5.18 4.95 5.02 18.6M
2025-03-31 5.06 5.20 4.94 4.96 26.7M
2025-03-28 5.38 5.59 5.20 5.28 36.4M
2025-03-27 5.15 5.66 4.80 5.44 56.9M
2025-03-26 5.33 5.57 5.15 5.16 56.4M
2025-03-25 5.99 6.33 5.72 5.72 53.7M
2025-03-24 7.00 7.00 6.35 6.35 40.9M
2025-03-21 7.05 7.05 7.05 7.05 4.9M
2025-03-20 6.41 6.41 6.41 6.41 4.2M
2025-03-19 5.83 5.83 5.83 5.83 15.3M
2025-03-18 5.65 5.75 5.26 5.30 47.0M
2025-03-17 5.60 5.80 5.45 5.75 38.4M
2025-03-14 5.34 5.44 5.20 5.43 26.0M
2025-03-13 5.23 5.55 5.18 5.34 30.8M
2025-03-12 5.33 5.52 5.06 5.23 47.9M
2025-03-11 4.90 5.40 4.82 5.26 65.1M
2025-03-10 4.49 4.91 4.48 4.91 35.9M
2025-03-07 4.30 4.48 4.26 4.46 21.1M
2025-03-06 4.26 4.37 4.16 4.35 19.3M
2025-03-05 4.38 4.40 4.21 4.25 12.9M
2025-03-04 4.22 4.42 4.22 4.37 23.9M
2025-03-03 4.04 4.40 4.04 4.26 30.1M
2025-02-28 4.14 4.22 4.07 4.10 20.3M
2025-02-27 4.14 4.19 4.04 4.16 17.2M
2025-02-26 4.09 4.17 4.03 4.13 18.2M
2025-02-25 4.00 4.22 4.00 4.09 18.4M
2025-02-24 4.01 4.11 3.99 4.05 14.5M
2025-02-21 4.09 4.10 3.94 4.00 15.8M
2025-02-20 4.08 4.14 4.04 4.10 10.9M
2025-02-19 4.05 4.10 4.03 4.08 11.5M
2025-02-18 4.22 4.28 4.03 4.04 24.3M
2025-02-17 4.19 4.42 4.17 4.28 33.4M
2025-02-14 4.34 4.35 4.10 4.14 17.1M
2025-02-13 4.30 4.41 4.28 4.31 14.1M
2025-02-12 4.38 4.38 4.24 4.37 18.7M
2025-02-11 4.36 4.41 4.22 4.25 16.2M
2025-02-10 4.25 4.34 4.18 4.32 20.1M
2025-02-07 4.10 4.25 4.08 4.20 24.4M
2025-02-06 4.10 4.35 4.07 4.17 31.5M
2025-02-05 3.80 3.98 3.78 3.95 18.3M
2025-01-27 3.78 4.05 3.78 3.80 27.2M
2025-01-24 4.06 4.26 4.00 4.19 18.7M
2025-01-23 4.20 4.33 4.07 4.07 17.4M
2025-01-22 4.24 4.25 4.11 4.18 15.4M
2025-01-21 4.48 4.49 4.25 4.28 19.1M
2025-01-20 4.47 4.56 4.37 4.47 19.7M
2025-01-17 4.71 4.79 4.50 4.50 21.5M
2025-01-16 4.69 4.89 4.63 4.80 33.0M
2025-01-15 4.75 5.14 4.74 4.85 53.0M
2025-01-14 4.47 4.69 4.45 4.67 33.8M
2025-01-13 4.37 4.61 4.20 4.52 26.1M
2025-01-10 4.69 4.72 4.45 4.51 43.2M
2025-01-09 4.39 4.82 4.25 4.82 22.8M
2025-01-08 4.48 4.55 4.24 4.38 24.4M
2025-01-07 4.18 4.58 4.04 4.49 34.7M
2025-01-06 4.80 4.80 4.18 4.33 49.2M
2025-01-03 4.55 4.55 4.55 4.55 7.8M
2025-01-02 4.01 4.29 3.97 4.14 24.5M