易点天下

301171
🏛️ 中国 →
32.25
最后更新: 2025-09-26
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
2023-12-29 19.19 20.15 19.08 19.77 11.5M
2023-12-28 19.20 19.53 18.90 19.26 12.1M
2023-12-27 19.76 19.92 19.20 19.44 9.3M
2023-12-26 20.31 20.40 19.43 19.80 11.8M
2023-12-25 19.90 20.65 19.31 20.30 18.0M
2023-12-22 21.58 21.70 18.83 19.88 32.4M
2023-12-21 21.10 22.22 21.05 21.84 19.0M
2023-12-20 22.34 22.45 21.26 21.51 20.1M
2023-12-19 21.35 22.73 21.35 22.34 20.6M
2023-12-18 21.44 22.68 21.30 21.72 16.3M
2023-12-15 21.12 22.78 20.59 22.00 30.2M
2023-12-14 21.63 21.96 20.90 21.14 20.4M
2023-12-13 22.46 22.46 21.57 21.59 24.6M
2023-12-12 22.48 23.30 21.89 22.78 33.0M
2023-12-11 21.82 23.30 21.82 22.93 41.8M
2023-12-08 22.79 23.11 22.02 22.28 45.9M
2023-12-07 23.71 24.87 22.07 22.11 55.2M
2023-12-06 20.46 21.54 19.68 20.98 31.7M
2023-12-05 21.85 21.90 20.26 20.40 34.9M
2023-12-04 22.80 23.50 22.00 22.19 56.6M
2023-12-01 19.80 22.47 19.80 22.20 60.7M
2023-11-30 19.20 20.28 19.08 19.53 25.5M
2023-11-29 18.60 19.80 18.49 19.16 20.5M
2023-11-28 18.50 18.70 17.96 18.65 10.2M
2023-11-27 18.19 18.75 17.93 18.41 11.8M
2023-11-24 19.26 19.55 18.36 18.51 20.5M
2023-11-23 20.18 20.18 18.64 19.35 28.8M
2023-11-22 18.88 20.55 18.85 20.15 44.6M
2023-11-21 19.05 19.50 18.77 19.03 16.7M
2023-11-20 18.92 18.99 18.51 18.90 12.3M
2023-11-17 19.48 19.69 18.86 19.10 16.7M
2023-11-16 18.90 19.82 18.74 19.56 22.1M
2023-11-15 20.00 20.71 19.05 19.19 37.2M
2023-11-14 18.90 19.88 18.85 19.55 21.1M
2023-11-13 18.30 19.37 18.19 18.88 19.5M
2023-11-10 18.70 18.72 17.99 18.20 13.1M
2023-11-09 19.22 19.25 18.52 18.60 16.1M
2023-11-08 18.17 19.25 18.12 19.10 27.0M
2023-11-07 18.67 18.88 18.29 18.42 16.9M
2023-11-06 18.02 19.44 17.92 18.60 27.9M
2023-11-03 18.00 18.19 17.62 17.98 17.2M
2023-11-02 17.92 18.50 17.89 18.25 23.9M
2023-11-01 17.69 18.00 17.42 17.90 13.4M
2023-10-31 17.79 18.14 17.40 17.69 22.0M
2023-10-30 16.30 18.16 16.30 17.90 31.5M
2023-10-27 15.50 16.29 15.25 16.11 12.9M
2023-10-26 15.42 15.62 15.25 15.60 3.9M
2023-10-25 15.43 15.73 15.20 15.51 5.2M
2023-10-24 14.90 15.49 14.85 15.28 7.0M
2023-10-23 15.34 15.34 14.75 14.85 5.6M
2023-10-20 15.75 15.94 15.30 15.36 6.0M
2023-10-19 16.12 16.27 15.80 15.83 5.7M
2023-10-18 16.34 16.34 15.69 16.06 7.9M
2023-10-17 16.22 16.56 16.00 16.34 6.5M
2023-10-16 16.74 16.74 16.09 16.17 4.9M
2023-10-13 16.87 16.87 16.56 16.62 4.1M
2023-10-12 17.12 17.16 16.78 16.90 5.3M
2023-10-11 16.91 17.29 16.70 17.08 7.6M
2023-10-10 16.95 17.05 16.71 16.89 4.8M
2023-10-09 17.21 17.21 16.77 16.84 6.5M
2023-09-28 17.07 17.38 17.00 17.28 6.1M
2023-09-27 16.90 17.20 16.77 17.02 5.8M
2023-09-26 16.72 17.19 16.66 16.85 5.5M
2023-09-25 16.98 17.16 16.69 16.80 4.3M
2023-09-22 16.14 16.93 16.02 16.92 6.6M
2023-09-21 16.22 16.50 16.15 16.17 3.4M
2023-09-20 16.53 16.62 16.28 16.29 3.8M
2023-09-19 16.94 17.00 16.47 16.49 4.9M
2023-09-18 16.97 17.10 16.72 16.94 3.5M
2023-09-15 17.00 17.26 16.77 17.03 5.2M
2023-09-14 17.33 17.38 16.77 16.88 5.1M
2023-09-13 17.38 17.38 16.97 17.11 5.4M
2023-09-12 17.56 17.63 17.38 17.41 5.2M
2023-09-11 17.44 17.74 17.36 17.59 6.9M
2023-09-08 17.66 17.75 17.21 17.48 6.0M
2023-09-07 17.86 18.07 17.61 17.65 7.1M
2023-09-06 17.71 17.95 17.69 17.90 6.4M
2023-09-05 18.00 18.12 17.74 17.90 8.1M
2023-09-04 17.86 18.09 17.77 18.03 8.3M
2023-09-01 17.72 18.15 17.58 17.86 9.5M
2023-08-31 17.85 17.88 17.55 17.73 8.8M
2023-08-30 17.25 17.98 17.20 17.94 16.4M
2023-08-29 16.54 17.47 16.51 17.42 14.5M
2023-08-28 17.27 17.54 16.58 16.63 10.9M
2023-08-25 17.00 17.17 16.30 16.40 9.8M
2023-08-24 16.90 17.58 16.87 17.17 13.7M
2023-08-23 17.04 17.63 16.87 16.87 13.9M
2023-08-22 17.24 17.36 16.57 17.21 17.0M
2023-08-21 17.01 18.63 16.99 17.21 17.3M
2023-08-18 19.22 20.00 18.80 18.97 7.6M
2023-08-17 18.68 19.31 18.50 19.27 3.8M
2023-08-16 19.35 19.38 18.72 18.83 4.2M
2023-08-15 19.95 20.06 19.40 19.47 4.0M
2023-08-14 19.46 20.10 19.15 20.10 4.8M
2023-08-11 20.18 20.18 19.42 19.49 5.3M
2023-08-10 19.30 20.25 19.30 20.25 7.9M
2023-08-09 19.72 19.94 19.28 19.35 3.7M
2023-08-08 19.43 20.13 19.43 19.83 4.7M
2023-08-07 19.30 19.84 19.25 19.62 4.8M
2023-08-04 19.05 19.61 19.05 19.40 6.2M
2023-08-03 19.22 19.30 18.85 18.91 4.4M
2023-08-02 19.85 19.85 19.10 19.27 5.8M
2023-08-01 20.90 20.90 19.80 19.86 5.5M
2023-07-31 20.88 21.17 20.71 20.72 4.5M
2023-07-28 20.88 21.10 20.66 20.91 3.7M
2023-07-27 20.75 21.38 20.66 21.37 4.2M
2023-07-26 21.33 21.50 20.79 20.95 3.9M
2023-07-25 21.01 21.88 20.96 21.59 4.8M
2023-07-24 21.06 21.50 20.60 20.92 3.1M
2023-07-21 21.69 21.85 20.85 21.12 5.3M
2023-07-20 21.87 22.75 21.83 22.02 6.0M
2023-07-19 21.70 22.48 21.42 22.23 7.7M
2023-07-18 21.78 21.90 21.35 21.36 5.0M
2023-07-17 22.54 22.75 21.90 21.98 9.0M
2023-07-14 24.17 25.00 22.22 23.27 15.8M
2023-07-13 20.85 22.08 20.66 22.05 8.5M
2023-07-12 21.39 21.48 20.58 20.60 6.1M
2023-07-11 21.58 21.87 21.32 21.52 4.0M
2023-07-10 21.70 22.46 21.68 21.72 4.1M
2023-07-07 22.33 22.55 21.33 21.69 5.4M
2023-07-06 22.60 22.88 22.12 22.20 6.8M
2023-07-05 21.68 23.08 21.42 22.67 10.4M
2023-07-04 21.66 21.79 21.47 21.68 4.5M
2023-07-03 22.27 22.27 21.25 21.72 5.4M
2023-06-30 21.89 22.25 21.60 22.10 6.3M
2023-06-29 22.01 22.30 21.77 22.01 5.1M
2023-06-28 23.51 23.51 21.44 22.10 10.4M
2023-06-27 23.80 24.28 23.44 23.60 5.0M
2023-06-26 25.25 25.40 23.72 23.80 5.6M
2023-06-21 26.78 26.80 25.35 25.36 8.4M
2023-06-20 26.55 27.35 26.35 27.00 12.1M
2023-06-19 25.88 27.11 25.88 26.77 13.8M
2023-06-16 24.81 26.80 24.48 26.00 14.0M
2023-06-15 26.98 27.60 24.79 25.03 14.8M
2023-06-14 25.56 26.55 25.56 26.30 13.4M
2023-06-13 26.00 26.16 25.31 25.84 13.4M
2023-06-12 24.70 26.93 24.62 26.04 20.3M
2023-06-09 23.50 25.38 23.31 25.01 15.5M
2023-06-08 24.01 24.09 23.00 23.48 6.4M
2023-06-07 23.53 24.18 23.23 24.00 6.7M
2023-06-06 24.04 24.58 23.39 23.53 8.7M
2023-06-05 23.17 24.55 23.17 24.33 11.2M
2023-06-02 23.45 24.12 23.03 23.55 11.8M
2023-06-01 22.26 23.46 22.16 23.12 9.8M
2023-05-31 22.02 22.73 22.01 22.50 7.5M
2023-05-30 21.20 22.29 20.72 22.25 9.5M
2023-05-29 21.63 21.96 20.91 21.37 8.9M
2023-05-26 21.40 21.88 21.06 21.71 4.9M
2023-05-25 22.11 22.46 20.90 21.47 8.7M
2023-05-24 22.36 22.77 22.10 22.26 5.1M
2023-05-23 23.19 23.19 22.27 22.35 5.1M
2023-05-22 23.26 23.39 22.63 22.82 5.9M
2023-05-19 24.07 24.73 23.39 23.39 8.9M
2023-05-18 23.45 24.49 22.81 24.22 9.6M
2023-05-17 22.34 24.09 22.34 23.45 10.0M
2023-05-16 24.87 25.20 22.61 22.67 14.9M
2023-05-15 26.25 27.00 24.85 25.26 18.1M
2023-05-12 24.36 25.67 23.73 24.73 12.3M
2023-05-11 24.53 25.10 24.30 24.63 9.2M
2023-05-10 23.50 24.70 23.50 24.09 8.3M
2023-05-09 25.15 25.57 23.75 23.94 13.8M
2023-05-08 25.40 25.51 24.15 24.73 14.1M
2023-05-05 24.83 25.80 23.93 25.80 13.0M
2023-05-04 24.76 25.67 24.13 25.41 12.3M
2023-04-28 22.15 24.99 22.15 24.94 14.7M
2023-04-27 23.88 24.64 23.42 23.53 8.6M
2023-04-26 25.01 25.45 23.68 24.36 10.9M
2023-04-25 25.78 26.15 24.63 25.08 8.4M
2023-04-24 26.30 26.75 25.73 25.99 7.9M
2023-04-21 28.13 28.27 26.07 26.13 11.0M
2023-04-20 26.40 29.05 26.40 28.68 14.2M
2023-04-19 26.85 27.43 26.51 26.75 9.8M
2023-04-18 27.06 27.26 26.32 27.02 7.0M
2023-04-17 28.02 28.16 26.82 27.06 8.8M
2023-04-14 28.69 29.29 27.08 28.13 12.3M
2023-04-13 29.40 31.28 29.08 29.63 14.6M
2023-04-12 29.15 29.63 28.22 29.15 8.8M
2023-04-11 28.42 29.46 28.01 28.88 9.2M
2023-04-10 31.10 31.10 27.84 28.13 12.3M
2023-04-07 29.99 31.44 29.28 31.01 10.9M
2023-04-06 30.55 30.98 29.38 29.70 12.5M
2023-04-04 32.80 32.89 31.20 31.57 15.4M
2023-04-03 31.11 33.66 30.64 33.55 21.1M
2023-03-31 30.15 32.70 29.35 32.23 18.2M
2023-03-30 29.00 30.50 28.52 29.70 16.5M
2023-03-29 28.68 29.15 28.11 28.60 11.2M
2023-03-28 30.61 30.80 28.35 28.37 17.6M
2023-03-27 29.05 31.99 29.05 30.41 24.1M
2023-03-24 29.23 31.50 28.93 29.28 21.4M
2023-03-23 29.58 29.70 28.20 28.95 17.2M
2023-03-22 28.60 31.06 27.45 30.06 26.6M
2023-03-21 27.30 29.28 27.28 28.18 23.5M
2023-03-20 29.00 29.88 27.92 28.80 26.0M
2023-03-17 25.88 29.29 25.88 28.45 31.8M
2023-03-16 22.91 25.11 22.25 24.42 23.5M
2023-03-15 23.34 23.74 22.80 23.04 13.6M
2023-03-14 22.68 24.50 22.41 23.55 26.3M
2023-03-13 22.25 22.78 21.59 22.73 13.1M
2023-03-10 21.56 22.58 21.42 21.99 9.0M
2023-03-09 22.15 22.20 21.18 21.79 9.8M
2023-03-08 22.07 22.27 21.79 22.12 6.8M
2023-03-07 22.58 23.32 21.77 21.84 11.2M
2023-03-06 22.06 22.50 21.82 22.46 9.2M
2023-03-03 22.16 22.47 21.63 22.00 9.4M
2023-03-02 22.28 22.81 21.87 22.48 14.0M
2023-03-01 21.30 22.47 21.21 22.21 12.0M
2023-02-28 21.33 21.55 21.04 21.40 6.0M
2023-02-27 21.92 22.21 21.02 21.11 10.7M
2023-02-24 22.08 22.39 21.90 22.26 8.6M
2023-02-23 23.20 23.40 21.92 22.03 15.9M
2023-02-22 23.70 23.98 23.06 23.56 17.4M
2023-02-21 24.30 25.16 23.30 24.66 28.4M
2023-02-20 22.30 24.21 21.96 23.80 23.6M
2023-02-17 22.35 23.37 21.54 22.55 15.4M
2023-02-16 23.10 23.58 22.24 22.42 17.9M
2023-02-15 21.50 23.50 21.38 23.50 21.0M
2023-02-14 22.20 22.20 21.36 21.52 12.6M
2023-02-13 22.30 22.64 21.88 22.42 14.8M
2023-02-10 21.19 24.27 21.08 22.32 25.4M
2023-02-09 20.83 21.45 20.29 21.42 13.7M
2023-02-08 21.68 22.85 21.00 21.10 19.1M
2023-02-07 20.70 21.04 20.40 20.80 10.8M
2023-02-06 20.01 21.50 19.83 21.15 15.0M
2023-02-03 19.83 20.25 19.72 20.17 8.3M
2023-02-02 20.07 20.55 19.70 19.80 12.3M
2023-02-01 19.37 19.82 19.20 19.82 7.9M
2023-01-31 19.10 19.33 18.91 19.33 4.7M
2023-01-30 19.38 19.46 19.17 19.22 6.2M
2023-01-20 19.11 19.25 18.96 19.15 5.0M
2023-01-19 18.58 19.28 18.48 19.21 8.5M
2023-01-18 18.39 18.49 18.23 18.44 3.6M
2023-01-17 18.67 18.67 18.18 18.36 3.7M
2023-01-16 18.40 18.71 18.36 18.54 3.7M
2023-01-13 18.69 18.90 18.33 18.42 5.1M
2023-01-12 18.57 19.24 18.57 18.81 6.2M
2023-01-11 19.04 19.23 18.47 18.50 5.6M
2023-01-10 19.33 19.33 18.76 19.12 4.8M
2023-01-09 19.25 19.58 19.10 19.36 4.7M
2023-01-06 19.76 19.83 19.18 19.25 8.5M
2023-01-05 19.30 20.51 19.08 19.94 11.7M
2023-01-04 19.45 19.78 19.03 19.46 8.0M
2023-01-03 18.64 19.46 18.60 19.30 7.5M