居然之家

000785
🏛️ 中国 →
2.88
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
09:30 3.14 3.15 3.09 3.09 7,925.9K
09:35 3.09 3.10 3.08 3.09 8,129.8K
09:40 3.09 3.09 3.07 3.08 6,171.5K
09:45 3.08 3.09 3.08 3.08 3,098.7K
09:50 3.08 3.09 3.07 3.08 3,536.7K
09:55 3.07 3.08 3.07 3.07 1,556.8K
10:00 3.07 3.09 3.07 3.09 3,199.9K
10:05 3.09 3.09 3.08 3.09 1,700.4K
10:10 3.09 3.09 3.08 3.09 698.7K
10:15 3.08 3.09 3.08 3.08 869.2K
10:20 3.09 3.09 3.08 3.09 784.5K
10:25 3.08 3.09 3.08 3.08 960.3K
10:30 3.09 3.10 3.09 3.10 2,718.0K
10:35 3.10 3.10 3.08 3.09 1,804.5K
10:40 3.08 3.09 3.08 3.09 416.5K
10:45 3.08 3.09 3.08 3.08 577.5K
10:50 3.09 3.09 3.08 3.08 535.6K
10:55 3.08 3.09 3.08 3.09 817.1K
11:00 3.08 3.09 3.07 3.07 2,096.9K
11:05 3.07 3.08 3.07 3.07 498.2K
11:10 3.08 3.08 3.07 3.07 1,098.9K
11:15 3.07 3.08 3.07 3.07 427.7K
11:20 3.08 3.08 3.07 3.08 525.8K
11:25 3.08 3.08 3.07 3.08 636.7K
13:00 3.08 3.08 3.07 3.08 1,119.4K
13:05 3.08 3.08 3.07 3.08 893.5K
13:10 3.07 3.08 3.07 3.08 555.6K
13:15 3.08 3.08 3.07 3.07 1,115.1K
13:20 3.07 3.08 3.06 3.07 2,266.5K
13:25 3.06 3.07 3.06 3.07 1,123.2K
13:30 3.06 3.07 3.06 3.07 537.4K
13:35 3.06 3.07 3.06 3.06 1,476.4K
13:40 3.06 3.07 3.06 3.06 2,618.7K
13:45 3.06 3.07 3.06 3.06 2,451.0K
13:50 3.06 3.07 3.06 3.07 1,402.4K
13:55 3.06 3.07 3.05 3.05 906.4K
14:00 3.05 3.06 3.05 3.05 869.8K
14:05 3.06 3.06 3.05 3.06 726.9K
14:10 3.06 3.07 3.05 3.07 2,893.0K
14:15 3.06 3.07 3.05 3.06 2,153.9K
14:20 3.06 3.07 3.05 3.06 1,920.1K
14:25 3.06 3.07 3.06 3.07 437.9K
14:30 3.06 3.07 3.06 3.06 953.4K
14:35 3.07 3.07 3.06 3.07 455.8K
14:40 3.07 3.07 3.06 3.06 1,833.3K
14:45 3.07 3.07 3.06 3.07 1,025.2K
14:50 3.07 3.08 3.06 3.06 4,225.9K
14:55 3.07 3.08 3.06 3.07 920.8K
15:40 3.08 3.08 3.08 3.08 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 2.88 2.90 2.87 2.88 47.2M
2025-09-29 2.91 2.91 2.85 2.88 74.1M
2025-09-26 2.90 2.93 2.89 2.91 50.0M
2025-09-25 2.97 2.97 2.90 2.92 84.3M
2025-09-24 2.96 2.99 2.93 2.98 71.3M
2025-09-23 3.07 3.07 2.94 2.97 100.9M
2025-09-22 3.14 3.15 3.05 3.08 86.6M
2025-09-19 3.22 3.22 3.12 3.16 99.5M
2025-09-18 3.26 3.36 3.20 3.23 118.2M
2025-09-17 3.32 3.32 3.25 3.29 92.9M
2025-09-16 3.31 3.40 3.27 3.33 159.1M
2025-09-15 3.14 3.28 3.13 3.27 157.0M
2025-09-12 3.20 3.24 3.16 3.16 107.9M
2025-09-11 3.23 3.23 3.17 3.22 119.4M
2025-09-10 3.18 3.23 3.17 3.22 143.2M
2025-09-09 3.22 3.24 3.12 3.15 116.6M
2025-09-08 3.12 3.17 3.10 3.14 100.4M
2025-09-05 3.10 3.14 3.02 3.14 149.6M
2025-09-04 3.05 3.12 3.03 3.10 129.4M
2025-09-03 3.06 3.08 3.03 3.05 89.6M
2025-09-02 3.08 3.13 3.05 3.06 99.3M
2025-09-01 3.04 3.13 3.03 3.09 100.0M
2025-08-29 3.07 3.10 3.02 3.02 85.4M
2025-08-28 3.04 3.11 2.98 3.08 118.3M
2025-08-27 3.18 3.26 3.06 3.06 167.1M
2025-08-26 3.10 3.14 3.07 3.13 106.6M
2025-08-25 3.09 3.12 3.04 3.11 130.8M
2025-08-22 3.05 3.09 3.03 3.08 112.9M
2025-08-21 2.99 3.08 2.98 3.05 156.8M
2025-08-20 2.93 2.98 2.92 2.98 99.5M
2025-08-19 2.96 2.97 2.94 2.95 83.8M
2025-08-18 2.92 2.97 2.91 2.96 112.3M
2025-08-15 2.92 2.94 2.90 2.93 78.6M
2025-08-14 2.94 2.98 2.90 2.94 109.7M
2025-08-13 2.93 2.95 2.91 2.92 67.8M
2025-08-12 2.93 2.96 2.91 2.92 59.0M
2025-08-11 2.91 2.94 2.90 2.93 60.9M
2025-08-08 2.94 2.95 2.91 2.92 66.3M
2025-08-07 2.94 2.97 2.93 2.96 82.3M
2025-08-06 2.93 2.95 2.91 2.94 71.6M
2025-08-05 2.94 2.96 2.92 2.95 95.1M
2025-08-04 2.99 3.01 2.91 2.94 128.2M
2025-08-01 3.06 3.16 3.01 3.02 205.6M
2025-07-31 3.16 3.17 2.98 2.98 270.2M
2025-07-30 2.87 3.17 2.85 3.17 281.5M
2025-07-29 2.90 2.94 2.84 2.88 176.2M
2025-07-28 2.84 2.99 2.84 2.94 296.8M
2025-07-25 3.23 3.25 3.16 3.16 113.0M
2025-07-24 3.28 3.29 3.21 3.26 170.7M
2025-07-23 3.13 3.27 3.12 3.17 146.4M
2025-07-22 3.09 3.14 3.05 3.13 87.4M
2025-07-21 3.02 3.10 3.01 3.09 100.7M
2025-07-18 3.02 3.04 3.00 3.02 42.7M
2025-07-17 3.00 3.05 2.99 3.02 62.5M
2025-07-16 2.96 3.02 2.95 3.00 53.9M
2025-07-15 3.03 3.03 2.94 2.96 79.7M
2025-07-14 3.09 3.09 3.02 3.03 71.3M
2025-07-11 3.09 3.12 3.04 3.10 79.6M
2025-07-10 3.04 3.09 3.03 3.09 69.5M
2025-07-09 3.05 3.07 3.03 3.04 63.5M
2025-07-08 2.98 3.06 2.97 3.06 96.3M
2025-07-07 2.99 3.03 2.97 2.98 61.2M
2025-07-04 3.03 3.04 2.99 3.00 47.9M
2025-07-03 3.02 3.06 3.01 3.02 48.0M
2025-07-02 3.02 3.04 3.00 3.03 39.8M
2025-07-01 3.05 3.06 3.01 3.02 40.7M
2025-06-30 3.02 3.06 2.99 3.05 59.7M
2025-06-27 3.01 3.06 2.99 3.02 57.4M
2025-06-26 3.03 3.06 3.00 3.00 62.3M
2025-06-25 3.01 3.03 2.97 3.03 55.9M
2025-06-24 2.94 2.99 2.93 2.99 50.4M
2025-06-23 2.89 2.94 2.87 2.94 42.9M
2025-06-20 2.92 2.95 2.90 2.91 55.7M
2025-06-19 2.97 3.01 2.92 2.92 52.5M
2025-06-18 2.98 2.99 2.95 2.98 46.3M
2025-06-17 3.00 3.01 2.97 2.99 40.1M
2025-06-16 2.98 3.01 2.95 3.00 48.8M
2025-06-13 3.11 3.11 3.00 3.00 86.0M
2025-06-12 3.13 3.15 3.10 3.11 51.1M
2025-06-11 3.09 3.17 3.08 3.14 74.9M
2025-06-10 3.18 3.18 3.06 3.10 93.7M
2025-06-09 3.17 3.19 3.16 3.18 56.8M
2025-06-06 3.20 3.22 3.16 3.17 55.6M
2025-06-05 3.22 3.22 3.16 3.21 57.3M
2025-06-04 3.22 3.22 3.18 3.21 53.1M
2025-06-03 3.16 3.21 3.14 3.20 50.0M
2025-05-30 3.27 3.28 3.18 3.18 68.9M
2025-05-29 3.23 3.29 3.22 3.28 62.6M
2025-05-28 3.25 3.28 3.23 3.24 46.6M
2025-05-27 3.27 3.28 3.23 3.26 42.6M
2025-05-26 3.28 3.30 3.25 3.28 49.6M
2025-05-23 3.33 3.36 3.28 3.28 57.5M
2025-05-22 3.40 3.45 3.34 3.34 72.3M
2025-05-21 3.49 3.50 3.40 3.42 81.2M
2025-05-20 3.40 3.57 3.38 3.49 122.3M
2025-05-19 3.36 3.42 3.33 3.42 65.0M
2025-05-16 3.35 3.39 3.31 3.38 64.1M
2025-05-15 3.46 3.46 3.36 3.36 70.5M
2025-05-14 3.42 3.47 3.39 3.44 79.5M
2025-05-13 3.44 3.53 3.43 3.44 99.8M
2025-05-12 3.40 3.43 3.36 3.40 63.6M
2025-05-09 3.51 3.51 3.37 3.39 86.2M
2025-05-08 3.40 3.52 3.37 3.49 116.7M
2025-05-07 3.49 3.50 3.38 3.43 94.0M
2025-05-06 3.33 3.43 3.32 3.43 115.3M
2025-04-30 3.25 3.49 3.25 3.31 161.8M
2025-04-29 3.20 3.29 3.16 3.21 109.3M
2025-04-28 3.37 3.40 3.26 3.27 96.2M
2025-04-25 3.36 3.45 3.35 3.39 101.6M
2025-04-24 3.41 3.43 3.34 3.36 85.3M
2025-04-23 3.45 3.50 3.40 3.41 124.4M
2025-04-22 3.42 3.54 3.41 3.42 189.9M
2025-04-21 3.32 3.67 3.32 3.56 264.3M
2025-04-18 3.69 3.69 3.69 3.69 25.2M
2025-04-17 4.02 4.16 3.99 4.10 73.6M
2025-04-16 4.07 4.11 3.95 4.07 75.0M
2025-04-15 4.16 4.21 4.08 4.11 74.0M
2025-04-14 4.13 4.25 4.11 4.20 99.8M
2025-04-11 4.01 4.12 4.00 4.06 88.9M
2025-04-10 4.04 4.19 4.02 4.08 124.3M
2025-04-09 3.86 4.14 3.57 3.97 140.0M
2025-04-08 3.60 4.06 3.56 3.95 150.0M
2025-04-07 3.90 3.97 3.75 3.75 70.2M
2025-04-03 4.16 4.25 4.14 4.17 59.7M
2025-04-02 4.19 4.24 4.16 4.21 46.1M
2025-04-01 4.23 4.26 4.18 4.20 59.2M
2025-03-31 4.20 4.27 4.10 4.23 70.3M
2025-03-28 4.27 4.38 4.26 4.28 89.7M
2025-03-27 4.24 4.31 4.21 4.24 74.9M
2025-03-26 4.19 4.28 4.18 4.24 58.1M
2025-03-25 4.31 4.33 4.19 4.22 71.2M
2025-03-24 4.41 4.44 4.19 4.29 115.4M
2025-03-21 4.56 4.60 4.42 4.43 114.5M
2025-03-20 4.69 4.70 4.59 4.60 142.1M
2025-03-19 4.70 4.89 4.63 4.75 199.9M
2025-03-18 4.73 4.88 4.71 4.74 190.9M
2025-03-17 4.90 4.99 4.66 4.76 316.8M
2025-03-14 4.50 4.81 4.50 4.75 304.4M
2025-03-13 4.62 4.63 4.42 4.47 141.9M
2025-03-12 4.65 4.77 4.61 4.64 219.4M
2025-03-11 4.40 4.65 4.35 4.61 195.2M
2025-03-10 4.48 4.53 4.38 4.48 161.9M
2025-03-07 4.64 4.69 4.47 4.50 220.6M
2025-03-06 4.46 4.88 4.41 4.68 316.3M
2025-03-05 4.42 4.54 4.39 4.46 168.2M
2025-03-04 4.47 4.48 4.31 4.38 185.8M
2025-03-03 4.49 4.65 4.38 4.55 233.8M
2025-02-28 4.88 5.00 4.47 4.56 424.3M
2025-02-27 4.30 4.75 4.28 4.75 356.0M
2025-02-26 4.34 4.36 4.29 4.32 135.3M
2025-02-25 4.28 4.41 4.25 4.33 156.7M
2025-02-24 4.40 4.47 4.31 4.35 218.2M
2025-02-21 4.51 4.64 4.41 4.49 275.5M
2025-02-20 4.56 4.68 4.46 4.47 284.9M
2025-02-19 4.48 4.74 4.33 4.61 370.4M
2025-02-18 4.52 4.86 4.51 4.52 463.4M
2025-02-17 5.43 5.43 5.01 5.01 544.7M
2025-02-14 5.47 5.57 5.00 5.57 753.2M
2025-02-13 4.98 5.06 4.47 5.06 546.6M
2025-02-12 4.60 4.60 4.37 4.60 298.8M
2025-02-11 4.18 4.18 4.18 4.18 42.6M
2025-02-10 3.53 3.80 3.53 3.80 193.5M
2025-02-07 3.38 3.50 3.35 3.45 128.5M
2025-02-06 3.36 3.42 3.26 3.41 140.3M
2025-02-05 3.46 3.47 3.35 3.38 88.0M
2025-01-27 3.55 3.60 3.42 3.43 104.9M
2025-01-24 3.42 3.56 3.32 3.48 120.8M
2025-01-23 3.46 3.57 3.41 3.42 102.6M
2025-01-22 3.52 3.52 3.42 3.42 101.1M
2025-01-21 3.52 3.60 3.45 3.55 146.2M
2025-01-20 3.43 3.60 3.40 3.48 138.7M
2025-01-17 3.54 3.54 3.42 3.42 142.3M
2025-01-16 3.59 3.67 3.54 3.60 140.4M
2025-01-15 3.60 3.65 3.50 3.54 138.2M
2025-01-14 3.42 3.66 3.42 3.62 189.1M
2025-01-13 3.43 3.58 3.33 3.42 162.8M
2025-01-10 3.95 4.01 3.63 3.63 231.9M
2025-01-09 4.18 4.18 4.00 4.03 264.3M
2025-01-08 3.95 4.39 3.86 4.19 419.5M
2025-01-07 3.90 4.10 3.73 4.03 324.3M
2025-01-06 4.12 4.33 3.87 4.00 421.9M
2025-01-03 3.72 4.17 3.42 4.17 491.9M
2025-01-02 3.57 3.93 3.53 3.79 265.9M