漫步者

002351
🏛️ 中国 →
14.18
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
2022-12-30 8.85 8.93 8.80 8.88 5.4M
2022-12-29 8.79 9.04 8.71 8.92 7.5M
2022-12-28 9.05 9.10 8.81 8.88 12.9M
2022-12-27 9.30 9.32 9.01 9.16 12.8M
2022-12-26 9.31 9.36 9.04 9.32 13.9M
2022-12-23 9.29 9.50 9.18 9.40 19.8M
2022-12-22 9.56 9.56 9.22 9.26 20.8M
2022-12-21 9.01 9.77 9.01 9.59 38.5M
2022-12-20 8.68 9.48 8.63 9.13 26.9M
2022-12-19 8.94 9.32 8.57 8.62 13.5M
2022-12-16 8.99 9.07 8.82 8.88 9.6M
2022-12-15 9.08 9.25 8.94 9.08 10.8M
2022-12-14 9.17 9.30 9.06 9.13 13.1M
2022-12-13 9.29 9.38 9.04 9.12 26.9M
2022-12-12 8.73 9.60 8.63 9.33 34.1M
2022-12-09 8.70 8.82 8.70 8.73 3.8M
2022-12-08 8.78 8.79 8.66 8.69 3.9M
2022-12-07 8.88 8.88 8.76 8.81 4.1M
2022-12-06 8.89 8.93 8.83 8.88 4.3M
2022-12-05 8.85 8.90 8.79 8.89 5.8M
2022-12-02 8.85 8.86 8.77 8.84 5.1M
2022-12-01 8.77 8.87 8.72 8.77 5.6M
2022-11-30 8.70 8.83 8.60 8.72 5.8M
2022-11-29 8.49 8.73 8.46 8.68 5.2M
2022-11-28 8.60 8.60 8.40 8.49 4.5M
2022-11-25 8.67 8.75 8.54 8.61 3.9M
2022-11-24 8.59 8.72 8.55 8.68 4.1M
2022-11-23 8.70 8.77 8.44 8.59 6.0M
2022-11-22 8.89 8.93 8.66 8.72 7.0M
2022-11-21 8.83 8.92 8.76 8.89 5.1M
2022-11-18 8.97 9.16 8.88 8.90 8.7M
2022-11-17 8.91 8.98 8.83 8.98 6.2M
2022-11-16 8.93 9.05 8.90 8.94 8.4M
2022-11-15 8.76 8.96 8.70 8.95 9.3M
2022-11-14 8.82 8.88 8.72 8.77 6.2M
2022-11-11 8.96 9.08 8.81 8.82 9.4M
2022-11-10 8.85 8.95 8.80 8.85 9.0M
2022-11-09 9.15 9.24 8.93 8.96 10.9M
2022-11-08 8.98 9.00 8.81 8.94 10.0M
2022-11-07 8.90 9.11 8.82 9.04 16.9M
2022-11-04 8.75 8.88 8.71 8.85 14.6M
2022-11-03 9.00 9.00 8.75 8.77 24.4M
2022-11-02 8.67 9.15 8.45 9.15 11.5M
2022-11-01 8.10 8.32 8.06 8.32 6.6M
2022-10-31 7.86 8.18 7.82 8.09 5.9M
2022-10-28 8.32 8.32 7.84 7.89 9.3M
2022-10-27 8.26 8.41 8.20 8.32 8.0M
2022-10-26 8.10 8.38 8.10 8.27 12.0M
2022-10-25 7.99 8.03 7.81 7.92 4.6M
2022-10-24 8.14 8.31 7.97 8.02 6.1M
2022-10-21 8.27 8.30 8.02 8.10 5.5M
2022-10-20 8.03 8.29 7.94 8.17 7.6M
2022-10-19 8.10 8.18 8.04 8.05 4.5M
2022-10-18 8.24 8.26 8.05 8.15 5.3M
2022-10-17 8.09 8.24 8.04 8.20 6.2M
2022-10-14 7.92 8.12 7.88 8.05 5.9M
2022-10-13 7.86 7.99 7.81 7.88 5.7M
2022-10-12 7.63 7.85 7.50 7.85 6.0M
2022-10-11 7.63 7.66 7.47 7.58 3.4M
2022-10-10 7.80 7.84 7.56 7.59 4.6M
2022-09-30 7.99 8.06 7.80 7.80 4.0M
2022-09-29 8.15 8.19 7.92 7.97 4.6M
2022-09-28 8.34 8.35 8.04 8.05 4.8M
2022-09-27 8.18 8.34 8.18 8.33 4.6M
2022-09-26 8.35 8.36 8.15 8.17 5.0M
2022-09-23 8.62 8.67 8.25 8.32 7.0M
2022-09-22 8.70 8.87 8.62 8.62 5.5M
2022-09-21 8.79 8.82 8.60 8.79 4.8M
2022-09-20 8.76 8.87 8.72 8.80 4.5M
2022-09-19 8.83 8.93 8.63 8.69 5.8M
2022-09-16 9.04 9.10 8.82 8.83 6.0M
2022-09-15 9.36 9.44 8.88 9.04 10.6M
2022-09-14 9.30 9.40 9.22 9.32 5.8M
2022-09-13 9.40 9.66 9.40 9.47 7.5M
2022-09-09 9.40 9.50 9.28 9.44 7.2M
2022-09-08 9.50 9.68 9.39 9.40 9.7M
2022-09-07 9.65 9.76 9.57 9.60 11.1M
2022-09-06 9.80 9.83 9.52 9.70 10.1M
2022-09-05 9.69 9.88 9.51 9.74 11.1M
2022-09-02 9.35 9.75 9.35 9.69 15.6M
2022-09-01 9.52 9.76 9.28 9.32 16.5M
2022-08-31 10.12 10.12 9.61 9.66 20.5M
2022-08-30 10.12 10.37 9.91 10.23 23.7M
2022-08-29 9.70 10.20 9.68 10.02 20.0M
2022-08-26 10.31 10.50 9.92 9.97 30.5M
2022-08-25 11.02 11.08 10.08 10.22 47.4M
2022-08-24 11.60 11.99 11.00 11.08 59.8M
2022-08-23 12.45 13.00 11.71 11.77 99.1M
2022-08-22 10.80 12.08 10.62 12.08 38.4M
2022-08-19 10.50 11.25 10.50 10.98 47.0M
2022-08-18 10.58 10.95 10.35 10.67 38.4M
2022-08-17 10.75 11.28 10.60 10.78 51.8M
2022-08-16 10.39 11.45 10.30 11.10 60.2M
2022-08-15 10.05 11.57 10.01 10.74 68.7M
2022-08-12 10.15 10.71 10.04 10.71 33.9M
2022-08-11 8.86 9.74 8.86 9.74 20.2M
2022-08-10 8.86 8.99 8.80 8.85 6.7M
2022-08-09 8.70 9.04 8.62 8.92 10.8M
2022-08-08 8.84 8.84 8.64 8.74 6.3M
2022-08-05 8.44 8.85 8.41 8.84 12.4M
2022-08-04 8.39 8.49 8.27 8.40 3.9M
2022-08-03 8.43 8.62 8.32 8.33 4.6M
2022-08-02 8.59 8.63 8.32 8.39 7.3M
2022-08-01 8.62 8.73 8.50 8.73 5.7M
2022-07-29 8.61 8.74 8.56 8.56 4.9M
2022-07-28 8.51 8.72 8.51 8.61 5.8M
2022-07-27 8.42 8.50 8.35 8.49 3.2M
2022-07-26 8.32 8.45 8.26 8.43 2.9M
2022-07-25 8.46 8.56 8.30 8.36 3.1M
2022-07-22 8.46 8.55 8.37 8.47 4.7M
2022-07-21 8.34 8.53 8.30 8.42 5.1M
2022-07-20 8.30 8.38 8.28 8.36 3.0M
2022-07-19 8.20 8.30 8.20 8.30 3.5M
2022-07-18 7.94 8.20 7.94 8.20 4.0M
2022-07-15 8.10 8.11 7.91 7.91 3.3M
2022-07-14 8.11 8.19 8.08 8.11 2.5M
2022-07-13 8.07 8.16 8.07 8.13 2.1M
2022-07-12 8.32 8.34 8.08 8.10 4.6M
2022-07-11 8.55 8.55 8.23 8.28 5.9M
2022-07-08 8.33 8.77 8.30 8.53 9.6M
2022-07-07 8.37 8.38 8.29 8.31 2.2M
2022-07-06 8.34 8.43 8.28 8.34 2.3M
2022-07-05 8.46 8.49 8.28 8.39 4.1M
2022-07-04 8.52 8.55 8.31 8.47 3.8M
2022-07-01 8.47 8.54 8.44 8.50 2.9M
2022-06-30 8.50 8.64 8.45 8.46 4.4M
2022-06-29 8.75 8.86 8.50 8.53 7.8M
2022-06-28 8.57 8.92 8.56 8.80 12.2M
2022-06-27 8.49 8.58 8.42 8.48 3.6M
2022-06-24 8.53 8.54 8.41 8.47 3.9M
2022-06-23 8.22 8.45 8.21 8.44 4.7M
2022-06-22 8.47 8.50 8.20 8.20 5.5M
2022-06-21 8.53 8.59 8.39 8.47 5.8M
2022-06-20 8.48 8.59 8.47 8.52 4.6M
2022-06-17 8.55 8.63 8.38 8.49 5.1M
2022-06-16 8.45 8.67 8.40 8.60 6.9M
2022-06-15 8.43 8.60 8.43 8.45 6.4M
2022-06-14 8.39 8.45 8.18 8.43 5.3M
2022-06-13 8.38 8.59 8.32 8.54 5.9M
2022-06-10 8.40 8.59 8.34 8.56 4.4M
2022-06-09 8.63 8.63 8.39 8.43 5.6M
2022-06-08 8.70 8.74 8.44 8.63 7.4M
2022-06-07 8.78 8.81 8.58 8.74 7.9M
2022-06-06 8.76 8.87 8.70 8.81 8.7M
2022-06-02 8.91 9.02 8.75 8.75 10.2M
2022-06-01 8.97 9.11 8.85 8.95 15.2M
2022-05-31 8.69 9.44 8.53 9.19 27.0M
2022-05-30 9.08 9.62 8.81 8.96 30.6M
2022-05-27 8.12 8.79 8.10 8.79 8.9M
2022-05-26 7.89 8.10 7.69 7.99 4.6M
2022-05-25 7.78 7.86 7.71 7.86 2.7M
2022-05-24 8.13 8.16 7.76 7.78 4.6M
2022-05-23 8.07 8.14 7.95 8.11 3.6M
2022-05-20 7.86 8.03 7.86 8.02 3.6M
2022-05-19 7.69 7.87 7.67 7.85 3.7M
2022-05-18 7.81 8.22 7.81 7.92 7.4M
2022-05-17 7.75 7.81 7.68 7.80 2.5M
2022-05-16 7.72 7.82 7.72 7.78 3.2M
2022-05-13 7.63 7.78 7.61 7.71 2.8M
2022-05-12 7.51 7.65 7.50 7.63 2.8M
2022-05-11 7.55 7.75 7.54 7.56 4.8M
2022-05-10 7.34 7.48 7.31 7.47 2.4M
2022-05-09 7.30 7.48 7.30 7.39 2.0M
2022-05-06 7.33 7.42 7.17 7.36 2.6M
2022-05-05 7.41 7.48 7.26 7.41 3.2M
2022-04-29 7.02 7.44 7.01 7.35 5.7M
2022-04-28 7.12 7.18 6.90 6.94 3.8M
2022-04-27 6.92 7.22 6.81 7.18 5.2M
2022-04-26 7.22 7.34 6.96 7.17 5.8M
2022-04-25 7.82 7.88 7.19 7.22 6.6M
2022-04-22 8.02 8.09 7.70 7.98 4.4M
2022-04-21 8.24 8.29 8.00 8.05 3.4M
2022-04-20 8.32 8.40 8.23 8.25 2.8M
2022-04-19 8.31 8.38 8.23 8.29 1.8M
2022-04-18 8.14 8.37 8.05 8.31 2.7M
2022-04-15 8.22 8.24 8.12 8.20 1.9M
2022-04-14 8.25 8.35 8.22 8.29 1.8M
2022-04-13 8.28 8.38 8.16 8.21 2.6M
2022-04-12 8.06 8.31 8.05 8.30 3.1M
2022-04-11 8.38 8.47 8.08 8.11 3.8M
2022-04-08 8.63 8.74 8.38 8.47 3.5M
2022-04-07 8.89 8.89 8.66 8.67 2.6M
2022-04-06 8.77 8.88 8.74 8.83 1.9M
2022-04-01 8.79 8.79 8.61 8.78 2.6M
2022-03-31 8.87 8.95 8.79 8.81 2.6M
2022-03-30 8.79 8.91 8.78 8.91 2.7M
2022-03-29 8.96 8.96 8.74 8.77 3.0M
2022-03-28 8.78 9.06 8.66 8.94 4.3M
2022-03-25 8.91 9.11 8.85 8.85 4.0M
2022-03-24 9.10 9.10 8.88 8.89 3.9M
2022-03-23 9.09 9.15 8.99 9.12 2.6M
2022-03-22 9.12 9.17 9.00 9.09 3.0M
2022-03-21 9.12 9.20 9.01 9.13 2.9M
2022-03-18 9.08 9.14 9.00 9.10 2.5M
2022-03-17 9.08 9.25 9.06 9.07 4.9M
2022-03-16 8.87 8.99 8.53 8.99 6.2M
2022-03-15 9.20 9.27 8.69 8.73 6.7M
2022-03-14 9.53 9.61 9.24 9.24 3.8M
2022-03-11 9.45 9.63 9.10 9.59 5.1M
2022-03-10 9.70 9.85 9.47 9.49 8.2M
2022-03-09 10.10 10.18 9.11 9.58 14.7M
2022-03-08 10.45 10.57 10.00 10.11 4.3M
2022-03-07 10.76 10.76 10.40 10.46 4.0M
2022-03-04 10.85 10.98 10.77 10.77 2.9M
2022-03-03 10.94 11.01 10.87 10.88 1.7M
2022-03-02 10.98 10.98 10.91 10.93 1.8M
2022-03-01 11.05 11.07 10.90 11.03 2.7M
2022-02-28 10.95 11.05 10.75 10.99 2.9M
2022-02-25 10.86 11.11 10.82 10.90 3.4M
2022-02-24 11.07 11.11 10.66 10.78 6.2M
2022-02-23 10.99 11.09 10.97 11.08 2.5M
2022-02-22 11.16 11.16 10.93 10.96 3.3M
2022-02-21 11.05 11.19 11.01 11.18 2.7M
2022-02-18 10.95 11.23 10.93 11.10 2.3M
2022-02-17 11.15 11.15 11.02 11.03 2.2M
2022-02-16 11.04 11.24 11.04 11.13 2.4M
2022-02-15 10.97 11.06 10.91 11.02 1.9M
2022-02-14 10.98 11.10 10.89 10.97 1.9M
2022-02-11 11.22 11.22 11.01 11.01 3.1M
2022-02-10 11.36 11.54 11.18 11.23 2.7M
2022-02-09 11.36 11.43 11.26 11.35 2.6M
2022-02-08 11.30 11.37 11.15 11.35 2.8M
2022-02-07 10.91 11.62 10.90 11.30 6.8M
2022-01-28 10.74 10.92 10.54 10.76 3.4M
2022-01-27 11.25 11.25 10.67 10.70 4.9M
2022-01-26 11.21 11.32 11.11 11.18 2.8M
2022-01-25 11.52 11.58 11.16 11.17 4.6M
2022-01-24 11.51 11.66 11.47 11.59 2.4M
2022-01-21 11.70 11.79 11.51 11.56 4.5M
2022-01-20 12.15 12.16 11.73 11.74 7.8M
2022-01-19 12.06 12.19 11.98 12.19 5.4M
2022-01-18 12.41 12.44 12.10 12.11 7.8M
2022-01-17 12.18 12.40 12.15 12.36 9.7M
2022-01-14 12.18 12.30 12.03 12.23 12.6M
2022-01-13 12.05 12.83 11.93 12.31 19.9M
2022-01-12 11.91 11.98 11.88 11.95 3.0M
2022-01-11 11.94 12.06 11.87 11.87 4.2M
2022-01-10 11.87 12.03 11.71 12.00 4.9M
2022-01-07 12.09 12.14 11.86 11.87 5.4M
2022-01-06 11.83 12.10 11.77 12.08 8.0M
2022-01-05 11.99 12.05 11.82 11.90 4.9M
2022-01-04 11.73 12.06 11.73 12.01 6.2M