利元亨

688499
🏛️ 中国 →
69.01
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
2021-12-31 277.96 295.99 277.96 293.00 0.5M
2021-12-30 274.16 277.77 274.16 277.01 0.2M
2021-12-29 272.23 277.29 272.23 275.92 0.2M
2021-12-28 271.00 279.49 263.97 277.40 0.4M
2021-12-27 262.66 268.50 261.57 265.58 0.3M
2021-12-24 269.99 269.99 256.00 262.00 0.4M
2021-12-23 279.01 280.30 268.63 269.99 0.4M
2021-12-22 277.50 284.00 275.40 277.60 0.3M
2021-12-21 278.66 281.55 270.98 277.60 0.3M
2021-12-20 278.39 283.55 270.01 277.04 0.6M
2021-12-17 292.92 294.99 277.36 277.36 0.5M
2021-12-16 300.50 303.50 290.30 293.64 0.5M
2021-12-15 302.78 309.01 301.11 301.90 0.3M
2021-12-14 301.05 306.04 300.10 302.78 0.3M
2021-12-13 301.01 310.00 301.01 304.85 0.4M
2021-12-10 310.23 310.56 300.00 305.00 0.6M
2021-12-09 319.00 326.88 310.13 312.50 0.6M
2021-12-08 290.00 318.00 290.00 316.13 1.3M
2021-12-07 302.00 305.88 285.52 290.00 0.8M
2021-12-06 302.83 306.00 290.00 304.74 0.7M
2021-12-03 311.00 311.00 300.31 305.87 0.5M
2021-12-02 315.99 326.99 306.68 307.23 1.0M
2021-12-01 310.99 315.55 301.49 306.39 0.5M
2021-11-30 317.25 319.65 308.88 310.99 0.4M
2021-11-29 305.93 324.30 302.67 314.37 0.6M
2021-11-26 308.62 321.80 306.81 308.06 0.8M
2021-11-25 305.00 308.00 297.91 303.01 0.6M
2021-11-24 314.60 319.80 300.30 302.69 1.0M
2021-11-23 320.00 323.00 302.59 313.53 1.7M
2021-11-22 302.00 336.00 300.00 330.96 1.6M
2021-11-19 284.49 287.96 275.98 283.10 0.7M
2021-11-18 283.64 297.68 281.03 287.92 0.7M
2021-11-17 288.00 289.18 279.10 285.00 0.6M
2021-11-16 299.00 300.00 278.21 284.17 0.9M
2021-11-15 313.49 313.49 291.00 297.31 0.9M
2021-11-12 297.00 321.96 295.17 313.50 0.6M
2021-11-11 299.36 309.00 294.00 298.00 0.6M
2021-11-10 308.29 311.85 300.08 300.21 0.5M
2021-11-09 303.73 321.88 303.73 311.86 0.7M
2021-11-08 284.50 312.49 282.50 304.10 0.9M
2021-11-05 281.26 297.99 277.00 284.61 0.6M
2021-11-04 276.33 286.80 276.33 282.00 0.5M
2021-11-03 277.33 289.50 271.50 276.33 0.8M
2021-11-02 276.01 286.58 267.99 280.00 1.0M
2021-11-01 247.00 279.00 247.00 270.50 1.2M
2021-10-29 250.11 257.54 240.44 248.88 1.0M
2021-10-28 267.39 275.58 254.99 256.27 1.0M
2021-10-27 269.99 269.99 257.02 268.00 0.8M
2021-10-26 250.08 271.23 247.01 265.58 0.9M
2021-10-25 245.00 254.60 238.00 248.99 0.9M
2021-10-22 235.00 239.30 230.01 235.00 0.5M
2021-10-21 238.00 245.28 232.30 235.00 0.9M
2021-10-20 247.99 250.88 238.00 241.30 0.8M
2021-10-19 261.51 268.43 241.50 248.00 1.2M
2021-10-18 260.00 263.00 248.41 261.00 0.8M
2021-10-15 248.27 262.48 235.66 260.00 0.8M
2021-10-14 243.66 252.64 241.80 248.28 0.6M
2021-10-13 234.00 243.51 234.00 242.05 0.5M
2021-10-12 242.82 246.94 232.03 238.00 0.6M
2021-10-11 238.00 247.00 235.24 243.61 0.6M
2021-10-08 249.69 252.99 231.40 238.00 0.6M
2021-09-30 244.08 247.00 238.66 243.00 0.6M
2021-09-29 243.00 256.00 237.14 238.00 0.7M
2021-09-28 251.10 256.91 241.50 245.14 0.7M
2021-09-27 261.29 265.55 252.00 255.42 0.3M
2021-09-24 265.50 273.00 258.00 260.46 0.5M
2021-09-23 267.66 273.96 260.68 265.50 0.6M
2021-09-22 255.21 279.99 255.21 272.00 0.6M
2021-09-17 276.11 281.00 255.00 265.05 1.6M
2021-09-16 299.00 304.67 281.00 282.00 0.9M
2021-09-15 312.66 317.80 288.07 299.00 0.8M
2021-09-14 304.55 324.00 300.11 316.00 0.7M
2021-09-13 290.00 304.98 284.26 303.00 0.9M
2021-09-10 308.00 308.00 280.52 289.66 1.0M
2021-09-09 295.01 316.98 295.00 306.65 0.7M
2021-09-08 305.00 308.75 286.00 298.80 0.5M
2021-09-07 301.93 312.00 294.66 305.00 0.7M
2021-09-06 293.59 308.00 280.78 304.78 0.6M
2021-09-03 299.00 305.33 287.03 297.40 0.7M
2021-09-02 305.00 315.60 295.88 296.88 0.6M
2021-09-01 306.13 312.00 292.20 310.07 0.7M
2021-08-31 331.44 335.00 306.00 310.29 0.9M
2021-08-30 341.69 353.99 328.00 331.44 1.0M
2021-08-27 340.00 350.00 308.83 349.00 1.2M
2021-08-26 331.00 362.00 321.01 343.00 1.4M
2021-08-25 330.16 340.00 320.00 335.01 0.9M
2021-08-24 315.00 343.66 302.22 332.80 1.3M
2021-08-23 296.00 319.87 295.16 312.16 1.0M
2021-08-20 285.51 307.00 271.00 298.70 1.3M
2021-08-19 277.79 297.99 265.00 290.20 2.0M
2021-08-18 289.52 295.00 272.99 281.00 1.2M
2021-08-17 305.00 315.88 284.03 289.76 1.2M
2021-08-16 326.00 329.70 306.21 308.99 0.9M
2021-08-13 334.00 352.00 325.00 332.49 1.6M
2021-08-12 312.68 330.90 302.23 319.04 1.1M
2021-08-11 312.96 334.80 301.10 324.06 1.3M
2021-08-10 326.90 332.88 304.01 311.72 1.4M
2021-08-09 360.23 365.00 307.23 334.70 1.5M
2021-08-06 350.00 381.97 345.01 368.01 1.1M
2021-08-05 339.02 349.77 335.30 342.00 0.9M
2021-08-04 302.88 359.48 301.57 341.10 1.4M
2021-08-03 307.77 326.00 303.00 306.98 1.3M
2021-08-02 320.00 328.00 299.61 312.50 1.5M
2021-07-30 326.00 359.88 312.28 320.00 2.3M
2021-07-29 271.95 319.45 271.95 319.45 1.7M
2021-07-28 266.10 287.00 260.00 266.21 1.9M
2021-07-27 247.00 291.90 246.12 264.00 2.5M
2021-07-26 243.50 259.00 236.76 251.04 1.7M
2021-07-23 245.20 251.50 238.06 243.50 1.4M
2021-07-22 243.50 256.00 237.05 250.01 1.9M
2021-07-21 225.50 246.80 221.00 243.39 2.3M
2021-07-20 230.04 234.95 215.51 223.10 2.3M
2021-07-19 224.46 236.43 223.99 233.90 2.3M
2021-07-16 243.00 255.89 222.00 223.00 3.6M
2021-07-15 238.00 256.00 228.91 248.77 2.8M
2021-07-14 237.00 261.88 230.00 241.00 3.2M
2021-07-13 218.80 239.99 214.63 238.08 2.8M
2021-07-12 211.78 226.80 209.00 214.02 3.3M
2021-07-09 207.00 215.83 196.01 205.98 3.0M
2021-07-08 194.00 217.98 190.11 205.89 4.3M
2021-07-07 188.84 202.00 180.00 196.00 5.0M
2021-07-06 180.00 195.10 180.00 185.00 5.2M
2021-07-05 169.00 182.50 165.18 182.50 7.1M
2021-07-02 172.00 173.99 155.03 165.15 7.6M
2021-07-01 192.00 200.00 178.00 178.20 12.6M