万里马

300591
🏛️ 中国 →
10.19
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 6.01 6.11 5.97 6.05 6.3M
2023-12-28 6.02 6.06 5.89 6.01 7.8M
2023-12-27 5.97 6.16 5.92 6.02 6.1M
2023-12-26 6.08 6.11 5.94 5.97 8.1M
2023-12-25 6.14 6.18 5.98 6.10 8.0M
2023-12-22 6.36 6.43 6.13 6.14 9.0M
2023-12-21 6.13 6.36 6.04 6.35 8.3M
2023-12-20 6.28 6.29 6.15 6.19 7.1M
2023-12-19 6.27 6.30 6.20 6.26 5.4M
2023-12-18 6.39 6.39 6.24 6.27 6.4M
2023-12-15 6.39 6.46 6.30 6.40 9.1M
2023-12-14 6.21 6.42 6.21 6.35 13.5M
2023-12-13 6.38 6.47 6.19 6.21 22.6M
2023-12-12 6.58 6.60 6.36 6.41 12.0M
2023-12-11 6.45 6.62 6.43 6.59 13.3M
2023-12-08 6.54 6.64 6.46 6.50 12.4M
2023-12-07 6.41 6.59 6.34 6.53 10.4M
2023-12-06 6.56 6.66 6.36 6.43 15.9M
2023-12-05 6.88 6.88 6.59 6.61 14.0M
2023-12-04 6.85 6.90 6.70 6.86 14.4M
2023-12-01 6.96 7.02 6.82 6.85 12.5M
2023-11-30 6.96 7.01 6.89 6.96 6.2M
2023-11-29 7.00 7.08 6.94 6.98 10.4M
2023-11-28 7.07 7.13 6.97 7.03 10.9M
2023-11-27 6.87 7.12 6.87 7.10 12.1M
2023-11-24 7.06 7.07 6.83 6.91 15.8M
2023-11-23 7.27 7.32 7.02 7.06 14.5M
2023-11-22 7.38 7.41 7.21 7.24 10.8M
2023-11-21 7.37 7.56 7.37 7.40 9.3M
2023-11-20 7.40 7.48 7.37 7.39 8.2M
2023-11-17 7.37 7.46 7.31 7.46 9.9M
2023-11-16 7.42 7.59 7.35 7.35 13.6M
2023-11-15 7.44 7.49 7.32 7.45 12.2M
2023-11-14 7.46 7.55 7.38 7.41 14.0M
2023-11-13 7.26 7.56 7.26 7.50 21.4M
2023-11-10 6.98 7.36 6.98 7.26 22.0M
2023-11-09 7.23 7.23 7.01 7.04 12.6M
2023-11-08 7.27 7.27 7.13 7.20 12.7M
2023-11-07 7.13 7.29 7.08 7.27 15.7M
2023-11-06 6.95 7.16 6.95 7.15 19.2M
2023-11-03 6.98 7.14 6.92 6.97 12.8M
2023-11-02 6.84 6.98 6.82 6.95 11.5M
2023-11-01 6.96 7.03 6.85 6.88 15.8M
2023-10-31 6.92 7.14 6.90 7.03 19.5M
2023-10-30 7.09 7.25 6.91 6.98 23.1M
2023-10-27 6.90 7.05 6.82 7.05 18.4M
2023-10-26 6.94 7.01 6.86 6.90 17.0M
2023-10-25 6.82 7.05 6.70 7.00 26.1M
2023-10-24 6.75 6.87 6.61 6.79 22.7M
2023-10-23 6.78 6.90 6.67 6.71 22.0M
2023-10-20 6.93 7.13 6.81 6.90 31.9M
2023-10-19 6.66 7.59 6.57 7.09 48.3M
2023-10-18 6.86 7.00 6.72 6.79 28.3M
2023-10-17 6.73 7.33 6.66 7.00 47.8M
2023-10-16 6.58 6.89 6.48 6.80 31.8M
2023-10-13 6.62 6.66 6.46 6.50 10.5M
2023-10-12 6.60 6.68 6.56 6.63 8.0M
2023-10-11 6.54 6.64 6.48 6.55 8.9M
2023-10-10 6.60 6.71 6.54 6.55 12.8M
2023-10-09 6.43 6.63 6.43 6.55 14.6M
2023-09-28 6.33 6.51 6.27 6.43 7.5M
2023-09-27 6.22 6.36 6.15 6.25 4.5M
2023-09-26 6.26 6.38 6.19 6.22 6.7M
2023-09-25 6.36 6.37 6.21 6.25 5.1M
2023-09-22 6.12 6.35 6.12 6.33 6.1M
2023-09-21 6.24 6.25 6.14 6.16 3.7M
2023-09-20 6.34 6.35 6.23 6.23 3.8M
2023-09-19 6.44 6.47 6.31 6.32 5.7M
2023-09-18 6.29 6.44 6.21 6.44 7.7M
2023-09-15 6.16 6.38 6.10 6.29 8.4M
2023-09-14 6.21 6.24 6.11 6.13 8.1M
2023-09-13 6.32 6.32 6.19 6.21 6.5M
2023-09-12 6.37 6.38 6.25 6.30 7.3M
2023-09-11 6.40 6.45 6.32 6.36 6.9M
2023-09-08 6.43 6.45 6.35 6.37 6.2M
2023-09-07 6.50 6.51 6.38 6.40 6.8M
2023-09-06 6.56 6.58 6.42 6.45 9.8M
2023-09-05 6.58 6.63 6.40 6.54 12.2M
2023-09-04 6.41 6.60 6.32 6.58 13.3M
2023-09-01 6.28 6.42 6.24 6.37 9.1M
2023-08-31 6.15 6.32 6.15 6.27 6.0M
2023-08-30 6.07 6.34 6.07 6.28 18.2M
2023-08-29 5.78 6.06 5.78 6.05 6.6M
2023-08-28 5.94 5.96 5.72 5.79 7.2M
2023-08-25 5.77 5.82 5.64 5.69 4.5M
2023-08-24 5.82 5.82 5.59 5.73 9.0M
2023-08-23 6.00 6.00 5.76 5.79 8.6M
2023-08-22 6.01 6.13 5.95 6.04 4.4M
2023-08-21 6.00 6.15 5.98 6.04 3.9M
2023-08-18 6.10 6.21 6.01 6.02 4.8M
2023-08-17 6.07 6.17 6.04 6.12 4.4M
2023-08-16 6.26 6.30 6.06 6.07 5.5M
2023-08-15 6.32 6.32 6.22 6.22 4.1M
2023-08-14 6.25 6.34 6.20 6.28 6.0M
2023-08-11 6.42 6.42 6.25 6.25 6.0M
2023-08-10 6.23 6.40 6.23 6.38 4.6M
2023-08-09 6.26 6.31 6.23 6.28 4.1M
2023-08-08 6.28 6.38 6.26 6.28 4.9M
2023-08-07 6.31 6.42 6.26 6.30 7.1M
2023-08-04 6.43 6.44 6.20 6.30 11.9M
2023-08-03 6.53 6.53 6.37 6.42 6.8M
2023-08-02 6.54 6.57 6.43 6.52 7.7M
2023-08-01 6.53 6.75 6.44 6.55 16.7M
2023-07-31 6.42 6.55 6.27 6.50 17.7M
2023-07-28 6.40 6.58 6.35 6.44 18.9M
2023-07-27 6.30 6.55 6.25 6.42 19.9M
2023-07-26 6.21 6.34 6.15 6.32 8.3M
2023-07-25 6.27 6.30 6.16 6.23 7.2M
2023-07-24 6.30 6.35 6.19 6.23 7.9M
2023-07-21 6.12 6.45 6.12 6.34 16.4M
2023-07-20 6.08 6.24 5.94 6.16 11.2M
2023-07-19 6.10 6.19 6.04 6.07 9.0M
2023-07-18 6.18 6.20 6.05 6.14 9.6M
2023-07-17 6.20 6.21 6.01 6.11 24.4M
2023-07-14 6.57 6.60 6.07 6.37 48.0M
2023-07-13 6.66 6.78 6.10 6.47 46.6M
2023-07-12 7.31 7.50 6.71 6.92 69.2M
2023-07-11 6.49 7.59 6.38 7.05 51.8M
2023-07-10 6.51 6.63 6.40 6.50 6.7M
2023-07-07 6.52 6.58 6.43 6.54 5.3M
2023-07-06 6.64 6.74 6.48 6.53 7.9M
2023-07-05 6.51 6.71 6.35 6.58 9.2M
2023-07-04 6.38 6.56 6.38 6.50 9.4M
2023-07-03 6.67 6.74 6.34 6.38 19.0M
2023-06-30 6.45 6.86 6.40 6.71 25.6M
2023-06-29 6.15 6.49 6.15 6.43 10.0M
2023-06-28 6.22 6.23 6.08 6.19 6.8M
2023-06-27 5.87 6.24 5.82 6.20 11.4M
2023-06-26 6.00 6.08 5.80 5.83 8.1M
2023-06-21 6.02 6.18 5.97 6.02 8.6M
2023-06-20 6.27 6.27 6.01 6.08 8.2M
2023-06-19 6.27 6.34 6.15 6.24 8.7M
2023-06-16 6.33 6.45 6.29 6.30 7.8M
2023-06-15 6.55 6.57 6.35 6.36 9.5M
2023-06-14 6.52 6.58 6.49 6.51 7.0M
2023-06-13 6.42 6.59 6.33 6.54 7.8M
2023-06-12 6.40 6.43 6.10 6.34 8.0M
2023-06-09 6.26 6.50 6.23 6.44 12.7M
2023-06-08 6.45 6.45 6.23 6.26 8.6M
2023-06-07 6.53 6.65 6.37 6.42 11.8M
2023-06-06 6.54 6.70 6.47 6.53 9.5M
2023-06-05 6.41 6.62 6.38 6.59 6.7M
2023-06-02 6.62 6.76 6.38 6.40 8.5M
2023-06-01 6.53 6.66 6.48 6.56 10.1M
2023-05-31 6.71 6.77 6.52 6.53 13.6M
2023-05-30 6.48 6.88 6.39 6.73 23.0M
2023-05-29 6.14 6.54 6.08 6.51 24.5M
2023-05-26 6.02 6.14 5.91 6.12 7.5M
2023-05-25 6.06 6.08 5.91 6.00 9.8M
2023-05-24 6.12 6.26 6.04 6.11 5.7M
2023-05-23 6.19 6.21 6.08 6.10 5.8M
2023-05-22 6.25 6.28 6.11 6.14 8.4M
2023-05-19 6.40 6.41 6.13 6.21 14.8M
2023-05-18 6.45 6.52 6.37 6.39 12.8M
2023-05-17 6.33 6.54 6.25 6.45 18.8M
2023-05-16 6.26 6.48 6.25 6.32 15.4M
2023-05-15 5.99 6.32 5.99 6.31 16.3M
2023-05-12 6.01 6.35 6.01 6.15 19.2M
2023-05-11 6.01 6.14 5.92 6.05 6.6M
2023-05-10 6.05 6.14 5.89 6.02 8.1M
2023-05-09 6.23 6.23 6.05 6.08 11.8M
2023-05-08 6.06 6.27 6.03 6.14 17.7M
2023-05-05 5.98 6.12 5.96 6.06 10.7M
2023-05-04 5.70 6.06 5.60 6.05 12.1M
2023-04-28 5.38 5.70 5.25 5.67 7.5M
2023-04-27 5.47 5.53 5.35 5.42 5.2M
2023-04-26 5.50 5.58 5.35 5.40 7.3M
2023-04-25 5.61 5.64 5.36 5.48 7.1M
2023-04-24 5.53 5.67 5.49 5.59 8.4M
2023-04-21 5.90 5.90 5.40 5.53 14.9M
2023-04-20 5.89 6.01 5.70 5.86 14.9M
2023-04-19 5.94 5.99 5.88 5.91 4.8M
2023-04-18 5.95 6.05 5.94 5.94 5.2M
2023-04-17 6.05 6.07 5.95 5.98 5.6M
2023-04-14 6.07 6.11 5.97 6.05 7.0M
2023-04-13 6.23 6.27 6.04 6.05 9.3M
2023-04-12 6.08 6.25 6.04 6.18 10.1M
2023-04-11 5.92 6.21 5.90 6.08 13.8M
2023-04-10 5.81 5.98 5.74 5.94 12.3M
2023-04-07 5.92 5.92 5.81 5.84 6.2M
2023-04-06 5.91 5.96 5.78 5.88 7.4M
2023-04-04 6.06 6.10 5.83 5.95 13.4M
2023-04-03 6.11 6.19 6.02 6.06 6.6M
2023-03-31 6.11 6.15 6.07 6.08 3.6M
2023-03-30 6.16 6.21 6.07 6.11 6.3M
2023-03-29 6.16 6.21 6.04 6.14 7.6M
2023-03-28 6.25 6.27 6.07 6.20 7.0M
2023-03-27 6.30 6.39 6.00 6.20 17.0M
2023-03-24 6.31 6.38 6.20 6.31 8.7M
2023-03-23 6.37 6.47 6.26 6.30 9.4M
2023-03-22 6.36 6.45 6.31 6.37 6.9M
2023-03-21 6.25 6.41 6.20 6.38 9.9M
2023-03-20 6.18 6.50 6.18 6.28 14.2M
2023-03-17 6.15 6.32 6.08 6.26 19.5M
2023-03-16 5.95 6.26 5.95 6.14 23.9M
2023-03-15 5.98 5.99 5.85 5.89 6.2M
2023-03-14 6.04 6.05 5.91 5.92 6.1M
2023-03-13 5.94 6.00 5.86 5.98 7.3M
2023-03-10 6.00 6.03 5.93 5.94 5.4M
2023-03-09 5.99 6.12 5.98 6.03 6.6M
2023-03-08 5.97 6.00 5.88 5.99 7.2M
2023-03-07 6.09 6.10 5.95 5.98 9.6M
2023-03-06 6.18 6.18 5.95 6.10 17.6M
2023-03-03 6.18 6.22 6.11 6.13 13.0M
2023-03-02 6.07 6.33 6.05 6.25 24.4M
2023-03-01 6.08 6.15 6.01 6.05 19.3M
2023-02-28 6.03 6.22 5.83 6.08 33.4M
2023-02-27 6.15 6.29 5.93 5.98 58.3M
2023-02-24 5.57 5.95 5.53 5.89 30.5M
2023-02-23 5.55 5.69 5.48 5.59 14.8M
2023-02-22 5.35 5.59 5.30 5.52 19.0M
2023-02-21 5.36 5.40 5.30 5.38 8.6M
2023-02-20 5.21 5.43 5.21 5.31 9.5M
2023-02-17 5.21 5.34 5.19 5.26 6.6M
2023-02-16 5.30 5.37 5.17 5.18 8.6M
2023-02-15 5.28 5.32 5.24 5.27 6.2M
2023-02-14 5.32 5.32 5.20 5.27 5.8M
2023-02-13 5.30 5.31 5.21 5.27 5.5M
2023-02-10 5.23 5.30 5.21 5.25 5.0M
2023-02-09 5.35 5.35 5.22 5.27 8.8M
2023-02-08 5.20 5.45 5.15 5.33 16.6M
2023-02-07 5.17 5.21 5.12 5.21 7.9M
2023-02-06 5.26 5.29 5.14 5.16 11.1M
2023-02-03 5.37 5.42 5.24 5.29 18.2M
2023-02-02 5.05 5.71 5.03 5.40 37.9M
2023-02-01 4.97 5.04 4.95 5.04 6.2M
2023-01-31 4.99 5.06 4.94 4.96 5.1M
2023-01-30 4.85 5.02 4.84 5.00 14.2M
2023-01-20 4.78 4.92 4.77 4.89 4.4M
2023-01-19 4.76 4.81 4.74 4.77 4.6M
2023-01-18 4.77 4.79 4.70 4.78 2.9M
2023-01-17 4.81 4.84 4.70 4.74 3.8M
2023-01-16 4.74 4.82 4.72 4.82 4.1M
2023-01-13 4.75 4.75 4.68 4.72 3.2M
2023-01-12 4.75 4.77 4.68 4.70 4.0M
2023-01-11 4.84 4.88 4.74 4.75 5.0M
2023-01-10 4.91 4.91 4.83 4.86 2.7M
2023-01-09 4.83 4.94 4.79 4.91 5.1M
2023-01-06 4.87 4.90 4.78 4.79 5.1M
2023-01-05 4.94 4.94 4.82 4.87 6.1M
2023-01-04 4.85 4.98 4.85 4.92 5.3M
2023-01-03 4.78 4.87 4.76 4.87 3.9M