好想你

002582
🏛️ 中国 →
9.28
最后更新: 2025-09-29
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 8.79 9.88 8.61 9.51 98.9M
2022-12-29 8.85 9.60 8.46 8.98 74.6M
2022-12-28 8.76 9.61 8.61 9.15 74.2M
2022-12-27 8.75 9.12 8.41 9.07 63.7M
2022-12-26 8.60 9.15 8.45 8.94 63.8M
2022-12-23 9.30 9.65 8.50 8.70 91.7M
2022-12-22 9.34 9.34 9.34 9.34 11.7M
2022-12-21 7.78 8.49 7.77 8.49 23.1M
2022-12-20 7.80 7.94 7.62 7.72 34.1M
2022-12-19 8.45 8.45 7.88 8.09 68.4M
2022-12-16 7.60 8.48 7.60 8.48 65.5M
2022-12-15 7.60 7.71 7.51 7.71 12.2M
2022-12-14 7.45 7.63 7.40 7.60 8.5M
2022-12-13 7.35 7.53 7.30 7.50 9.2M
2022-12-12 7.34 7.44 7.28 7.31 4.9M
2022-12-09 7.33 7.37 7.23 7.34 4.2M
2022-12-08 7.42 7.43 7.29 7.33 4.7M
2022-12-07 7.28 7.41 7.28 7.37 4.4M
2022-12-06 7.28 7.43 7.26 7.33 6.6M
2022-12-05 7.28 7.38 7.27 7.29 5.5M
2022-12-02 7.16 7.28 7.14 7.25 6.9M
2022-12-01 7.06 7.23 7.04 7.15 6.5M
2022-11-30 7.02 7.05 6.98 7.01 2.2M
2022-11-29 6.88 7.03 6.88 7.02 3.6M
2022-11-28 6.89 6.89 6.76 6.88 2.6M
2022-11-25 6.92 6.94 6.89 6.92 1.7M
2022-11-24 6.98 6.99 6.90 6.93 2.1M
2022-11-23 7.00 7.01 6.92 6.98 2.9M
2022-11-22 7.09 7.09 6.98 7.01 2.8M
2022-11-21 7.08 7.08 6.96 7.04 2.9M
2022-11-18 7.20 7.20 7.06 7.08 3.3M
2022-11-17 7.14 7.19 7.11 7.15 3.5M
2022-11-16 7.11 7.16 7.08 7.15 4.1M
2022-11-15 7.11 7.14 7.06 7.12 5.8M
2022-11-14 7.06 7.14 7.06 7.10 4.7M
2022-11-11 7.20 7.21 7.03 7.03 6.9M
2022-11-10 7.01 7.15 6.94 7.08 10.0M
2022-11-09 7.31 7.36 7.02 7.06 18.0M
2022-11-08 7.03 7.78 6.98 7.39 25.9M
2022-11-07 6.81 7.21 6.80 7.07 8.0M
2022-11-04 6.81 6.89 6.70 6.86 4.1M
2022-11-03 6.75 7.00 6.73 6.84 5.4M
2022-11-02 6.60 6.85 6.56 6.84 6.8M
2022-11-01 6.41 6.63 6.41 6.61 3.0M
2022-10-31 6.38 6.48 6.32 6.41 3.2M
2022-10-28 6.71 6.75 6.58 6.60 3.4M
2022-10-27 6.68 6.76 6.67 6.75 2.3M
2022-10-26 6.56 6.70 6.53 6.70 3.1M
2022-10-25 6.59 6.60 6.49 6.55 2.8M
2022-10-24 6.75 6.78 6.56 6.59 3.8M
2022-10-21 6.79 6.83 6.73 6.75 2.5M
2022-10-20 6.78 6.87 6.78 6.79 1.8M
2022-10-19 6.87 6.87 6.80 6.80 1.9M
2022-10-18 6.88 6.93 6.84 6.88 2.8M
2022-10-17 6.81 6.88 6.79 6.86 3.4M
2022-10-14 6.80 6.86 6.80 6.82 2.3M
2022-10-13 6.68 6.85 6.66 6.77 3.4M
2022-10-12 6.61 6.72 6.56 6.72 2.8M
2022-10-11 6.60 6.63 6.51 6.60 1.9M
2022-10-10 6.78 6.78 6.61 6.62 2.0M
2022-09-30 6.77 6.78 6.64 6.66 2.2M
2022-09-29 6.89 6.97 6.70 6.75 3.2M
2022-09-28 6.90 6.94 6.84 6.86 3.4M
2022-09-27 6.73 6.92 6.71 6.91 3.7M
2022-09-26 6.86 6.88 6.71 6.71 2.9M
2022-09-23 6.93 6.98 6.86 6.91 1.9M
2022-09-22 6.98 7.05 6.94 6.95 1.9M
2022-09-21 6.97 7.04 6.86 7.02 2.3M
2022-09-20 6.96 7.03 6.96 6.99 2.3M
2022-09-19 6.97 6.99 6.84 6.92 3.1M
2022-09-16 7.10 7.15 6.96 6.98 3.4M
2022-09-15 7.18 7.30 7.06 7.09 4.1M
2022-09-14 7.17 7.20 7.08 7.19 3.8M
2022-09-13 7.18 7.26 7.18 7.24 3.1M
2022-09-09 7.19 7.21 7.13 7.18 3.0M
2022-09-08 7.24 7.29 7.13 7.16 4.9M
2022-09-07 7.35 7.35 7.23 7.26 7.2M
2022-09-06 7.35 7.37 7.29 7.36 5.9M
2022-09-05 7.41 7.44 7.30 7.35 8.0M
2022-09-02 7.56 7.60 7.37 7.45 16.4M
2022-09-01 7.46 7.73 7.40 7.73 17.0M
2022-08-31 7.38 7.62 7.23 7.47 10.9M
2022-08-30 7.37 7.43 7.31 7.40 8.2M
2022-08-29 7.26 7.60 7.13 7.41 10.4M
2022-08-26 7.13 7.32 7.13 7.30 5.9M
2022-08-25 7.15 7.19 7.07 7.18 3.8M
2022-08-24 7.13 7.33 7.08 7.13 6.2M
2022-08-23 7.13 7.16 7.07 7.13 2.3M
2022-08-22 7.11 7.17 7.05 7.17 2.6M
2022-08-19 7.20 7.24 7.12 7.12 2.2M
2022-08-18 7.20 7.23 7.15 7.22 2.5M
2022-08-17 7.26 7.29 7.20 7.20 2.7M
2022-08-16 7.17 7.28 7.15 7.24 3.6M
2022-08-15 7.12 7.17 7.07 7.15 3.0M
2022-08-12 7.13 7.15 7.08 7.14 2.2M
2022-08-11 7.01 7.13 7.01 7.13 2.5M
2022-08-10 6.99 7.02 6.95 7.00 1.6M
2022-08-09 7.05 7.05 6.96 7.00 1.6M
2022-08-08 7.00 7.05 6.98 7.04 1.9M
2022-08-05 6.97 7.04 6.93 7.02 2.0M
2022-08-04 6.92 6.96 6.84 6.96 1.6M
2022-08-03 6.93 7.00 6.84 6.88 2.8M
2022-08-02 7.20 7.20 6.87 6.93 3.6M
2022-08-01 7.19 7.23 7.13 7.20 1.7M
2022-07-29 7.27 7.28 7.17 7.18 2.5M
2022-07-28 7.24 7.29 7.22 7.27 2.6M
2022-07-27 7.27 7.29 7.22 7.26 1.5M
2022-07-26 7.28 7.28 7.20 7.27 1.9M
2022-07-25 7.29 7.31 7.22 7.24 2.0M
2022-07-22 7.34 7.34 7.20 7.26 2.1M
2022-07-21 7.23 7.32 7.21 7.28 2.8M
2022-07-20 7.15 7.29 7.15 7.26 2.9M
2022-07-19 7.09 7.18 7.02 7.18 2.9M
2022-07-18 6.86 7.09 6.86 7.08 3.9M
2022-07-15 7.18 7.18 6.92 6.92 5.3M
2022-07-14 7.22 7.24 7.17 7.20 2.7M
2022-07-13 7.18 7.25 7.18 7.22 3.3M
2022-07-12 7.40 7.44 7.20 7.21 4.9M
2022-07-11 7.40 7.45 7.30 7.43 3.8M
2022-07-08 7.41 7.43 7.36 7.39 4.2M
2022-07-07 7.45 7.48 7.37 7.38 3.6M
2022-07-06 7.46 7.52 7.39 7.45 3.2M
2022-07-05 7.61 7.62 7.42 7.52 4.2M
2022-07-04 7.53 7.65 7.51 7.61 5.3M
2022-07-01 7.48 7.60 7.43 7.52 6.1M
2022-06-30 7.32 7.53 7.32 7.49 6.9M
2022-06-29 7.38 7.48 7.31 7.32 4.6M
2022-06-28 7.40 7.44 7.33 7.43 5.1M
2022-06-27 7.45 7.46 7.30 7.35 6.5M
2022-06-24 7.30 7.40 7.23 7.38 5.6M
2022-06-23 7.23 7.28 7.16 7.28 4.5M
2022-06-22 7.36 7.36 7.24 7.24 5.9M
2022-06-21 7.45 7.45 7.28 7.34 8.2M
2022-06-20 7.51 7.56 7.34 7.41 12.2M
2022-06-17 7.67 8.30 7.39 7.51 25.6M
2022-06-16 7.23 7.95 7.18 7.60 21.5M
2022-06-15 7.19 7.31 7.18 7.23 4.4M
2022-06-14 7.17 7.20 7.02 7.19 3.9M
2022-06-13 7.17 7.20 7.11 7.20 3.6M
2022-06-10 7.16 7.23 7.14 7.19 4.5M
2022-06-09 7.21 7.29 7.16 7.17 3.6M
2022-06-08 7.30 7.34 7.13 7.25 3.6M
2022-06-07 7.36 7.38 7.26 7.30 3.3M
2022-06-06 7.27 7.37 7.24 7.36 4.4M
2022-06-02 7.23 7.33 7.20 7.29 2.8M
2022-06-01 7.28 7.40 7.24 7.28 5.0M
2022-05-31 7.18 7.36 7.11 7.33 6.1M
2022-05-30 7.07 7.18 7.07 7.17 3.6M
2022-05-27 7.18 7.21 7.12 7.17 3.0M
2022-05-26 7.11 7.21 7.04 7.16 3.2M
2022-05-25 6.97 7.15 6.96 7.11 3.1M
2022-05-24 7.18 7.21 6.95 6.97 3.6M
2022-05-23 7.13 7.21 7.06 7.19 3.6M
2022-05-20 7.07 7.15 7.01 7.12 3.0M
2022-05-19 6.96 7.08 6.92 7.03 3.0M
2022-05-18 6.97 7.11 6.96 7.06 3.1M
2022-05-17 7.19 7.26 6.94 7.00 6.4M
2022-05-16 7.02 7.14 7.00 7.13 4.7M
2022-05-13 6.98 7.09 6.98 7.02 2.1M
2022-05-12 6.92 7.04 6.91 7.02 3.0M
2022-05-11 7.08 7.13 6.95 6.97 5.1M
2022-05-10 7.00 7.06 6.90 7.06 3.6M
2022-05-09 6.81 7.04 6.79 7.03 4.9M
2022-05-06 6.79 6.88 6.73 6.79 4.0M
2022-05-05 6.85 6.96 6.79 6.94 4.2M
2022-04-29 6.66 6.95 6.60 6.88 6.2M
2022-04-28 6.80 6.86 6.58 6.67 5.0M
2022-04-27 6.76 6.93 6.50 6.93 7.4M
2022-04-26 7.19 7.22 6.82 6.82 5.8M
2022-04-25 7.92 7.98 7.16 7.17 8.4M
2022-04-22 8.23 8.35 7.96 7.96 7.6M
2022-04-21 8.38 8.52 8.10 8.21 9.9M
2022-04-20 8.20 8.55 8.15 8.40 12.3M
2022-04-19 7.98 8.23 7.95 8.21 6.9M
2022-04-18 7.94 8.09 7.85 8.08 6.6M
2022-04-15 7.95 7.97 7.83 7.84 2.9M
2022-04-14 7.91 7.95 7.81 7.89 2.9M
2022-04-13 8.01 8.05 7.85 7.85 5.9M
2022-04-12 7.70 7.98 7.60 7.97 4.4M
2022-04-11 7.82 7.97 7.70 7.70 3.8M
2022-04-08 7.86 7.91 7.71 7.83 2.6M
2022-04-07 8.06 8.08 7.86 7.87 3.0M
2022-04-06 7.89 8.06 7.88 8.06 3.8M
2022-04-01 7.85 7.94 7.85 7.90 1.9M
2022-03-31 7.91 8.00 7.85 7.93 2.7M
2022-03-30 7.93 7.96 7.85 7.90 3.1M
2022-03-29 7.92 7.98 7.81 7.91 2.9M
2022-03-28 7.86 7.93 7.77 7.92 2.3M
2022-03-25 7.79 7.94 7.79 7.90 2.2M
2022-03-24 7.85 7.88 7.80 7.82 1.4M
2022-03-23 7.90 7.95 7.85 7.88 1.9M
2022-03-22 7.84 7.93 7.78 7.88 2.6M
2022-03-21 7.73 7.99 7.70 7.85 4.8M
2022-03-18 7.59 7.70 7.58 7.70 2.3M
2022-03-17 7.62 7.73 7.60 7.61 2.8M
2022-03-16 7.55 7.62 7.30 7.58 3.3M
2022-03-15 7.79 7.82 7.46 7.46 3.4M
2022-03-14 7.90 7.97 7.82 7.83 2.2M
2022-03-11 7.81 7.99 7.67 7.95 3.3M
2022-03-10 7.84 7.91 7.83 7.83 2.1M
2022-03-09 7.90 7.93 7.54 7.76 3.7M
2022-03-08 8.09 8.15 7.88 7.90 3.2M
2022-03-07 8.15 8.17 8.08 8.09 2.6M
2022-03-04 8.23 8.28 8.13 8.17 3.6M
2022-03-03 8.27 8.30 8.22 8.25 2.3M
2022-03-02 8.19 8.29 8.17 8.25 2.4M
2022-03-01 8.12 8.25 8.12 8.24 2.8M
2022-02-28 8.16 8.20 8.10 8.14 2.2M
2022-02-25 8.15 8.22 8.13 8.16 2.2M
2022-02-24 8.29 8.38 8.06 8.11 4.6M
2022-02-23 8.30 8.38 8.30 8.32 1.7M
2022-02-22 8.34 8.38 8.28 8.31 2.3M
2022-02-21 8.27 8.40 8.25 8.37 2.7M
2022-02-18 8.21 8.27 8.17 8.26 1.7M
2022-02-17 8.27 8.34 8.20 8.21 2.3M
2022-02-16 8.33 8.36 8.27 8.29 1.4M
2022-02-15 8.37 8.41 8.25 8.28 2.5M
2022-02-14 8.31 8.47 8.22 8.38 3.4M
2022-02-11 8.41 8.41 8.27 8.28 2.7M
2022-02-10 8.33 8.46 8.29 8.41 3.6M
2022-02-09 8.24 8.38 8.24 8.33 3.6M
2022-02-08 8.13 8.31 8.10 8.29 4.3M
2022-02-07 8.00 8.10 7.92 8.09 3.4M
2022-01-28 7.91 8.01 7.81 7.92 4.0M
2022-01-27 8.11 8.13 7.83 7.85 4.7M
2022-01-26 8.07 8.17 8.05 8.13 3.7M
2022-01-25 8.37 8.40 8.06 8.07 5.5M
2022-01-24 8.55 8.59 8.33 8.36 4.0M
2022-01-21 8.55 8.61 8.46 8.59 3.7M
2022-01-20 8.73 8.79 8.57 8.58 4.1M
2022-01-19 8.65 8.75 8.65 8.72 3.8M
2022-01-18 8.85 8.91 8.68 8.72 5.4M
2022-01-17 8.77 8.93 8.75 8.85 6.8M
2022-01-14 8.85 9.05 8.68 8.71 7.8M
2022-01-13 8.86 8.97 8.82 8.87 6.9M
2022-01-12 8.73 8.90 8.68 8.87 5.8M
2022-01-11 8.74 8.87 8.66 8.68 5.7M
2022-01-10 8.66 8.74 8.54 8.71 4.9M
2022-01-07 8.84 8.89 8.65 8.65 6.5M
2022-01-06 8.85 8.94 8.76 8.87 5.4M
2022-01-05 9.10 9.10 8.73 8.85 9.8M
2022-01-04 8.70 8.93 8.67 8.90 9.7M