东田微

301183
🏛️ 中国 →
92.69
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
2025-09-26 99.86 101.33 92.69 92.69 7.2M
2025-09-25 98.02 103.66 97.50 101.22 6.3M
2025-09-24 98.01 100.45 94.41 98.16 7.0M
2025-09-23 111.67 113.50 100.00 102.04 7.7M
2025-09-22 107.99 110.81 104.28 109.75 9.2M
2025-09-19 103.00 115.58 101.50 110.09 12.2M
2025-09-18 100.00 107.44 95.56 104.06 11.4M
2025-09-17 98.41 103.60 96.45 102.00 8.4M
2025-09-16 97.00 99.93 96.24 98.40 8.6M
2025-09-15 97.80 99.60 94.34 96.62 7.5M
2025-09-12 95.82 99.77 94.00 97.40 8.5M
2025-09-11 94.21 101.27 91.00 97.95 11.5M
2025-09-10 94.60 95.42 90.66 92.89 7.9M
2025-09-09 92.06 94.10 90.10 90.80 4.8M
2025-09-08 95.04 96.05 91.60 92.55 5.7M
2025-09-05 93.00 96.41 91.62 95.45 7.9M
2025-09-04 104.38 106.00 90.15 92.54 11.4M
2025-09-03 103.70 106.89 101.58 102.89 9.2M
2025-09-02 110.04 116.98 102.20 103.68 13.3M
2025-09-01 111.00 119.78 107.00 113.00 13.6M
2025-08-29 107.12 113.22 102.80 110.51 13.4M
2025-08-28 99.00 115.00 96.48 111.03 18.3M
2025-08-27 79.00 96.23 77.99 96.23 15.4M
2025-08-26 77.01 80.60 76.89 80.19 10.7M
2025-08-25 75.80 79.20 74.89 78.09 10.7M
2025-08-22 74.93 76.74 74.50 75.22 6.8M
2025-08-21 79.01 79.25 74.35 75.61 8.7M
2025-08-20 78.00 80.36 76.41 79.40 11.2M
2025-08-19 74.81 85.01 73.00 82.00 18.2M
2025-08-18 64.01 77.00 64.00 73.38 17.1M
2025-08-15 64.23 64.85 63.75 64.19 5.9M
2025-08-14 69.00 69.00 64.22 64.30 9.3M
2025-08-13 65.51 71.00 65.00 68.21 11.8M
2025-08-12 65.80 66.55 64.79 65.51 5.8M
2025-08-11 62.62 67.65 62.56 65.68 10.0M
2025-08-08 63.28 63.47 62.36 62.42 3.9M
2025-08-07 63.43 64.96 62.30 63.51 6.0M
2025-08-06 63.91 64.90 63.39 63.63 5.7M
2025-08-05 65.60 66.06 63.61 64.92 6.4M
2025-08-04 64.01 65.56 63.02 64.59 8.4M
2025-08-01 68.37 68.66 64.87 65.84 10.5M
2025-07-31 67.30 74.30 66.10 70.46 17.0M
2025-07-30 66.42 67.85 65.20 66.51 8.0M
2025-07-29 66.60 69.39 65.77 67.09 15.5M
2025-07-28 65.80 66.92 64.90 65.96 7.3M
2025-07-25 66.35 66.93 65.11 65.65 5.2M
2025-07-24 69.00 69.59 65.02 66.35 9.8M
2025-07-23 67.58 69.45 66.80 68.00 6.6M
2025-07-22 73.60 74.80 68.51 69.36 12.0M
2025-07-21 74.63 75.94 72.00 74.49 8.9M
2025-07-18 77.01 77.57 74.00 75.59 11.3M
2025-07-17 73.58 79.80 73.58 77.59 18.3M
2025-07-16 67.49 79.99 66.00 75.61 24.6M
2025-07-15 61.66 72.68 60.50 69.00 25.6M
2025-07-14 57.58 61.37 55.65 60.57 12.7M
2025-07-11 58.78 58.96 56.60 58.06 10.9M
2025-07-10 53.54 60.00 52.66 58.02 16.3M
2025-07-09 53.03 55.26 52.38 53.92 12.9M
2025-07-08 49.47 51.00 49.15 50.85 3.1M
2025-07-07 49.49 49.79 48.41 49.32 1.8M
2025-07-04 50.48 50.80 49.50 49.64 2.7M
2025-07-03 49.62 50.70 49.62 50.51 3.0M
2025-07-02 49.81 50.00 49.00 49.60 2.8M
2025-07-01 50.97 50.97 49.75 50.29 3.2M
2025-06-30 52.02 52.02 50.44 51.23 5.1M
2025-06-27 50.91 52.30 50.20 51.56 6.4M
2025-06-26 51.00 51.58 50.23 50.32 4.3M
2025-06-25 50.68 51.68 50.00 50.65 4.3M
2025-06-24 50.98 51.64 50.32 50.69 4.5M
2025-06-23 50.21 52.10 49.55 50.50 4.5M
2025-06-20 51.37 51.98 49.70 50.35 6.6M
2025-06-19 51.95 55.22 51.32 51.37 11.6M
2025-06-18 47.63 50.85 47.17 49.69 6.2M
2025-06-17 48.00 48.42 47.20 47.67 2.6M
2025-06-16 47.21 49.58 47.08 48.30 3.2M
2025-06-13 48.48 48.90 46.90 47.70 4.2M
2025-06-12 46.32 50.26 46.08 48.48 7.4M
2025-06-11 46.58 47.22 46.33 46.45 1.4M
2025-06-10 46.90 47.47 45.96 46.52 2.0M
2025-06-09 46.63 47.85 46.30 47.13 2.3M
2025-06-06 46.23 47.05 46.14 46.57 2.2M
2025-06-05 44.68 46.65 44.56 46.20 3.1M
2025-06-04 43.96 45.23 43.83 44.99 1.8M
2025-06-03 43.34 44.08 43.10 43.80 0.9M
2025-05-30 45.08 45.08 43.71 43.83 1.6M
2025-05-29 44.47 45.39 44.47 45.30 1.6M
2025-05-28 44.53 45.09 44.10 44.41 1.1M
2025-05-27 45.45 45.49 44.18 44.43 1.4M
2025-05-26 43.38 45.36 43.37 45.17 1.9M
2025-05-23 44.51 45.10 43.37 43.38 1.9M
2025-05-22 45.53 46.30 44.58 44.70 1.5M
2025-05-21 46.23 46.25 45.56 45.82 1.6M
2025-05-20 46.18 47.06 45.72 46.42 1.9M
2025-05-19 45.41 47.29 44.55 46.41 2.9M
2025-05-16 45.28 46.25 45.01 45.62 1.6M
2025-05-15 46.56 46.90 45.45 45.45 1.9M
2025-05-14 46.72 47.83 46.72 46.93 2.8M
2025-05-13 47.92 48.23 46.50 46.57 2.3M
2025-05-12 46.85 47.62 46.60 47.42 2.6M
2025-05-09 47.39 47.62 46.05 46.17 2.4M
2025-05-08 45.80 48.48 45.51 47.67 4.4M
2025-05-07 47.21 47.21 45.10 45.88 2.9M
2025-05-06 45.25 46.26 45.01 46.26 2.4M
2025-04-30 44.63 45.29 44.54 44.91 1.9M
2025-04-29 44.15 45.59 44.05 44.63 1.7M
2025-04-28 44.66 45.30 44.31 44.45 1.4M
2025-04-25 45.00 45.44 44.57 44.66 1.9M
2025-04-24 45.29 45.98 44.31 44.61 2.7M
2025-04-23 44.24 45.30 44.09 44.91 2.6M
2025-04-22 44.85 44.98 43.57 43.76 3.1M
2025-04-21 42.95 45.10 42.57 45.10 2.7M
2025-04-18 42.01 42.79 41.54 42.55 1.5M
2025-04-17 41.98 42.68 41.71 41.92 1.2M
2025-04-16 43.13 43.25 41.25 42.22 1.5M
2025-04-15 44.00 44.01 42.81 43.08 1.4M
2025-04-14 44.28 44.50 43.40 43.69 2.0M
2025-04-11 41.31 43.34 41.31 42.84 2.4M
2025-04-10 43.00 43.36 41.86 41.92 2.7M
2025-04-09 38.78 41.19 36.03 40.72 3.1M
2025-04-08 38.90 41.20 38.10 39.54 2.6M
2025-04-07 45.50 45.50 38.96 38.96 2.8M
2025-04-03 49.20 49.79 48.37 48.70 1.3M
2025-04-02 49.33 50.28 49.30 49.66 1.1M
2025-04-01 49.66 50.12 49.23 49.23 1.2M
2025-03-31 49.62 49.62 47.85 49.14 1.7M
2025-03-28 49.98 51.16 49.45 49.45 1.3M
2025-03-27 50.83 51.22 49.88 50.16 1.4M
2025-03-26 51.35 51.76 50.90 50.90 1.0M
2025-03-25 51.69 51.85 50.77 51.20 1.3M
2025-03-24 50.89 52.04 49.13 51.87 2.4M
2025-03-21 52.60 52.70 51.01 51.07 2.5M
2025-03-20 53.91 54.18 53.00 53.01 2.0M
2025-03-19 55.31 55.54 53.46 53.92 3.2M
2025-03-18 55.50 55.95 54.90 55.59 2.7M
2025-03-17 55.99 56.02 54.50 55.69 3.4M
2025-03-14 52.79 56.46 52.30 55.17 6.3M
2025-03-13 54.37 55.10 52.20 52.71 3.1M
2025-03-12 54.30 56.10 53.66 54.55 4.4M
2025-03-11 53.00 53.54 52.66 53.01 1.8M
2025-03-10 53.46 54.29 53.28 53.76 1.8M
2025-03-07 54.50 54.66 53.00 53.67 3.0M
2025-03-06 54.08 55.00 53.86 54.96 3.5M
2025-03-05 53.93 54.40 53.10 53.68 2.5M
2025-03-04 52.70 54.08 52.51 54.08 2.3M
2025-03-03 53.61 54.56 52.18 53.24 2.9M
2025-02-28 57.41 57.58 52.50 53.57 5.6M
2025-02-27 58.60 59.54 56.11 57.90 6.8M
2025-02-26 59.40 59.77 58.00 59.13 7.2M
2025-02-25 57.22 59.58 56.70 58.92 10.2M
2025-02-24 56.78 59.65 55.60 58.47 10.2M
2025-02-21 55.83 56.88 54.83 56.83 6.2M
2025-02-20 54.95 56.00 53.57 55.80 4.5M
2025-02-19 54.07 55.45 53.28 54.85 4.4M
2025-02-18 56.81 57.52 53.82 54.02 4.9M
2025-02-17 54.58 57.99 54.58 57.08 7.2M
2025-02-14 56.10 57.35 54.07 54.77 5.7M
2025-02-13 57.01 58.47 56.13 56.66 7.0M
2025-02-12 56.00 57.49 55.79 57.34 4.7M
2025-02-11 56.87 57.56 56.23 56.42 4.7M
2025-02-10 56.30 57.41 55.88 57.00 5.0M
2025-02-07 55.61 57.80 54.83 56.33 6.9M
2025-02-06 53.46 55.90 53.01 55.63 5.0M
2025-02-05 52.90 54.24 52.90 53.57 4.2M
2025-01-27 57.42 57.50 52.82 52.90 7.0M
2025-01-24 55.35 58.38 55.35 57.99 7.4M
2025-01-23 57.97 59.90 55.90 55.90 7.6M
2025-01-22 56.80 58.88 56.74 57.61 8.2M
2025-01-21 58.30 58.49 54.86 57.88 8.6M
2025-01-20 56.97 58.38 56.28 57.61 9.4M
2025-01-17 58.43 59.88 56.30 56.78 10.9M
2025-01-16 54.84 61.39 53.75 59.33 13.7M
2025-01-15 55.24 56.18 54.23 54.40 3.6M
2025-01-14 54.15 55.76 53.08 55.66 5.7M
2025-01-13 51.73 53.73 50.68 53.49 4.0M
2025-01-10 54.60 57.60 53.30 53.42 6.6M
2025-01-09 54.50 56.98 54.50 55.55 7.2M
2025-01-08 53.77 54.60 51.60 54.39 5.6M
2025-01-07 47.70 54.44 47.70 53.95 7.6M
2025-01-06 48.67 49.63 47.01 47.62 3.3M
2025-01-03 53.36 53.65 48.96 49.15 4.0M
2025-01-02 53.80 55.59 51.00 53.09 4.1M