家家悦

603708
🏛️ 中国 →
10.24
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
2021-12-31 16.35 16.90 16.25 16.64 6.0M
2021-12-30 16.49 16.54 16.25 16.35 4.9M
2021-12-29 16.52 17.05 16.37 16.53 6.7M
2021-12-28 16.83 16.89 16.26 16.53 13.2M
2021-12-27 15.69 17.41 15.36 17.11 22.8M
2021-12-24 14.74 16.18 14.71 15.83 15.7M
2021-12-23 14.83 14.85 14.71 14.74 2.0M
2021-12-22 14.90 14.90 14.73 14.77 2.1M
2021-12-21 14.63 14.83 14.58 14.81 3.6M
2021-12-20 14.51 14.59 14.51 14.58 1.7M
2021-12-17 14.58 14.59 14.51 14.51 1.8M
2021-12-16 14.60 14.65 14.52 14.58 1.4M
2021-12-15 14.60 14.69 14.56 14.60 2.0M
2021-12-14 14.66 14.67 14.57 14.60 1.8M
2021-12-13 14.79 14.85 14.68 14.71 2.3M
2021-12-10 14.79 14.89 14.64 14.85 4.0M
2021-12-09 14.70 14.85 14.67 14.83 3.1M
2021-12-08 14.75 14.75 14.64 14.72 1.9M
2021-12-07 14.65 14.77 14.57 14.75 2.3M
2021-12-06 14.56 14.82 14.51 14.60 3.2M
2021-12-03 14.52 14.58 14.47 14.56 1.6M
2021-12-02 14.60 14.61 14.48 14.51 2.1M
2021-12-01 14.48 14.62 14.47 14.61 1.9M
2021-11-30 14.53 14.64 14.50 14.51 2.1M
2021-11-29 14.52 14.66 14.50 14.55 1.3M
2021-11-26 14.71 14.71 14.50 14.60 2.2M
2021-11-25 14.77 14.85 14.70 14.73 1.6M
2021-11-24 14.63 14.78 14.53 14.78 2.7M
2021-11-23 14.70 14.77 14.57 14.61 3.0M
2021-11-22 14.86 14.86 14.70 14.72 2.8M
2021-11-19 14.90 15.03 14.75 14.78 4.1M
2021-11-18 15.67 15.67 14.86 14.90 5.9M
2021-11-17 15.52 15.76 15.42 15.66 3.1M
2021-11-16 15.54 15.64 15.37 15.44 2.3M
2021-11-15 15.10 15.58 15.02 15.51 2.7M
2021-11-12 15.41 15.45 15.12 15.14 2.2M
2021-11-11 15.02 15.77 14.97 15.40 3.9M
2021-11-10 15.15 15.25 14.86 15.08 2.2M
2021-11-09 15.10 15.35 15.02 15.13 1.9M
2021-11-08 15.26 15.42 15.03 15.06 2.1M
2021-11-05 15.45 15.61 15.30 15.30 3.3M
2021-11-04 15.15 15.55 15.07 15.48 4.2M
2021-11-03 14.90 15.25 14.75 15.13 3.6M
2021-11-02 14.68 15.03 14.52 14.84 2.6M
2021-11-01 14.30 14.88 14.28 14.68 1.7M
2021-10-29 14.50 14.94 14.50 14.73 2.0M
2021-10-28 14.41 14.63 14.31 14.53 1.5M
2021-10-27 14.74 14.77 14.33 14.40 1.9M
2021-10-26 14.85 14.94 14.64 14.74 2.0M
2021-10-25 14.98 15.00 14.70 14.92 1.8M
2021-10-22 14.88 15.15 14.80 15.00 1.7M
2021-10-21 14.83 14.95 14.78 14.88 1.1M
2021-10-20 15.18 15.18 14.82 14.83 1.9M
2021-10-19 14.70 15.17 14.70 15.09 2.6M
2021-10-18 14.96 14.99 14.70 14.78 3.1M
2021-10-15 15.57 15.60 15.00 15.05 4.4M
2021-10-14 16.00 16.35 15.68 15.72 4.1M
2021-10-13 15.90 15.90 15.59 15.67 2.0M
2021-10-12 15.84 15.84 15.45 15.59 3.0M
2021-10-11 15.60 15.91 15.53 15.69 2.9M
2021-10-08 15.17 15.58 15.11 15.53 2.8M
2021-09-30 14.95 15.14 14.78 15.03 1.9M
2021-09-29 15.41 15.43 14.84 14.90 2.7M
2021-09-28 15.72 15.72 15.37 15.40 2.7M
2021-09-27 15.33 15.72 15.10 15.72 3.3M
2021-09-24 15.27 15.42 15.18 15.33 1.5M
2021-09-23 15.06 15.42 15.00 15.27 1.7M
2021-09-22 14.75 15.08 14.75 15.00 1.3M
2021-09-17 15.44 15.44 14.89 15.00 2.6M
2021-09-16 15.50 15.56 15.24 15.44 2.0M
2021-09-15 15.49 15.60 15.27 15.50 2.0M
2021-09-14 15.83 15.95 15.47 15.51 2.1M
2021-09-13 15.86 15.86 15.61 15.82 2.1M
2021-09-10 16.32 16.41 15.87 15.90 4.0M
2021-09-09 15.35 16.28 15.33 16.14 6.3M
2021-09-08 15.46 15.58 15.30 15.39 2.3M
2021-09-07 15.33 15.50 15.25 15.39 2.1M
2021-09-06 15.00 15.49 15.00 15.31 2.8M
2021-09-03 14.73 15.15 14.58 15.00 2.6M
2021-09-02 14.86 14.97 14.65 14.72 2.3M
2021-09-01 14.50 15.10 14.25 14.97 3.7M
2021-08-31 14.55 14.68 14.34 14.43 1.4M
2021-08-30 14.79 14.79 14.30 14.55 3.3M
2021-08-27 15.10 15.20 14.60 14.73 3.4M
2021-08-26 15.12 15.33 14.90 15.10 2.2M
2021-08-25 15.20 15.38 15.04 15.12 2.1M
2021-08-24 15.47 15.57 15.21 15.26 2.2M
2021-08-23 15.43 15.53 15.28 15.47 2.0M
2021-08-20 15.40 15.54 15.09 15.30 1.8M
2021-08-19 15.88 15.88 15.45 15.45 1.4M
2021-08-18 15.52 15.70 15.44 15.65 1.6M
2021-08-17 15.92 16.04 15.55 15.55 2.3M
2021-08-16 15.57 16.08 15.51 15.92 2.5M
2021-08-13 15.82 15.82 15.43 15.59 2.0M
2021-08-12 15.65 15.95 15.60 15.73 1.7M
2021-08-11 15.99 16.10 15.75 15.76 2.3M
2021-08-10 15.80 16.05 15.48 15.89 4.0M
2021-08-09 14.88 15.83 14.80 15.69 5.2M
2021-08-06 15.20 15.26 14.80 14.81 2.5M
2021-08-05 15.53 15.53 15.15 15.17 2.8M
2021-08-04 15.05 15.58 14.91 15.46 5.4M
2021-08-03 14.90 15.39 14.88 15.06 3.5M
2021-08-02 14.77 15.07 14.46 14.91 3.4M
2021-07-30 14.91 14.98 14.46 14.68 2.7M
2021-07-29 14.95 15.36 14.86 14.98 2.8M
2021-07-28 14.65 15.18 14.62 14.98 4.3M
2021-07-27 14.55 14.95 14.55 14.65 3.1M
2021-07-26 15.20 15.24 14.64 14.67 3.4M
2021-07-23 15.61 15.61 15.11 15.19 2.8M
2021-07-22 15.64 15.82 15.30 15.60 3.3M
2021-07-21 15.59 15.80 15.51 15.61 1.8M
2021-07-20 15.86 15.98 15.51 15.59 2.4M
2021-07-19 16.20 16.20 15.87 15.89 2.4M
2021-07-16 16.15 16.31 15.98 16.21 2.2M
2021-07-15 16.41 16.44 16.09 16.18 2.4M
2021-07-14 16.30 16.57 16.19 16.41 2.7M
2021-07-13 16.13 16.35 16.04 16.32 2.7M
2021-07-12 16.32 16.45 16.07 16.13 3.5M
2021-07-09 16.37 16.50 16.19 16.29 2.1M
2021-07-08 16.63 16.66 16.33 16.42 2.8M
2021-07-07 16.88 17.14 16.40 16.58 3.6M
2021-07-06 17.20 17.20 16.75 16.86 1.7M
2021-07-05 17.43 17.45 16.70 17.08 3.7M
2021-07-02 17.85 18.01 17.27 17.39 3.7M
2021-07-01 17.58 18.10 17.42 17.99 4.1M
2021-06-30 17.36 17.56 17.11 17.37 2.6M
2021-06-29 17.23 17.50 17.05 17.46 2.5M
2021-06-28 17.08 17.37 16.98 17.20 2.1M
2021-06-25 17.42 17.49 16.97 17.16 2.7M
2021-06-24 17.54 17.65 17.20 17.38 2.1M
2021-06-23 17.17 17.66 16.50 17.50 2.7M
2021-06-22 17.62 17.62 17.11 17.21 2.9M
2021-06-21 17.54 17.69 17.33 17.63 1.4M
2021-06-18 17.75 17.95 17.45 17.53 1.8M
2021-06-17 17.65 17.90 17.56 17.78 1.7M
2021-06-16 18.06 18.06 17.56 17.56 2.1M
2021-06-15 18.30 18.30 17.69 17.91 2.2M
2021-06-11 19.06 19.06 18.49 18.58 3.2M
2021-06-10 19.01 19.19 18.86 19.08 1.8M
2021-06-09 19.12 19.33 18.84 19.01 2.2M
2021-06-08 19.30 19.37 19.05 19.13 1.6M
2021-06-07 19.53 19.59 18.88 19.10 2.9M
2021-06-04 19.20 19.40 19.06 19.38 3.2M
2021-06-03 19.86 19.98 19.25 19.27 3.8M
2021-06-02 19.95 20.19 19.72 19.93 5.1M
2021-06-01 20.26 20.26 19.80 19.99 3.6M
2021-05-31 19.88 20.00 19.50 19.93 3.4M
2021-05-28 19.90 20.20 19.60 19.66 4.8M
2021-05-27 19.58 20.07 19.11 20.00 8.3M
2021-05-26 18.25 19.48 18.18 19.29 11.2M
2021-05-25 18.07 18.30 17.91 18.25 4.1M
2021-05-24 18.01 18.29 17.72 18.01 3.3M
2021-05-21 18.00 18.17 17.75 18.01 4.3M
2021-05-20 17.81 18.35 17.66 17.93 4.6M
2021-05-19 17.45 18.18 17.27 17.95 6.3M
2021-05-18 17.46 17.65 17.25 17.45 3.6M
2021-05-17 17.20 17.64 17.05 17.53 6.5M
2021-05-14 16.62 17.03 16.52 16.95 5.2M
2021-05-13 16.56 17.12 16.49 16.62 5.5M
2021-05-12 16.51 16.73 16.37 16.69 3.4M
2021-05-11 16.53 16.81 16.38 16.60 4.8M
2021-05-10 17.05 17.05 16.44 16.59 7.1M
2021-05-07 17.73 17.80 16.98 17.03 7.4M
2021-05-06 17.46 17.97 17.16 17.69 5.9M
2021-04-30 19.00 19.00 17.44 17.45 14.5M
2021-04-29 19.37 19.48 19.14 19.38 3.4M
2021-04-28 19.03 19.47 18.85 19.40 3.2M
2021-04-27 19.33 19.49 19.00 19.04 3.3M
2021-04-26 19.78 19.79 19.19 19.34 6.0M
2021-04-23 20.04 20.04 19.70 19.80 2.9M
2021-04-22 19.79 20.21 19.56 20.03 4.1M
2021-04-21 19.94 19.99 19.75 19.81 3.2M
2021-04-20 20.10 20.48 20.04 20.06 3.8M
2021-04-19 19.86 20.20 19.85 20.09 3.7M
2021-04-16 19.79 20.06 19.70 19.86 3.2M
2021-04-15 20.11 20.12 19.60 19.78 3.2M
2021-04-14 19.79 20.36 19.52 20.12 4.4M
2021-04-13 19.95 20.10 19.52 19.77 3.5M
2021-04-12 20.85 20.85 19.85 19.95 6.6M
2021-04-09 20.73 20.95 20.55 20.64 2.8M
2021-04-08 21.02 21.16 20.70 20.75 3.6M
2021-04-07 21.20 21.45 21.00 21.11 2.8M
2021-04-06 21.60 21.65 21.20 21.29 3.2M
2021-04-02 21.16 21.59 21.00 21.53 4.7M
2021-04-01 20.72 21.37 20.05 21.37 7.2M
2021-03-31 20.88 21.25 20.56 20.72 3.7M
2021-03-30 21.33 21.35 20.88 20.88 4.5M
2021-03-29 21.46 21.76 21.16 21.36 3.7M
2021-03-26 21.23 21.67 21.11 21.52 3.6M
2021-03-25 21.00 21.45 20.90 21.27 3.0M
2021-03-24 21.71 21.71 21.02 21.13 5.0M
2021-03-23 22.31 22.53 21.53 21.76 5.7M
2021-03-22 21.97 22.30 21.70 22.30 5.2M
2021-03-19 23.06 23.06 22.15 22.17 7.9M
2021-03-18 23.12 23.62 22.81 23.18 7.7M
2021-03-17 23.00 23.69 22.90 23.18 7.2M
2021-03-16 22.25 24.29 22.03 23.39 13.2M
2021-03-15 22.28 22.61 21.57 22.38 8.6M
2021-03-12 23.20 23.20 22.36 22.62 8.1M
2021-03-11 23.06 23.34 22.38 23.23 10.2M
2021-03-10 22.37 23.60 22.01 23.24 11.6M
2021-03-09 23.55 23.69 22.13 22.38 12.4M
2021-03-08 24.68 24.80 23.07 23.90 16.8M
2021-03-05 23.64 25.75 23.53 24.83 24.4M
2021-03-04 22.91 24.30 22.81 24.01 20.7M
2021-03-03 23.35 23.77 22.58 23.27 17.1M
2021-03-02 21.30 23.28 21.28 23.28 14.3M
2021-03-01 21.55 21.68 20.86 21.16 9.9M
2021-02-26 21.96 22.59 21.49 21.52 9.1M
2021-02-25 23.36 23.79 22.53 22.74 8.4M
2021-02-24 23.37 23.76 22.90 23.35 10.0M
2021-02-23 23.81 23.97 22.52 23.23 13.9M
2021-02-22 21.41 23.36 21.34 23.36 15.0M
2021-02-19 20.32 21.30 20.20 21.24 7.8M
2021-02-18 19.80 20.57 19.65 20.32 7.8M
2021-02-10 19.99 20.10 19.63 19.63 5.2M
2021-02-09 19.84 20.10 19.61 19.91 4.7M
2021-02-08 19.87 20.13 18.80 19.87 7.3M
2021-02-05 20.09 20.38 19.71 19.74 4.5M
2021-02-04 20.65 20.69 19.75 20.16 6.2M
2021-02-03 20.57 21.20 19.96 20.70 6.3M
2021-02-02 20.35 21.30 20.35 20.64 7.1M
2021-02-01 20.38 20.65 20.13 20.34 3.8M
2021-01-29 20.93 21.12 20.19 20.30 6.0M
2021-01-28 21.16 21.61 20.89 20.91 5.1M
2021-01-27 21.61 21.69 21.13 21.16 4.9M
2021-01-26 22.19 22.52 21.65 21.66 6.6M
2021-01-25 22.05 22.45 21.19 22.19 10.1M
2021-01-22 22.48 22.53 21.91 22.13 6.5M
2021-01-21 22.34 23.46 22.21 22.55 11.2M
2021-01-20 22.58 22.60 22.05 22.34 8.0M
2021-01-19 22.45 22.85 22.03 22.65 8.3M
2021-01-18 22.50 22.72 22.12 22.53 7.3M
2021-01-15 21.90 22.69 21.74 22.32 9.6M
2021-01-14 22.62 22.97 21.97 22.00 11.6M
2021-01-13 21.60 22.67 21.06 22.61 16.9M
2021-01-12 21.26 22.13 21.10 21.57 13.1M
2021-01-11 21.32 21.63 20.55 21.39 13.3M
2021-01-08 19.84 21.90 19.70 21.33 21.3M
2021-01-07 21.24 21.30 19.90 19.97 18.1M
2021-01-06 21.60 21.90 21.13 21.23 11.0M
2021-01-05 21.60 21.60 21.13 21.39 10.4M
2021-01-04 21.30 21.70 21.00 21.61 12.2M