万年青

000789
🏛️ 中国 →
5.80
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
09:30 5.73 5.73 5.66 5.68 290.4K
09:35 5.68 5.68 5.64 5.65 267.0K
09:40 5.65 5.66 5.63 5.64 213.7K
09:45 5.64 5.67 5.64 5.67 190.8K
09:50 5.64 5.65 5.63 5.64 229.2K
09:55 5.65 5.65 5.63 5.63 194.4K
10:00 5.63 5.64 5.61 5.61 235.6K
10:05 5.62 5.62 5.60 5.60 254.8K
10:10 5.60 5.62 5.60 5.61 430.2K
10:15 5.62 5.63 5.61 5.61 68.5K
10:20 5.61 5.62 5.61 5.61 63.1K
10:25 5.61 5.61 5.58 5.58 613.0K
10:30 5.58 5.58 5.56 5.58 344.7K
10:35 5.57 5.59 5.57 5.58 96.6K
10:40 5.59 5.60 5.57 5.58 115.7K
10:45 5.60 5.61 5.59 5.61 52.5K
10:50 5.61 5.61 5.60 5.61 63.1K
10:55 5.61 5.62 5.59 5.62 94.3K
11:00 5.62 5.62 5.60 5.61 48.5K
11:05 5.61 5.63 5.61 5.62 164.2K
11:10 5.62 5.63 5.62 5.62 70.7K
11:15 5.61 5.63 5.61 5.63 120.9K
11:20 5.63 5.64 5.63 5.63 16.7K
11:25 5.62 5.63 5.62 5.62 27.2K
13:00 5.62 5.62 5.60 5.60 54.2K
13:05 5.60 5.62 5.60 5.61 38.2K
13:10 5.62 5.65 5.61 5.64 130.1K
13:15 5.64 5.65 5.64 5.65 94.4K
13:20 5.65 5.66 5.64 5.65 57.9K
13:25 5.65 5.66 5.65 5.66 205.6K
13:30 5.66 5.67 5.66 5.66 15.6K
13:35 5.66 5.66 5.65 5.65 54.6K
13:40 5.65 5.65 5.64 5.64 23.3K
13:45 5.64 5.65 5.63 5.64 26.7K
13:50 5.64 5.65 5.63 5.63 124.4K
13:55 5.65 5.66 5.64 5.66 38.4K
14:00 5.66 5.66 5.64 5.65 8.5K
14:05 5.66 5.66 5.64 5.65 5.7K
14:10 5.65 5.66 5.64 5.65 81.1K
14:15 5.66 5.67 5.65 5.67 72.2K
14:20 5.67 5.68 5.67 5.68 52.6K
14:25 5.67 5.70 5.67 5.70 147.8K
14:30 5.71 5.71 5.69 5.69 59.0K
14:35 5.70 5.71 5.69 5.69 77.8K
14:40 5.69 5.71 5.69 5.71 75.4K
14:45 5.71 5.71 5.70 5.71 138.0K
14:50 5.71 5.72 5.70 5.71 94.4K
14:55 5.71 5.72 5.71 5.72 53.0K
15:40 5.71 5.71 5.71 5.71 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 5.79 5.83 5.75 5.80 4.0M
2025-09-29 5.75 5.80 5.68 5.78 3.8M
2025-09-26 5.75 5.82 5.71 5.78 4.2M
2025-09-25 5.89 5.92 5.75 5.77 5.6M
2025-09-24 5.68 5.81 5.67 5.79 4.8M
2025-09-23 5.73 5.73 5.56 5.71 6.0M
2025-09-22 5.85 5.85 5.70 5.73 6.1M
2025-09-19 5.84 5.86 5.82 5.85 4.4M
2025-09-18 5.94 5.95 5.80 5.83 7.9M
2025-09-17 5.95 5.96 5.93 5.94 4.3M
2025-09-16 5.92 5.96 5.89 5.96 6.3M
2025-09-15 5.91 5.94 5.85 5.93 6.1M
2025-09-12 5.93 5.96 5.89 5.93 6.4M
2025-09-11 5.90 5.92 5.83 5.91 5.4M
2025-09-10 5.93 5.93 5.87 5.89 3.6M
2025-09-09 5.93 5.98 5.90 5.92 5.7M
2025-09-08 5.89 5.94 5.87 5.93 5.9M
2025-09-05 5.87 5.90 5.81 5.90 4.6M
2025-09-04 5.85 5.89 5.78 5.85 5.8M
2025-09-03 5.99 5.99 5.84 5.85 6.7M
2025-09-02 6.03 6.04 5.92 5.97 7.9M
2025-09-01 6.06 6.07 6.02 6.04 7.8M
2025-08-29 6.04 6.15 6.03 6.07 9.9M
2025-08-28 6.05 6.12 5.90 6.04 13.1M
2025-08-27 6.25 6.25 6.06 6.07 18.2M
2025-08-26 6.18 6.21 6.13 6.20 13.0M
2025-08-25 6.16 6.19 6.12 6.19 13.6M
2025-08-22 6.15 6.16 6.08 6.14 10.9M
2025-08-21 6.12 6.15 6.09 6.14 9.8M
2025-08-20 6.07 6.12 6.05 6.12 9.8M
2025-08-19 6.09 6.10 6.04 6.06 10.9M
2025-08-18 6.12 6.13 6.07 6.09 11.4M
2025-08-15 6.07 6.11 6.06 6.10 9.8M
2025-08-14 6.18 6.18 6.06 6.08 12.5M
2025-08-13 6.18 6.20 6.11 6.16 14.4M
2025-08-12 6.27 6.27 6.16 6.18 16.0M
2025-08-11 6.26 6.36 6.23 6.28 20.3M
2025-08-08 6.13 6.24 6.11 6.23 18.3M
2025-08-07 6.23 6.29 6.13 6.19 19.2M
2025-08-06 6.10 6.12 6.06 6.12 11.1M
2025-08-05 6.11 6.13 6.08 6.10 9.2M
2025-08-04 6.07 6.12 6.04 6.11 9.7M
2025-08-01 6.07 6.11 6.05 6.11 9.4M
2025-07-31 6.16 6.18 6.05 6.08 15.5M
2025-07-30 6.22 6.25 6.15 6.19 14.0M
2025-07-29 6.26 6.26 6.14 6.22 21.3M
2025-07-28 6.24 6.28 6.19 6.24 18.6M
2025-07-25 6.39 6.41 6.23 6.24 33.5M
2025-07-24 6.50 6.59 6.28 6.39 53.4M
2025-07-23 7.15 7.15 6.47 6.48 74.1M
2025-07-22 6.60 7.10 6.50 7.10 111.4M
2025-07-21 6.00 6.45 5.99 6.45 68.6M
2025-07-18 5.84 5.86 5.82 5.86 6.7M
2025-07-17 5.86 5.89 5.80 5.83 8.8M
2025-07-16 5.95 5.99 5.82 5.86 12.3M
2025-07-15 6.03 6.07 5.87 5.92 18.4M
2025-07-14 5.88 6.13 5.88 6.05 19.0M
2025-07-11 5.95 6.03 5.84 5.90 14.1M
2025-07-10 5.92 6.00 5.87 5.98 17.4M
2025-07-09 6.06 6.20 5.99 6.01 21.5M
2025-07-08 5.98 6.07 5.92 6.03 21.7M
2025-07-07 6.06 6.12 5.93 5.96 31.9M
2025-07-04 5.86 6.46 5.81 6.06 54.8M
2025-07-03 5.74 6.00 5.64 5.88 33.9M
2025-07-02 5.50 5.90 5.49 5.69 23.6M
2025-07-01 5.47 5.50 5.45 5.49 4.8M
2025-06-30 5.43 5.47 5.41 5.46 4.9M
2025-06-27 5.41 5.46 5.38 5.44 6.6M
2025-06-26 5.43 5.44 5.38 5.40 3.5M
2025-06-25 5.43 5.43 5.37 5.43 3.0M
2025-06-24 5.31 5.42 5.29 5.42 4.7M
2025-06-23 5.27 5.34 5.23 5.33 4.0M
2025-06-20 5.31 5.37 5.29 5.32 3.4M
2025-06-19 5.34 5.36 5.29 5.31 4.3M
2025-06-18 5.42 5.42 5.33 5.33 4.1M
2025-06-17 5.39 5.44 5.33 5.42 5.5M
2025-06-16 5.41 5.42 5.34 5.38 6.9M
2025-06-13 5.42 5.48 5.40 5.43 7.1M
2025-06-12 5.51 5.55 5.41 5.45 6.6M
2025-06-11 5.45 5.54 5.43 5.53 6.1M
2025-06-10 5.50 5.54 5.42 5.45 4.9M
2025-06-09 5.53 5.53 5.47 5.50 5.1M
2025-06-06 5.43 5.53 5.42 5.53 8.1M
2025-06-05 5.48 5.51 5.40 5.43 5.9M
2025-06-04 5.51 5.52 5.45 5.50 5.5M
2025-06-03 5.50 5.52 5.45 5.49 6.2M
2025-05-30 5.42 5.58 5.42 5.52 7.9M
2025-05-29 5.40 5.46 5.40 5.44 6.3M
2025-05-28 5.42 5.48 5.42 5.44 3.8M
2025-05-27 5.41 5.45 5.39 5.44 3.6M
2025-05-26 5.40 5.57 5.39 5.42 6.0M
2025-05-23 5.40 5.44 5.39 5.41 4.1M
2025-05-22 5.49 5.50 5.39 5.40 4.5M
2025-05-21 5.49 5.54 5.45 5.48 4.1M
2025-05-20 5.57 5.57 5.47 5.49 3.9M
2025-05-19 5.45 5.54 5.43 5.52 6.1M
2025-05-16 5.48 5.48 5.41 5.43 4.3M
2025-05-15 5.46 5.55 5.39 5.45 6.8M
2025-05-14 5.41 5.45 5.37 5.45 5.9M
2025-05-13 5.48 5.50 5.41 5.43 5.5M
2025-05-12 5.55 5.58 5.41 5.45 6.3M
2025-05-09 5.45 5.59 5.39 5.50 9.9M
2025-05-08 5.59 5.60 5.38 5.44 12.7M
2025-05-07 5.30 5.62 5.26 5.54 22.3M
2025-05-06 5.15 5.26 5.13 5.25 7.8M
2025-04-30 5.26 5.37 5.12 5.13 8.3M
2025-04-29 5.16 5.30 5.16 5.28 9.3M
2025-04-28 5.19 5.21 5.12 5.13 4.8M
2025-04-25 5.10 5.22 5.10 5.19 6.3M
2025-04-24 5.14 5.15 5.05 5.11 3.9M
2025-04-23 5.14 5.18 5.09 5.10 5.4M
2025-04-22 5.00 5.12 5.00 5.10 7.8M
2025-04-21 5.03 5.08 4.98 5.01 6.2M
2025-04-18 5.04 5.07 5.01 5.05 4.1M
2025-04-17 4.97 5.08 4.92 5.03 7.1M
2025-04-16 5.00 5.03 4.91 4.98 4.7M
2025-04-15 4.99 5.03 4.97 5.02 3.6M
2025-04-14 4.97 5.01 4.95 5.00 5.3M
2025-04-11 5.00 5.04 4.93 4.94 7.2M
2025-04-10 5.06 5.09 5.01 5.04 7.4M
2025-04-09 4.90 5.04 4.68 5.03 10.7M
2025-04-08 4.88 4.96 4.82 4.92 10.7M
2025-04-07 5.20 5.26 4.86 4.86 11.4M
2025-04-03 5.33 5.44 5.33 5.40 8.5M
2025-04-02 5.33 5.39 5.30 5.37 6.4M
2025-04-01 5.26 5.37 5.22 5.36 6.8M
2025-03-31 5.32 5.35 5.21 5.22 4.9M
2025-03-28 5.36 5.39 5.24 5.33 6.5M
2025-03-27 5.33 5.40 5.31 5.36 5.7M
2025-03-26 5.25 5.37 5.25 5.36 7.0M
2025-03-25 5.20 5.31 5.17 5.28 6.2M
2025-03-24 5.31 5.33 5.13 5.20 7.4M
2025-03-21 5.30 5.37 5.28 5.33 5.2M
2025-03-20 5.32 5.36 5.30 5.32 5.3M
2025-03-19 5.33 5.39 5.28 5.30 5.7M
2025-03-18 5.30 5.36 5.26 5.33 5.5M
2025-03-17 5.26 5.33 5.26 5.30 6.2M
2025-03-14 5.18 5.26 5.17 5.26 7.2M
2025-03-13 5.16 5.20 5.14 5.19 5.6M
2025-03-12 5.23 5.23 5.14 5.16 6.4M
2025-03-11 5.19 5.22 5.15 5.22 6.8M
2025-03-10 5.18 5.26 5.15 5.22 7.2M
2025-03-07 5.12 5.22 5.10 5.16 7.9M
2025-03-06 5.05 5.12 5.02 5.11 8.7M
2025-03-05 5.06 5.08 5.01 5.05 5.4M
2025-03-04 5.04 5.05 5.01 5.05 4.5M
2025-03-03 5.04 5.10 5.02 5.04 5.3M
2025-02-28 5.07 5.13 5.02 5.04 7.5M
2025-02-27 5.08 5.11 5.01 5.08 5.1M
2025-02-26 4.96 5.10 4.96 5.08 7.8M
2025-02-25 5.09 5.09 4.96 4.98 11.1M
2025-02-24 5.03 5.14 5.01 5.09 8.6M
2025-02-21 5.03 5.05 4.99 5.02 5.8M
2025-02-20 5.03 5.06 5.00 5.04 5.8M
2025-02-19 5.00 5.03 5.00 5.02 3.8M
2025-02-18 5.07 5.09 5.00 5.02 5.7M
2025-02-17 5.10 5.10 5.02 5.08 5.0M
2025-02-14 5.13 5.16 5.06 5.08 7.3M
2025-02-13 5.11 5.18 5.09 5.13 7.7M
2025-02-12 5.09 5.16 5.07 5.12 6.4M
2025-02-11 5.10 5.11 5.02 5.08 5.3M
2025-02-10 5.02 5.09 5.02 5.09 7.0M
2025-02-07 5.00 5.06 4.98 5.03 7.9M
2025-02-06 4.96 4.99 4.93 4.97 5.0M
2025-02-05 5.07 5.09 4.95 4.97 6.6M
2025-01-27 4.98 5.12 4.98 5.07 8.4M
2025-01-24 4.97 5.00 4.93 4.98 3.6M
2025-01-23 4.99 5.05 4.97 4.98 4.3M
2025-01-22 5.04 5.04 4.95 4.96 4.2M
2025-01-21 5.09 5.09 5.00 5.03 4.6M
2025-01-20 5.10 5.18 5.04 5.06 7.4M
2025-01-17 5.00 5.03 4.98 5.00 3.7M
2025-01-16 5.01 5.06 4.97 5.04 5.4M
2025-01-15 5.09 5.09 5.00 5.01 6.0M
2025-01-14 5.06 5.14 4.95 5.12 14.3M
2025-01-13 4.91 5.07 4.82 5.07 13.6M
2025-01-10 4.74 4.91 4.73 4.91 9.5M
2025-01-09 4.78 4.80 4.73 4.75 4.2M
2025-01-08 4.77 4.82 4.69 4.79 4.9M
2025-01-07 4.80 4.86 4.72 4.80 4.3M
2025-01-06 4.84 4.87 4.70 4.80 4.9M
2025-01-03 4.92 4.93 4.79 4.81 6.7M
2025-01-02 5.02 5.06 4.86 4.89 7.4M