金字火腿

002515
🏛️ 中国 →
8.07
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
09:30 7.39 8.03 7.39 8.03 34,237.3K
09:35 8.03 8.03 7.74 7.75 18,624.2K
09:40 7.75 7.89 7.75 7.80 7,288.9K
09:45 7.83 7.95 7.83 7.85 8,598.5K
09:50 7.84 7.86 7.80 7.81 3,041.5K
09:55 7.82 7.89 7.79 7.89 4,796.6K
10:00 7.87 8.17 7.86 8.11 19,172.7K
10:05 8.11 8.11 7.99 8.03 7,872.1K
10:10 8.04 8.33 8.03 8.33 33,261.9K
10:15 8.33 8.33 8.33 8.33 5,004.3K
10:20 8.33 8.33 8.33 8.33 3,421.5K
10:25 8.33 8.33 8.33 8.33 1,462.6K
10:30 8.33 8.33 8.33 8.33 807.4K
10:35 8.33 8.33 8.33 8.33 717.6K
10:40 8.33 8.33 8.33 8.33 487.6K
10:45 8.33 8.33 8.33 8.33 267.6K
10:50 8.33 8.33 8.33 8.33 244.2K
10:55 8.33 8.33 8.33 8.33 164.2K
11:00 8.33 8.33 8.33 8.33 374.4K
11:05 8.33 8.33 8.33 8.33 870.2K
11:10 8.33 8.33 8.33 8.33 250.2K
11:15 8.33 8.33 8.33 8.33 338.1K
11:20 8.33 8.33 8.33 8.33 210.7K
11:25 8.33 8.33 8.33 8.33 191.9K
13:00 8.33 8.33 8.33 8.33 355.9K
13:05 8.33 8.33 8.33 8.33 143.9K
13:10 8.33 8.33 8.33 8.33 139.0K
13:15 8.33 8.33 8.33 8.33 103.0K
13:20 8.33 8.33 8.33 8.33 70.9K
13:25 8.33 8.33 8.33 8.33 88.0K
13:30 8.33 8.33 8.33 8.33 33.9K
13:35 8.33 8.33 8.33 8.33 75.8K
13:40 8.33 8.33 8.33 8.33 199.8K
13:45 8.33 8.33 8.33 8.33 153.6K
13:50 8.33 8.33 8.33 8.33 891.2K
13:55 8.33 8.33 8.33 8.33 278.0K
14:00 8.33 8.33 8.33 8.33 248.3K
14:05 8.33 8.33 8.33 8.33 697.7K
14:10 8.33 8.33 8.33 8.33 129.8K
14:15 8.33 8.33 8.09 8.13 17,312.6K
14:20 8.13 8.23 8.00 8.13 20,131.0K
14:25 8.17 8.17 8.05 8.12 10,248.2K
14:30 8.14 8.25 8.10 8.17 8,373.8K
14:35 8.17 8.23 8.10 8.15 4,892.6K
14:40 8.16 8.23 8.11 8.21 6,281.6K
14:45 8.21 8.21 8.12 8.18 4,230.8K
14:50 8.18 8.18 8.07 8.08 8,706.5K
14:55 8.08 8.14 8.04 8.04 6,787.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.36 8.33 7.36 8.07 248.6M
2025-09-25 7.39 7.89 7.20 7.57 214.6M
2025-09-24 8.00 8.47 7.59 7.86 297.6M
2025-09-23 7.85 7.85 7.60 7.85 257.1M
2025-09-22 7.21 7.25 6.88 7.14 43.4M
2025-09-19 7.33 7.39 7.18 7.21 27.3M
2025-09-18 7.68 7.68 7.26 7.33 43.9M
2025-09-17 7.65 7.71 7.55 7.59 24.9M
2025-09-16 7.78 7.81 7.50 7.66 47.4M
2025-09-15 7.97 8.09 7.76 7.78 42.6M
2025-09-12 7.68 8.08 7.67 7.96 44.1M
2025-09-11 7.52 7.66 7.42 7.65 28.9M
2025-09-10 7.51 7.58 7.44 7.47 18.4M
2025-09-09 7.55 7.68 7.39 7.50 31.8M
2025-09-08 7.21 7.53 7.20 7.49 37.0M
2025-09-05 7.15 7.20 7.04 7.19 15.0M
2025-09-04 7.10 7.19 7.05 7.10 22.3M
2025-09-03 7.36 7.37 7.06 7.08 32.5M
2025-09-02 7.47 7.60 7.28 7.37 37.8M
2025-09-01 7.26 7.49 7.15 7.46 31.8M
2025-08-29 7.19 7.36 7.07 7.21 30.7M
2025-08-28 7.13 7.27 7.02 7.21 28.8M
2025-08-27 7.20 7.37 7.05 7.15 34.9M
2025-08-26 7.14 7.24 6.98 7.17 26.9M
2025-08-25 7.18 7.39 7.11 7.16 30.9M
2025-08-22 7.15 7.18 7.08 7.14 15.2M
2025-08-21 7.17 7.28 7.13 7.15 16.5M
2025-08-20 7.15 7.19 7.10 7.17 18.2M
2025-08-19 7.25 7.27 7.13 7.15 25.5M
2025-08-18 7.24 7.44 7.21 7.25 30.4M
2025-08-15 7.22 7.30 7.19 7.24 19.7M
2025-08-14 7.34 7.35 7.20 7.22 23.9M
2025-08-13 7.37 7.46 7.25 7.31 27.5M
2025-08-12 7.45 7.47 7.17 7.38 42.3M
2025-08-11 7.35 7.52 7.30 7.45 30.1M
2025-08-08 7.22 7.39 7.20 7.35 24.9M
2025-08-07 7.08 7.25 7.05 7.21 28.6M
2025-08-06 7.06 7.15 7.00 7.09 29.6M
2025-08-05 6.87 7.09 6.82 7.07 35.0M
2025-08-04 6.77 6.93 6.50 6.87 41.2M
2025-08-01 6.78 6.84 6.61 6.72 40.4M
2025-07-31 6.33 6.63 6.30 6.57 40.2M
2025-07-30 6.40 6.52 6.30 6.38 26.2M
2025-07-29 6.37 6.43 6.32 6.42 25.2M
2025-07-28 6.02 6.53 5.97 6.39 67.2M
2025-07-25 6.00 6.10 5.96 5.98 32.0M
2025-07-24 5.95 6.06 5.95 5.99 19.7M
2025-07-23 6.00 6.04 5.93 5.97 21.3M
2025-07-22 6.06 6.07 5.97 6.00 17.9M
2025-07-21 6.10 6.11 6.03 6.05 17.2M
2025-07-18 6.10 6.15 6.07 6.09 13.1M
2025-07-17 6.19 6.19 6.05 6.12 20.5M
2025-07-16 6.15 6.22 6.07 6.19 19.0M
2025-07-15 6.16 6.22 6.08 6.11 13.8M
2025-07-14 6.16 6.19 6.07 6.19 18.3M
2025-07-11 6.05 6.29 6.05 6.13 30.6M
2025-07-10 6.15 6.15 6.02 6.05 18.4M
2025-07-09 6.00 6.18 6.00 6.14 25.8M
2025-07-08 6.00 6.03 5.96 6.02 17.6M
2025-07-07 6.05 6.09 5.99 6.01 15.8M
2025-07-04 5.99 6.08 5.98 6.03 17.6M
2025-07-03 5.90 6.09 5.89 6.03 32.3M
2025-07-02 5.83 5.89 5.78 5.88 14.3M
2025-07-01 5.89 5.93 5.81 5.86 15.1M
2025-06-30 5.67 5.89 5.66 5.86 24.1M
2025-06-27 5.64 5.70 5.59 5.66 13.7M
2025-06-26 5.68 5.77 5.62 5.62 15.3M
2025-06-25 5.63 5.71 5.62 5.69 13.9M
2025-06-24 5.51 5.69 5.51 5.62 15.2M
2025-06-23 5.48 5.53 5.41 5.50 13.6M
2025-06-20 5.54 5.58 5.48 5.50 10.9M
2025-06-19 5.63 5.68 5.51 5.54 15.9M
2025-06-18 5.71 5.71 5.58 5.64 15.2M
2025-06-17 5.68 5.76 5.65 5.70 12.1M
2025-06-16 5.75 5.75 5.63 5.69 18.1M
2025-06-13 5.92 5.98 5.70 5.71 25.9M
2025-06-12 5.96 5.99 5.90 5.96 13.6M
2025-06-11 5.94 5.98 5.88 5.95 12.8M
2025-06-10 5.99 6.06 5.87 5.94 20.4M
2025-06-09 5.97 6.08 5.97 5.99 16.9M
2025-06-06 6.05 6.06 5.90 5.95 23.1M
2025-06-05 6.06 6.18 5.99 6.06 29.2M
2025-06-04 5.94 6.08 5.89 6.08 37.4M
2025-06-03 5.73 5.98 5.70 5.95 45.4M
2025-05-30 5.55 5.85 5.53 5.81 60.4M
2025-05-29 5.58 5.67 5.26 5.48 42.7M
2025-05-28 5.39 5.57 5.38 5.57 29.3M
2025-05-27 5.35 5.40 5.32 5.39 13.4M
2025-05-26 5.27 5.52 5.25 5.33 21.0M
2025-05-23 5.38 5.42 5.26 5.27 26.7M
2025-05-22 5.46 5.52 5.39 5.42 16.5M
2025-05-21 5.58 5.60 5.45 5.50 19.9M
2025-05-20 5.42 5.61 5.42 5.58 30.3M
2025-05-19 5.29 5.55 5.28 5.42 27.7M
2025-05-16 5.38 5.39 5.27 5.29 13.9M
2025-05-15 5.33 5.39 5.32 5.36 17.3M
2025-05-14 5.30 5.42 5.25 5.34 19.3M
2025-05-13 5.33 5.35 5.25 5.29 17.9M
2025-05-12 5.32 5.43 5.26 5.32 28.3M
2025-05-09 5.35 5.39 5.26 5.29 22.6M
2025-05-08 5.18 5.38 5.16 5.35 30.6M
2025-05-07 5.30 5.32 5.19 5.21 22.5M
2025-05-06 5.19 5.33 5.11 5.25 33.1M
2025-04-30 5.31 5.38 5.11 5.12 30.4M
2025-04-29 4.92 5.32 4.84 5.28 52.8M
2025-04-28 5.36 5.36 4.82 4.94 76.4M
2025-04-18 5.45 5.48 5.29 5.36 19.0M
2025-04-17 5.29 5.50 5.22 5.42 35.1M
2025-04-16 5.35 5.44 5.23 5.33 38.1M
2025-04-15 5.72 5.79 5.26 5.39 79.6M
2025-04-14 5.58 5.79 5.52 5.75 43.1M
2025-04-11 5.31 5.59 5.31 5.50 39.8M
2025-04-10 5.28 5.42 5.23 5.35 31.3M
2025-04-09 5.02 5.29 4.75 5.23 41.8M
2025-04-08 5.00 5.11 4.90 5.11 44.3M
2025-04-07 5.37 5.38 5.06 5.06 46.1M
2025-04-03 5.52 5.68 5.45 5.62 36.4M
2025-04-02 5.43 5.63 5.41 5.53 41.4M
2025-04-01 5.44 5.54 5.33 5.43 36.4M
2025-03-31 5.26 5.47 5.26 5.44 49.5M
2025-03-28 5.23 5.34 5.20 5.24 20.7M
2025-03-27 5.26 5.36 5.20 5.25 24.9M
2025-03-26 5.21 5.29 5.19 5.27 20.4M
2025-03-25 5.17 5.28 5.13 5.23 21.9M
2025-03-24 5.24 5.29 5.08 5.17 33.2M
2025-03-21 5.18 5.21 5.10 5.16 18.1M
2025-03-20 5.18 5.27 5.10 5.21 23.5M
2025-03-19 5.11 5.27 5.09 5.20 28.8M
2025-03-18 5.13 5.17 5.05 5.12 30.9M
2025-03-17 5.21 5.29 5.13 5.16 24.4M
2025-03-14 5.22 5.28 5.19 5.25 24.3M
2025-03-13 5.27 5.30 5.15 5.22 25.1M
2025-03-12 5.18 5.32 5.09 5.24 29.4M
2025-03-11 5.15 5.20 5.10 5.17 26.8M
2025-03-10 5.15 5.40 5.14 5.20 33.1M
2025-03-07 5.25 5.32 5.09 5.16 41.7M
2025-03-06 5.10 5.31 5.08 5.26 46.7M
2025-03-05 5.17 5.18 5.04 5.09 43.5M
2025-03-04 4.93 5.08 4.86 5.06 43.3M
2025-03-03 4.72 4.99 4.70 4.92 56.9M
2025-02-28 4.75 4.78 4.68 4.69 29.1M
2025-02-27 4.68 4.82 4.64 4.79 47.1M
2025-02-26 4.52 4.72 4.48 4.69 50.6M
2025-02-25 4.64 4.64 4.48 4.51 54.4M
2025-02-24 4.26 4.68 4.26 4.68 93.4M
2025-02-21 4.31 4.35 4.24 4.25 16.5M
2025-02-20 4.29 4.36 4.26 4.31 12.8M
2025-02-19 4.24 4.30 4.23 4.29 12.9M
2025-02-18 4.39 4.41 4.24 4.26 20.6M
2025-02-17 4.39 4.43 4.34 4.41 15.8M
2025-02-14 4.44 4.46 4.37 4.38 17.5M
2025-02-13 4.45 4.51 4.43 4.45 18.0M
2025-02-12 4.47 4.50 4.42 4.47 15.9M
2025-02-11 4.50 4.53 4.43 4.45 13.2M
2025-02-10 4.41 4.51 4.39 4.50 18.7M
2025-02-07 4.37 4.46 4.35 4.42 17.4M
2025-02-06 4.36 4.40 4.30 4.38 17.4M
2025-02-05 4.41 4.46 4.35 4.39 13.5M
2025-01-27 4.38 4.62 4.38 4.41 22.8M
2025-01-24 4.33 4.37 4.31 4.36 12.0M
2025-01-23 4.41 4.46 4.35 4.35 13.1M
2025-01-22 4.47 4.47 4.36 4.39 10.9M
2025-01-21 4.52 4.53 4.43 4.47 11.6M
2025-01-20 4.50 4.53 4.43 4.50 14.9M
2025-01-17 4.40 4.62 4.38 4.49 22.2M
2025-01-16 4.42 4.49 4.37 4.44 19.1M
2025-01-15 4.42 4.53 4.38 4.42 29.1M
2025-01-14 4.19 4.31 4.19 4.30 16.4M
2025-01-13 4.16 4.22 4.06 4.19 12.5M
2025-01-10 4.29 4.37 4.18 4.19 16.1M
2025-01-09 4.31 4.36 4.25 4.30 14.3M
2025-01-08 4.31 4.37 4.22 4.29 17.7M
2025-01-07 4.34 4.38 4.31 4.37 13.9M
2025-01-06 4.36 4.41 4.24 4.34 17.4M
2025-01-03 4.59 4.63 4.34 4.35 33.2M
2025-01-02 4.53 4.73 4.52 4.58 32.9M