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
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
2023-12-29 5.43 5.73 5.43 5.64 17.4M
2023-12-28 5.46 5.50 5.41 5.44 13.7M
2023-12-27 5.33 5.51 5.28 5.50 14.9M
2023-12-26 5.34 5.36 5.27 5.30 7.6M
2023-12-25 5.36 5.36 5.28 5.34 7.0M
2023-12-22 5.39 5.42 5.34 5.35 9.2M
2023-12-21 5.42 5.47 5.31 5.41 12.9M
2023-12-20 5.45 5.48 5.37 5.38 10.9M
2023-12-19 5.42 5.46 5.37 5.46 11.2M
2023-12-18 5.59 5.59 5.38 5.42 19.6M
2023-12-15 5.55 5.60 5.53 5.55 9.4M
2023-12-14 5.61 5.66 5.55 5.57 9.2M
2023-12-13 5.77 5.80 5.60 5.61 14.0M
2023-12-12 5.80 5.98 5.60 5.74 36.8M
2023-12-11 5.58 5.71 5.55 5.69 16.4M
2023-12-08 5.65 5.68 5.59 5.59 11.7M
2023-12-07 5.68 5.69 5.56 5.64 12.5M
2023-12-06 5.67 5.74 5.62 5.68 10.0M
2023-12-05 5.66 5.73 5.64 5.65 10.0M
2023-12-04 5.65 5.72 5.60 5.70 11.3M
2023-12-01 5.63 5.72 5.62 5.65 10.1M
2023-11-30 5.71 5.80 5.62 5.69 14.4M
2023-11-29 5.71 5.82 5.68 5.70 17.5M
2023-11-28 5.66 5.78 5.65 5.73 14.5M
2023-11-27 5.67 5.77 5.64 5.67 9.9M
2023-11-24 5.61 5.77 5.60 5.68 23.1M
2023-11-23 5.58 5.64 5.58 5.63 9.4M
2023-11-22 5.57 5.63 5.56 5.59 11.1M
2023-11-21 5.60 5.66 5.56 5.57 12.4M
2023-11-20 5.60 5.65 5.55 5.63 10.0M
2023-11-17 5.58 5.66 5.57 5.62 9.9M
2023-11-16 5.58 5.71 5.57 5.59 11.9M
2023-11-15 5.61 5.64 5.51 5.59 17.7M
2023-11-14 5.44 5.66 5.37 5.63 26.2M
2023-11-13 5.41 5.53 5.37 5.40 16.7M
2023-11-10 5.39 5.39 5.31 5.37 10.2M
2023-11-09 5.42 5.55 5.35 5.41 15.9M
2023-11-08 5.55 5.57 5.35 5.42 24.6M
2023-11-07 5.21 5.62 5.17 5.53 48.4M
2023-11-06 5.12 5.20 5.11 5.19 14.7M
2023-11-03 5.13 5.18 5.07 5.15 8.3M
2023-11-02 5.18 5.18 5.08 5.10 8.1M
2023-11-01 5.12 5.20 5.10 5.16 9.6M
2023-10-31 5.12 5.15 5.08 5.10 4.6M
2023-10-30 5.03 5.15 5.02 5.12 10.7M
2023-10-27 5.03 5.07 4.98 5.03 6.8M
2023-10-26 4.99 5.05 4.95 5.03 6.8M
2023-10-25 5.02 5.05 4.95 4.99 9.0M
2023-10-24 4.94 5.04 4.90 5.01 9.6M
2023-10-23 4.85 4.94 4.79 4.90 10.9M
2023-10-20 4.98 5.00 4.85 4.86 8.6M
2023-10-19 5.08 5.08 4.97 4.98 6.4M
2023-10-18 5.07 5.10 5.02 5.06 6.1M
2023-10-17 5.10 5.12 5.05 5.06 5.3M
2023-10-16 5.10 5.14 5.08 5.09 5.2M
2023-10-13 5.16 5.16 5.09 5.11 6.7M
2023-10-12 5.18 5.22 5.14 5.16 8.3M
2023-10-11 5.06 5.19 5.06 5.17 14.8M
2023-10-10 5.08 5.14 5.04 5.06 10.2M
2023-10-09 5.03 5.14 5.00 5.08 17.8M
2023-09-28 4.89 5.03 4.77 5.02 17.4M
2023-09-27 4.85 4.92 4.78 4.89 9.0M
2023-09-26 4.92 4.92 4.79 4.82 10.1M
2023-09-25 4.94 4.97 4.87 4.91 8.1M
2023-09-22 4.89 4.96 4.87 4.95 4.3M
2023-09-21 4.95 4.96 4.89 4.91 4.9M
2023-09-20 4.93 5.00 4.92 4.96 5.2M
2023-09-19 5.03 5.04 4.93 4.95 7.5M
2023-09-18 4.95 5.09 4.90 5.02 8.3M
2023-09-15 4.98 5.01 4.91 4.95 9.2M
2023-09-14 5.00 5.03 4.95 4.96 7.0M
2023-09-13 5.05 5.06 5.00 5.03 5.3M
2023-09-12 5.05 5.09 4.94 5.05 10.8M
2023-09-11 5.06 5.09 5.03 5.07 6.7M
2023-09-08 5.09 5.11 5.05 5.06 5.7M
2023-09-07 5.09 5.12 5.05 5.08 5.9M
2023-09-06 5.11 5.11 5.05 5.11 8.7M
2023-09-05 5.09 5.17 5.06 5.09 11.1M
2023-09-04 5.14 5.15 5.03 5.09 7.7M
2023-09-01 5.08 5.14 5.05 5.11 8.3M
2023-08-31 5.03 5.07 4.97 5.05 7.9M
2023-08-30 5.04 5.07 5.00 5.03 7.2M
2023-08-29 4.94 5.10 4.90 5.05 11.7M
2023-08-28 5.05 5.12 4.88 4.89 12.2M
2023-08-25 5.03 5.03 4.90 4.90 11.1M
2023-08-24 5.05 5.12 4.99 5.02 11.5M
2023-08-23 5.03 5.16 4.99 5.07 14.7M
2023-08-22 5.07 5.10 4.94 5.04 13.5M
2023-08-21 5.08 5.15 5.01 5.01 11.5M
2023-08-18 5.20 5.20 5.06 5.07 13.4M
2023-08-17 5.15 5.25 5.08 5.17 17.2M
2023-08-16 5.09 5.20 5.08 5.17 12.4M
2023-08-15 5.17 5.19 5.07 5.14 11.8M
2023-08-14 5.06 5.20 5.03 5.19 15.1M
2023-08-11 5.12 5.18 5.05 5.10 12.0M
2023-08-10 5.08 5.14 5.05 5.13 11.2M
2023-08-09 5.05 5.23 5.04 5.09 23.6M
2023-08-08 5.12 5.13 5.01 5.09 28.8M
2023-08-07 4.95 5.28 4.94 5.13 76.6M
2023-08-04 4.90 4.90 4.80 4.82 13.8M
2023-08-03 4.76 4.87 4.76 4.87 19.6M
2023-08-02 4.78 4.82 4.75 4.76 11.3M
2023-08-01 4.78 4.88 4.76 4.79 10.1M
2023-07-31 4.72 4.80 4.67 4.78 9.2M
2023-07-28 4.66 4.71 4.64 4.71 7.9M
2023-07-27 4.65 4.67 4.62 4.62 4.7M
2023-07-26 4.60 4.67 4.57 4.66 6.5M
2023-07-25 4.60 4.61 4.58 4.60 3.7M
2023-07-24 4.59 4.68 4.56 4.58 6.5M
2023-07-21 4.47 4.61 4.46 4.58 9.6M
2023-07-20 4.52 4.53 4.47 4.48 3.7M
2023-07-19 4.49 4.52 4.44 4.50 5.1M
2023-07-18 4.49 4.50 4.43 4.45 5.5M
2023-07-17 4.53 4.53 4.43 4.45 9.6M
2023-07-14 4.56 4.58 4.51 4.53 4.7M
2023-07-13 4.54 4.56 4.51 4.56 6.0M
2023-07-12 4.58 4.59 4.51 4.51 5.6M
2023-07-11 4.60 4.62 4.57 4.58 3.4M
2023-07-10 4.55 4.63 4.54 4.59 4.8M
2023-07-07 4.56 4.58 4.53 4.53 4.7M
2023-07-06 4.56 4.62 4.54 4.57 7.5M
2023-07-05 4.69 4.69 4.56 4.57 9.4M
2023-07-04 4.69 4.69 4.63 4.67 7.2M
2023-07-03 4.76 4.79 4.63 4.69 10.4M
2023-06-30 4.63 4.78 4.62 4.77 8.8M
2023-06-29 4.62 4.64 4.58 4.62 3.9M
2023-06-28 4.62 4.63 4.53 4.63 4.6M
2023-06-27 4.53 4.63 4.53 4.61 4.4M
2023-06-26 4.60 4.61 4.53 4.54 7.5M
2023-06-21 4.67 4.68 4.61 4.62 6.4M
2023-06-20 4.71 4.74 4.66 4.67 6.1M
2023-06-19 4.75 4.78 4.70 4.71 7.1M
2023-06-16 4.79 4.82 4.75 4.76 6.6M
2023-06-15 4.85 4.86 4.77 4.78 8.1M
2023-06-14 4.87 4.89 4.82 4.82 6.0M
2023-06-13 4.83 4.92 4.83 4.87 10.5M
2023-06-12 4.80 4.88 4.73 4.83 8.9M
2023-06-09 4.85 4.89 4.78 4.83 10.2M
2023-06-08 4.79 4.94 4.77 4.82 19.6M
2023-06-07 4.61 4.84 4.60 4.80 16.6M
2023-06-06 4.61 4.69 4.60 4.64 5.2M
2023-06-05 4.71 4.73 4.61 4.64 5.4M
2023-06-02 4.64 4.72 4.64 4.68 6.2M
2023-06-01 4.53 4.65 4.51 4.63 6.2M
2023-05-31 4.56 4.57 4.51 4.53 3.1M
2023-05-30 4.55 4.57 4.50 4.56 4.2M
2023-05-29 4.58 4.65 4.52 4.52 6.4M
2023-05-26 4.60 4.62 4.55 4.61 4.6M
2023-05-25 4.65 4.65 4.54 4.58 6.9M
2023-05-24 4.68 4.68 4.59 4.62 5.1M
2023-05-23 4.76 4.76 4.66 4.68 4.6M
2023-05-22 4.79 4.81 4.71 4.76 6.1M
2023-05-19 4.73 4.81 4.66 4.80 10.6M
2023-05-18 4.76 4.80 4.71 4.75 4.9M
2023-05-17 4.77 4.79 4.70 4.75 8.1M
2023-05-16 4.81 4.84 4.75 4.77 6.1M
2023-05-15 4.72 4.82 4.72 4.78 10.1M
2023-05-12 4.77 4.82 4.74 4.76 7.5M
2023-05-11 4.83 4.90 4.76 4.80 14.6M
2023-05-10 4.63 4.85 4.59 4.82 23.5M
2023-05-09 4.74 4.74 4.63 4.63 15.2M
2023-05-08 4.64 4.78 4.63 4.74 19.3M
2023-05-05 4.63 4.66 4.59 4.63 12.0M
2023-05-04 4.55 4.62 4.54 4.62 16.5M
2023-04-28 4.49 4.58 4.46 4.55 13.4M
2023-04-27 4.47 4.52 4.42 4.46 9.5M
2023-04-26 4.45 4.51 4.35 4.48 12.3M
2023-04-25 4.40 4.50 4.37 4.45 10.7M
2023-04-24 4.44 4.50 4.36 4.45 9.7M
2023-04-21 4.44 4.59 4.41 4.46 25.7M
2023-04-20 4.33 4.45 4.32 4.45 12.1M
2023-04-19 4.35 4.37 4.32 4.35 5.8M
2023-04-18 4.29 4.36 4.29 4.35 7.0M
2023-04-17 4.33 4.35 4.27 4.34 7.2M
2023-04-14 4.30 4.35 4.27 4.31 7.2M
2023-04-13 4.32 4.34 4.27 4.30 5.7M
2023-04-12 4.33 4.34 4.29 4.31 4.7M
2023-04-11 4.34 4.35 4.28 4.31 5.4M
2023-04-10 4.44 4.44 4.32 4.33 8.8M
2023-04-07 4.36 4.42 4.35 4.41 6.2M
2023-04-06 4.39 4.39 4.34 4.34 6.4M
2023-04-04 4.45 4.47 4.38 4.40 7.0M
2023-04-03 4.47 4.49 4.41 4.43 8.8M
2023-03-31 4.45 4.50 4.43 4.47 10.8M
2023-03-30 4.38 4.44 4.33 4.43 12.0M
2023-03-29 4.38 4.44 4.36 4.36 7.5M
2023-03-28 4.46 4.48 4.37 4.39 10.6M
2023-03-27 4.33 4.54 4.31 4.47 29.4M
2023-03-24 4.30 4.34 4.29 4.33 8.8M
2023-03-23 4.26 4.30 4.24 4.30 5.8M
2023-03-22 4.23 4.29 4.21 4.27 5.1M
2023-03-21 4.16 4.23 4.15 4.23 6.5M
2023-03-20 4.23 4.25 4.15 4.16 7.8M
2023-03-17 4.26 4.26 4.22 4.22 5.6M
2023-03-16 4.28 4.28 4.22 4.23 5.9M
2023-03-15 4.25 4.31 4.25 4.30 6.2M
2023-03-14 4.26 4.29 4.21 4.23 5.6M
2023-03-13 4.27 4.29 4.22 4.26 5.2M
2023-03-10 4.30 4.32 4.27 4.28 5.9M
2023-03-09 4.32 4.34 4.29 4.32 6.8M
2023-03-08 4.31 4.34 4.29 4.32 5.9M
2023-03-07 4.41 4.44 4.31 4.32 11.1M
2023-03-06 4.43 4.47 4.41 4.42 9.7M
2023-03-03 4.48 4.48 4.41 4.43 7.1M
2023-03-02 4.44 4.48 4.43 4.45 6.7M
2023-03-01 4.43 4.45 4.41 4.43 6.4M
2023-02-28 4.42 4.44 4.40 4.43 4.7M
2023-02-27 4.43 4.45 4.39 4.40 7.2M
2023-02-24 4.51 4.51 4.40 4.44 7.1M
2023-02-23 4.48 4.52 4.45 4.47 10.6M
2023-02-22 4.40 4.49 4.40 4.47 11.0M
2023-02-21 4.44 4.45 4.40 4.43 7.8M
2023-02-20 4.38 4.44 4.37 4.44 8.0M
2023-02-17 4.39 4.47 4.37 4.38 10.1M
2023-02-16 4.50 4.51 4.36 4.39 14.6M
2023-02-15 4.49 4.51 4.44 4.47 8.9M
2023-02-14 4.56 4.58 4.48 4.51 10.1M
2023-02-13 4.50 4.56 4.46 4.53 17.7M
2023-02-10 4.36 4.48 4.36 4.48 21.5M
2023-02-09 4.32 4.36 4.32 4.36 7.9M
2023-02-08 4.34 4.38 4.32 4.34 9.1M
2023-02-07 4.32 4.35 4.31 4.33 7.3M
2023-02-06 4.33 4.35 4.30 4.33 6.4M
2023-02-03 4.39 4.39 4.31 4.35 9.4M
2023-02-02 4.38 4.41 4.33 4.40 12.2M
2023-02-01 4.32 4.39 4.29 4.38 15.6M
2023-01-31 4.32 4.35 4.29 4.32 10.2M
2023-01-30 4.30 4.35 4.28 4.33 14.0M
2023-01-20 4.24 4.27 4.23 4.27 8.5M
2023-01-19 4.23 4.25 4.20 4.24 7.4M
2023-01-18 4.24 4.26 4.22 4.24 7.5M
2023-01-17 4.30 4.31 4.22 4.24 12.5M
2023-01-16 4.31 4.34 4.29 4.31 12.5M
2023-01-13 4.26 4.34 4.24 4.31 13.4M
2023-01-12 4.29 4.32 4.24 4.26 13.3M
2023-01-11 4.40 4.43 4.30 4.31 19.5M
2023-01-10 4.44 4.47 4.35 4.42 24.5M
2023-01-09 4.45 4.50 4.43 4.48 19.8M
2023-01-06 4.64 4.64 4.42 4.47 42.1M
2023-01-05 4.74 4.76 4.60 4.64 38.9M
2023-01-04 4.72 4.88 4.68 4.78 43.3M
2023-01-03 4.76 4.79 4.66 4.79 42.4M