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
2024-12-31 4.72 4.74 4.52 4.53 30.8M
2024-12-30 4.76 4.85 4.67 4.70 24.1M
2024-12-27 4.92 4.94 4.78 4.80 32.6M
2024-12-26 4.77 4.95 4.76 4.85 39.4M
2024-12-25 4.81 4.91 4.65 4.74 43.3M
2024-12-24 4.80 5.05 4.71 4.91 67.1M
2024-12-23 5.13 5.19 4.77 4.80 82.5M
2024-12-20 5.28 5.59 5.14 5.19 149.4M
2024-12-19 4.74 5.26 4.62 5.26 74.1M
2024-12-18 4.85 4.85 4.73 4.78 19.4M
2024-12-17 5.08 5.09 4.78 4.81 39.6M
2024-12-16 5.13 5.19 5.04 5.08 30.7M
2024-12-13 5.27 5.34 5.12 5.13 48.0M
2024-12-12 5.22 5.39 5.15 5.33 71.4M
2024-12-11 5.14 5.25 5.11 5.22 40.6M
2024-12-10 5.19 5.35 5.12 5.16 60.1M
2024-12-09 5.12 5.15 5.01 5.05 28.7M
2024-12-06 5.01 5.28 4.94 5.12 41.6M
2024-12-05 5.05 5.09 4.97 5.01 23.0M
2024-12-04 5.04 5.22 5.00 5.09 31.5M
2024-12-03 5.12 5.15 5.03 5.05 27.7M
2024-12-02 4.95 5.28 4.95 5.15 52.1M
2024-11-29 4.81 5.02 4.81 4.95 37.9M
2024-11-28 4.83 4.91 4.82 4.84 17.7M
2024-11-27 4.84 4.84 4.68 4.84 18.3M
2024-11-26 4.80 4.93 4.77 4.84 17.4M
2024-11-25 4.83 4.87 4.71 4.81 16.5M
2024-11-22 4.90 5.01 4.77 4.79 31.5M
2024-11-21 4.70 5.09 4.67 4.98 41.9M
2024-11-20 4.65 4.73 4.61 4.71 13.8M
2024-11-19 4.60 4.75 4.57 4.66 14.0M
2024-11-18 4.73 4.79 4.56 4.60 19.9M
2024-11-15 4.66 4.90 4.66 4.70 22.9M
2024-11-14 4.80 4.81 4.68 4.70 17.1M
2024-11-13 4.87 4.93 4.75 4.82 27.2M
2024-11-12 4.94 5.03 4.87 4.91 29.2M
2024-11-11 4.86 4.94 4.84 4.90 23.5M
2024-11-08 5.07 5.07 4.88 4.92 33.2M
2024-11-07 4.78 5.00 4.73 4.97 40.2M
2024-11-06 4.70 4.89 4.62 4.79 36.6M
2024-11-05 4.66 4.71 4.62 4.70 21.8M
2024-11-04 4.61 4.71 4.58 4.67 16.0M
2024-11-01 4.75 4.89 4.65 4.67 29.2M
2024-10-31 4.73 4.80 4.71 4.75 16.5M
2024-10-30 4.76 4.80 4.66 4.75 20.2M
2024-10-29 5.00 5.02 4.78 4.80 26.2M
2024-10-28 4.61 5.09 4.60 4.97 56.1M
2024-10-25 4.57 4.69 4.51 4.63 23.6M
2024-10-24 4.60 4.63 4.52 4.56 11.6M
2024-10-23 4.49 4.70 4.44 4.60 30.0M
2024-10-22 4.40 4.49 4.40 4.47 17.4M
2024-10-21 4.43 4.45 4.37 4.39 13.1M
2024-10-18 4.36 4.48 4.34 4.43 14.2M
2024-10-17 4.47 4.50 4.38 4.38 10.8M
2024-10-16 4.40 4.53 4.36 4.46 11.3M
2024-10-15 4.41 4.65 4.36 4.44 17.0M
2024-10-14 4.37 4.44 4.33 4.42 11.1M
2024-10-11 4.45 4.52 4.35 4.37 12.6M
2024-10-10 4.47 4.58 4.42 4.49 18.2M
2024-10-09 4.70 4.74 4.47 4.47 29.7M
2024-10-08 5.20 5.26 4.60 4.82 57.6M
2024-09-30 4.60 4.84 4.49 4.82 48.2M
2024-09-27 4.31 4.66 4.27 4.50 35.3M
2024-09-26 4.22 4.30 4.18 4.30 14.7M
2024-09-25 4.18 4.31 4.16 4.23 16.3M
2024-09-24 4.05 4.14 4.03 4.14 9.8M
2024-09-23 4.10 4.12 4.01 4.02 6.7M
2024-09-20 4.11 4.12 4.05 4.10 4.3M
2024-09-19 4.08 4.14 4.05 4.11 6.0M
2024-09-18 4.06 4.08 3.89 4.06 7.1M
2024-09-13 4.04 4.08 4.01 4.02 5.2M
2024-09-12 4.03 4.15 4.03 4.04 6.9M
2024-09-11 4.28 4.28 4.02 4.05 14.5M
2024-09-10 4.22 4.29 4.19 4.29 8.5M
2024-09-09 4.35 4.39 4.22 4.26 12.6M
2024-09-06 4.38 4.44 4.32 4.35 8.2M
2024-09-05 4.28 4.39 4.25 4.38 8.1M
2024-09-04 4.40 4.41 4.27 4.29 7.8M
2024-09-03 4.33 4.38 4.30 4.38 5.8M
2024-09-02 4.38 4.40 4.30 4.33 6.3M
2024-08-30 4.34 4.39 4.29 4.37 8.8M
2024-08-29 4.25 4.37 4.22 4.33 6.3M
2024-08-28 4.25 4.32 4.21 4.25 5.6M
2024-08-27 4.32 4.49 4.29 4.30 10.2M
2024-08-26 4.25 4.35 4.23 4.32 5.9M
2024-08-23 4.21 4.29 4.21 4.25 6.3M
2024-08-22 4.25 4.32 4.22 4.23 5.7M
2024-08-21 4.38 4.39 4.26 4.27 8.5M
2024-08-20 4.39 4.43 4.31 4.37 8.8M
2024-08-19 4.38 4.42 4.30 4.39 13.1M
2024-08-16 4.27 4.47 4.21 4.28 16.4M
2024-08-15 4.22 4.28 4.13 4.27 13.2M
2024-08-14 4.21 4.26 4.15 4.19 12.0M
2024-08-13 4.28 4.31 4.20 4.26 10.9M
2024-08-12 4.36 4.41 4.26 4.28 13.5M
2024-08-09 4.49 4.50 4.31 4.37 19.3M
2024-08-08 4.26 4.52 4.22 4.46 30.1M
2024-08-07 4.37 4.53 4.31 4.32 29.0M
2024-08-06 4.31 4.40 4.21 4.40 28.7M
2024-08-05 4.31 4.54 4.24 4.35 52.2M
2024-08-02 3.91 4.31 3.87 4.31 40.6M
2024-08-01 3.91 3.94 3.87 3.92 5.2M
2024-07-31 3.84 3.92 3.82 3.91 6.0M
2024-07-30 3.88 3.90 3.81 3.84 4.1M
2024-07-29 3.87 3.92 3.81 3.88 4.2M
2024-07-26 3.73 3.88 3.71 3.87 7.2M
2024-07-25 3.70 3.79 3.65 3.74 3.8M
2024-07-24 3.79 3.79 3.70 3.71 5.8M
2024-07-23 3.83 3.89 3.77 3.78 5.1M
2024-07-22 3.90 3.92 3.81 3.83 5.6M
2024-07-19 3.90 3.94 3.87 3.91 3.8M
2024-07-18 3.88 3.92 3.78 3.91 7.8M
2024-07-17 3.96 3.97 3.88 3.88 7.3M
2024-07-16 4.00 4.03 3.95 3.98 3.6M
2024-07-15 3.99 4.03 3.98 4.00 3.6M
2024-07-12 4.05 4.06 3.98 4.01 4.8M
2024-07-11 3.97 4.08 3.97 4.05 6.2M
2024-07-10 3.95 3.99 3.90 3.93 5.7M
2024-07-09 3.97 4.03 3.84 3.98 8.1M
2024-07-08 4.12 4.15 3.97 3.99 9.6M
2024-07-05 3.95 4.16 3.91 4.13 15.0M
2024-07-04 4.02 4.07 3.95 3.95 9.7M
2024-07-03 3.99 4.05 3.96 4.01 5.6M
2024-07-02 3.83 4.07 3.82 3.98 13.1M
2024-07-01 3.80 3.85 3.72 3.83 4.5M
2024-06-28 3.81 3.84 3.75 3.79 4.5M
2024-06-27 3.90 3.91 3.79 3.79 4.6M
2024-06-26 3.76 3.91 3.73 3.89 5.3M
2024-06-25 3.68 3.80 3.65 3.75 6.5M
2024-06-24 3.87 3.87 3.68 3.69 10.5M
2024-06-21 3.85 3.89 3.82 3.86 5.6M
2024-06-20 3.86 3.92 3.84 3.87 7.2M
2024-06-19 3.93 3.93 3.87 3.88 4.9M
2024-06-18 3.95 3.97 3.90 3.92 6.2M
2024-06-17 3.96 4.01 3.91 3.93 5.7M
2024-06-14 3.99 4.02 3.94 3.98 5.9M
2024-06-13 4.10 4.13 3.94 3.98 8.7M
2024-06-12 3.97 4.11 3.96 4.10 7.5M
2024-06-11 3.99 4.02 3.93 3.97 6.4M
2024-06-07 3.87 4.01 3.87 3.99 9.0M
2024-06-06 4.00 4.05 3.80 3.85 13.3M
2024-06-05 4.03 4.07 4.01 4.01 5.2M
2024-06-04 4.10 4.10 4.02 4.06 6.7M
2024-06-03 4.15 4.16 4.02 4.08 9.2M
2024-05-31 4.08 4.18 4.08 4.14 6.8M
2024-05-30 4.09 4.13 4.05 4.07 6.8M
2024-05-29 4.13 4.17 4.07 4.10 7.3M
2024-05-28 4.17 4.20 4.12 4.13 5.9M
2024-05-27 4.17 4.18 4.07 4.17 7.8M
2024-05-24 4.16 4.21 4.12 4.15 5.7M
2024-05-23 4.29 4.29 4.12 4.14 10.6M
2024-05-22 4.30 4.32 4.25 4.29 6.4M
2024-05-21 4.40 4.40 4.26 4.31 9.5M
2024-05-20 4.34 4.48 4.34 4.40 12.3M
2024-05-17 4.35 4.40 4.29 4.35 8.5M
2024-05-16 4.40 4.43 4.36 4.37 6.2M
2024-05-15 4.41 4.46 4.35 4.42 8.3M
2024-05-14 4.41 4.46 4.39 4.42 9.5M
2024-05-13 4.57 4.58 4.38 4.41 19.3M
2024-05-10 4.60 4.79 4.58 4.64 19.8M
2024-05-09 4.57 4.64 4.56 4.59 6.6M
2024-05-08 4.64 4.64 4.54 4.55 7.7M
2024-05-07 4.61 4.66 4.59 4.62 6.5M
2024-05-06 4.60 4.66 4.58 4.60 8.4M
2024-04-30 4.60 4.60 4.52 4.57 7.0M
2024-04-29 4.53 4.61 4.52 4.59 11.0M
2024-04-26 4.46 4.61 4.44 4.52 12.0M
2024-04-25 4.34 4.49 4.34 4.46 9.8M
2024-04-24 4.33 4.41 4.32 4.39 8.8M
2024-04-23 4.27 4.39 4.27 4.36 10.6M
2024-04-22 4.30 4.32 4.18 4.27 4.6M
2024-04-19 4.31 4.35 4.23 4.26 7.2M
2024-04-18 4.24 4.42 4.16 4.31 12.1M
2024-04-17 4.05 4.28 4.03 4.22 11.7M
2024-04-16 4.29 4.29 3.98 3.98 15.3M
2024-04-15 4.47 4.49 4.19 4.27 14.8M
2024-04-12 4.58 4.60 4.45 4.47 9.6M
2024-04-11 4.52 4.64 4.51 4.57 8.4M
2024-04-10 4.63 4.65 4.53 4.54 8.5M
2024-04-09 4.60 4.64 4.52 4.63 9.5M
2024-04-08 4.59 4.70 4.55 4.62 14.5M
2024-04-03 4.68 4.68 4.55 4.59 16.3M
2024-04-02 4.78 4.86 4.64 4.66 18.6M
2024-04-01 4.73 4.82 4.61 4.76 26.6M
2024-03-29 4.71 4.81 4.71 4.79 12.2M
2024-03-28 4.68 4.84 4.68 4.71 14.8M
2024-03-27 5.01 5.06 4.73 4.73 25.6M
2024-03-26 5.22 5.28 4.91 5.05 27.4M
2024-03-25 5.23 5.30 5.19 5.22 11.3M
2024-03-22 5.20 5.31 5.14 5.26 15.6M
2024-03-21 5.06 5.27 5.04 5.23 20.0M
2024-03-20 4.99 5.07 4.95 5.04 8.0M
2024-03-19 5.06 5.09 4.98 4.99 9.8M
2024-03-18 4.88 5.12 4.86 5.10 17.7M
2024-03-15 4.83 4.89 4.81 4.88 4.5M
2024-03-14 4.89 4.91 4.78 4.83 5.6M
2024-03-13 4.92 4.93 4.87 4.89 5.9M
2024-03-12 4.89 4.94 4.85 4.93 7.9M
2024-03-11 4.84 4.90 4.75 4.89 7.2M
2024-03-08 4.85 4.85 4.77 4.81 3.6M
2024-03-07 4.86 4.89 4.81 4.81 8.3M
2024-03-06 4.86 4.91 4.80 4.90 5.9M
2024-03-05 4.95 4.97 4.83 4.83 10.0M
2024-03-04 4.84 5.00 4.75 4.98 10.9M
2024-03-01 4.89 4.91 4.79 4.82 7.0M
2024-02-29 4.67 4.91 4.61 4.88 12.5M
2024-02-28 5.09 5.19 4.76 4.76 19.2M
2024-02-27 4.92 4.98 4.89 4.96 10.1M
2024-02-26 4.82 5.06 4.82 4.93 14.2M
2024-02-23 4.87 4.88 4.71 4.82 12.0M
2024-02-22 4.76 4.86 4.76 4.84 5.7M
2024-02-21 4.80 4.90 4.77 4.78 9.3M
2024-02-20 4.66 4.87 4.62 4.84 9.1M
2024-02-19 4.47 4.79 4.45 4.68 12.8M
2024-02-08 4.15 4.49 4.12 4.47 16.1M
2024-02-07 4.29 4.34 4.14 4.19 11.5M
2024-02-06 4.01 4.45 3.82 4.30 16.8M
2024-02-05 4.46 4.51 4.05 4.12 18.1M
2024-02-02 4.72 4.84 4.36 4.50 14.7M
2024-02-01 4.35 4.88 4.35 4.70 20.2M
2024-01-31 5.04 5.11 4.77 4.79 11.8M
2024-01-30 5.09 5.21 5.01 5.07 8.3M
2024-01-29 5.24 5.28 5.06 5.10 6.6M
2024-01-26 5.28 5.33 5.21 5.22 5.2M
2024-01-25 5.14 5.31 5.11 5.29 7.6M
2024-01-24 5.09 5.15 4.90 5.12 8.4M
2024-01-23 5.05 5.10 4.94 5.09 8.1M
2024-01-22 5.40 5.40 5.01 5.05 11.4M
2024-01-19 5.46 5.51 5.39 5.39 4.9M
2024-01-18 5.42 5.49 5.26 5.47 11.1M
2024-01-17 5.57 5.61 5.40 5.42 8.2M
2024-01-16 5.63 5.63 5.46 5.57 7.0M
2024-01-15 5.53 5.61 5.53 5.57 4.2M
2024-01-12 5.62 5.69 5.56 5.57 6.8M
2024-01-11 5.51 5.64 5.51 5.62 7.1M
2024-01-10 5.54 5.55 5.47 5.49 4.9M
2024-01-09 5.48 5.64 5.46 5.53 5.6M
2024-01-08 5.62 5.65 5.46 5.48 7.9M
2024-01-05 5.71 5.75 5.59 5.62 8.8M
2024-01-04 5.73 5.74 5.67 5.71 6.0M
2024-01-03 5.68 5.77 5.67 5.72 9.3M
2024-01-02 5.65 5.83 5.63 5.70 14.9M