垒知集团

002398
🏛️ 中国 →
4.96
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
2022-12-30 5.76 5.77 5.73 5.75 4.0M
2022-12-29 5.78 5.80 5.73 5.73 6.0M
2022-12-28 5.84 5.85 5.78 5.79 7.2M
2022-12-27 5.87 5.88 5.78 5.85 8.1M
2022-12-26 5.90 5.95 5.80 5.87 9.3M
2022-12-23 5.88 5.99 5.82 5.94 5.6M
2022-12-22 6.09 6.15 5.88 5.90 8.2M
2022-12-21 6.11 6.14 6.04 6.06 5.6M
2022-12-20 6.04 6.15 6.04 6.13 6.6M
2022-12-19 6.26 6.39 6.06 6.11 13.1M
2022-12-16 6.21 6.34 6.18 6.26 13.9M
2022-12-15 6.31 6.39 6.19 6.21 14.0M
2022-12-14 6.35 6.45 6.22 6.28 19.3M
2022-12-13 6.51 6.55 6.36 6.42 27.8M
2022-12-12 6.50 6.85 6.48 6.66 36.4M
2022-12-09 6.43 6.95 6.32 6.59 51.4M
2022-12-08 6.32 6.58 6.28 6.47 45.0M
2022-12-07 6.21 6.28 6.15 6.28 20.7M
2022-12-06 6.26 6.28 6.21 6.23 20.9M
2022-12-05 6.26 6.34 6.19 6.32 30.6M
2022-12-02 6.27 6.40 6.20 6.29 40.9M
2022-12-01 6.37 6.60 6.26 6.37 77.3M
2022-11-30 7.25 7.25 6.63 6.70 113.2M
2022-11-29 6.07 6.59 6.06 6.59 34.0M
2022-11-28 6.05 6.05 5.95 5.99 6.9M
2022-11-25 6.12 6.13 6.01 6.09 6.1M
2022-11-24 6.07 6.09 5.99 6.05 4.1M
2022-11-23 6.04 6.08 5.98 6.01 4.7M
2022-11-22 6.16 6.17 6.02 6.04 7.0M
2022-11-21 6.00 6.19 5.98 6.16 9.4M
2022-11-18 6.06 6.08 6.00 6.04 5.0M
2022-11-17 6.04 6.09 6.00 6.04 3.9M
2022-11-16 6.13 6.13 6.06 6.08 5.1M
2022-11-15 6.07 6.15 6.04 6.12 7.0M
2022-11-14 6.06 6.16 6.00 6.06 13.2M
2022-11-11 5.91 6.07 5.87 5.99 11.9M
2022-11-10 5.86 5.87 5.80 5.83 3.2M
2022-11-09 5.84 5.92 5.82 5.89 5.2M
2022-11-08 5.85 5.87 5.79 5.84 4.6M
2022-11-07 5.79 5.87 5.79 5.85 6.0M
2022-11-04 5.71 5.84 5.70 5.80 6.3M
2022-11-03 5.68 5.73 5.62 5.70 4.0M
2022-11-02 5.63 5.74 5.60 5.71 5.9M
2022-11-01 5.52 5.64 5.51 5.63 4.8M
2022-10-31 5.47 5.54 5.43 5.51 4.5M
2022-10-28 5.66 5.78 5.48 5.49 8.0M
2022-10-27 5.69 5.73 5.65 5.70 4.5M
2022-10-26 5.58 5.73 5.58 5.69 5.4M
2022-10-25 5.60 5.65 5.49 5.59 5.4M
2022-10-24 5.75 5.82 5.58 5.60 6.2M
2022-10-21 5.83 5.84 5.73 5.75 3.8M
2022-10-20 5.87 5.91 5.79 5.79 5.0M
2022-10-19 5.92 5.93 5.83 5.88 4.6M
2022-10-18 5.88 6.02 5.85 5.93 9.2M
2022-10-17 5.77 5.92 5.70 5.90 10.5M
2022-10-14 5.68 6.17 5.65 5.85 12.6M
2022-10-13 5.56 5.69 5.53 5.65 5.8M
2022-10-12 5.52 5.64 5.42 5.62 5.9M
2022-10-11 5.59 5.59 5.40 5.52 5.4M
2022-10-10 5.70 5.70 5.50 5.55 6.1M
2022-09-30 5.60 5.76 5.58 5.63 5.2M
2022-09-29 5.73 5.78 5.64 5.64 7.0M
2022-09-28 5.71 5.86 5.68 5.69 8.3M
2022-09-27 5.57 5.75 5.57 5.75 6.9M
2022-09-26 5.72 5.76 5.55 5.57 11.5M
2022-09-23 5.92 5.92 5.69 5.77 9.4M
2022-09-22 5.88 5.95 5.86 5.86 6.8M
2022-09-21 6.10 6.10 5.81 5.97 8.8M
2022-09-20 6.00 6.08 5.93 5.96 5.3M
2022-09-19 6.05 6.06 5.90 5.97 6.0M
2022-09-16 6.25 6.25 6.01 6.05 10.4M
2022-09-15 6.37 6.38 6.16 6.26 10.6M
2022-09-14 6.30 6.36 6.26 6.33 8.7M
2022-09-13 6.40 6.53 6.38 6.42 11.6M
2022-09-09 6.33 6.44 6.31 6.37 12.8M
2022-09-08 6.62 6.68 6.35 6.39 20.9M
2022-09-07 6.41 6.47 6.31 6.40 11.9M
2022-09-06 6.40 6.43 6.31 6.43 11.4M
2022-09-05 6.27 6.39 6.23 6.38 12.1M
2022-09-02 6.29 6.31 6.20 6.26 8.5M
2022-09-01 6.27 6.37 6.18 6.23 11.2M
2022-08-31 6.32 6.40 6.09 6.21 22.2M
2022-08-30 6.37 6.67 6.29 6.35 21.0M
2022-08-29 6.14 6.32 6.12 6.29 12.3M
2022-08-26 6.33 6.50 6.28 6.30 16.0M
2022-08-25 6.42 6.44 6.17 6.29 17.9M
2022-08-24 6.76 6.77 6.32 6.35 29.9M
2022-08-23 6.78 6.83 6.64 6.74 21.3M
2022-08-22 6.90 6.99 6.63 6.77 26.4M
2022-08-19 6.99 7.46 6.80 6.88 46.3M
2022-08-18 6.83 7.12 6.69 6.93 59.1M
2022-08-17 6.80 7.00 6.58 6.95 91.4M
2022-08-16 5.95 6.53 5.92 6.53 48.8M
2022-08-15 5.94 5.96 5.85 5.94 6.7M
2022-08-12 5.95 5.98 5.91 5.96 5.8M
2022-08-11 5.87 5.95 5.86 5.95 9.4M
2022-08-10 5.91 5.92 5.82 5.84 7.4M
2022-08-09 5.95 5.95 5.87 5.91 5.8M
2022-08-08 5.90 5.96 5.85 5.95 5.3M
2022-08-05 5.89 5.89 5.80 5.88 6.3M
2022-08-04 5.78 5.85 5.76 5.84 7.0M
2022-08-03 5.90 5.98 5.73 5.76 11.4M
2022-08-02 6.26 6.26 5.75 5.84 24.1M
2022-08-01 6.33 6.40 6.24 6.30 9.9M
2022-07-29 6.45 6.48 6.33 6.34 11.4M
2022-07-28 6.41 6.57 6.40 6.43 15.0M
2022-07-27 6.43 6.43 6.36 6.40 8.9M
2022-07-26 6.40 6.44 6.32 6.42 9.6M
2022-07-25 6.40 6.57 6.37 6.43 14.0M
2022-07-22 6.42 6.54 6.31 6.42 15.2M
2022-07-21 6.53 6.56 6.42 6.44 14.1M
2022-07-20 6.59 6.62 6.46 6.57 16.8M
2022-07-19 6.55 6.60 6.48 6.59 17.3M
2022-07-18 6.45 6.58 6.44 6.58 23.0M
2022-07-15 6.64 6.65 6.41 6.42 21.5M
2022-07-14 6.87 6.87 6.47 6.66 42.1M
2022-07-13 6.26 6.86 6.23 6.86 38.5M
2022-07-12 6.45 6.46 6.23 6.24 13.5M
2022-07-11 6.60 6.65 6.42 6.46 18.9M
2022-07-08 6.36 6.61 6.33 6.59 28.0M
2022-07-07 6.12 6.49 6.12 6.31 16.8M
2022-07-06 6.21 6.21 6.13 6.16 7.6M
2022-07-05 6.33 6.36 6.15 6.21 11.9M
2022-07-04 6.40 6.42 6.32 6.34 10.1M
2022-07-01 6.46 6.49 6.36 6.37 9.4M
2022-06-30 6.37 6.53 6.36 6.42 10.6M
2022-06-29 6.45 6.45 6.30 6.36 9.7M
2022-06-28 6.27 6.40 6.19 6.40 12.0M
2022-06-27 6.31 6.31 6.13 6.28 10.3M
2022-06-24 6.23 6.31 6.17 6.26 8.6M
2022-06-23 6.20 6.23 6.15 6.22 7.8M
2022-06-22 6.37 6.45 6.18 6.20 14.4M
2022-06-21 6.29 6.44 6.23 6.34 15.7M
2022-06-20 6.13 6.32 6.12 6.26 12.3M
2022-06-17 6.23 6.26 6.06 6.15 13.3M
2022-06-16 6.18 6.27 6.16 6.21 7.9M
2022-06-15 6.18 6.23 6.12 6.17 11.6M
2022-06-14 6.18 6.21 6.06 6.18 8.8M
2022-06-13 6.14 6.20 6.08 6.19 12.2M
2022-06-10 6.14 6.29 6.03 6.22 16.3M
2022-06-09 6.16 6.31 6.09 6.14 11.8M
2022-06-08 6.16 6.21 6.05 6.14 8.6M
2022-06-07 6.23 6.28 6.15 6.21 8.8M
2022-06-06 6.20 6.26 6.15 6.24 9.6M
2022-06-02 6.25 6.27 6.17 6.22 9.2M
2022-06-01 6.28 6.37 6.21 6.27 8.5M
2022-05-31 6.34 6.36 6.23 6.26 8.8M
2022-05-30 6.47 6.49 6.26 6.31 7.3M
2022-05-27 6.39 6.40 6.31 6.38 6.2M
2022-05-26 6.37 6.52 6.30 6.37 8.2M
2022-05-25 6.28 6.36 6.22 6.32 7.7M
2022-05-24 6.69 6.72 6.32 6.32 13.9M
2022-05-23 6.54 6.69 6.45 6.62 12.8M
2022-05-20 6.50 6.56 6.38 6.49 10.3M
2022-05-19 6.38 6.52 6.31 6.50 8.8M
2022-05-18 6.41 6.55 6.39 6.42 8.7M
2022-05-17 6.65 6.65 6.35 6.45 9.7M
2022-05-16 6.76 6.83 6.54 6.61 15.8M
2022-05-13 6.50 6.86 6.48 6.80 19.1M
2022-05-12 6.41 6.53 6.30 6.47 7.8M
2022-05-11 6.43 6.69 6.39 6.43 15.5M
2022-05-10 6.21 6.42 6.16 6.40 9.7M
2022-05-09 6.16 6.31 6.16 6.28 8.3M
2022-05-06 6.19 6.25 6.05 6.14 11.0M
2022-05-05 6.25 6.41 6.23 6.32 11.9M
2022-04-29 6.21 6.33 6.05 6.25 13.9M
2022-04-28 6.35 6.46 6.00 6.15 12.7M
2022-04-27 6.22 6.58 6.09 6.39 17.1M
2022-04-26 6.52 6.63 6.12 6.22 16.9M
2022-04-25 7.29 7.29 6.61 6.61 22.5M
2022-04-22 7.33 7.50 7.12 7.34 14.0M
2022-04-21 7.52 7.73 7.30 7.36 19.9M
2022-04-20 7.83 7.86 7.61 7.71 19.9M
2022-04-19 7.90 7.90 7.71 7.86 16.0M
2022-04-18 7.63 7.95 7.53 7.86 16.7M
2022-04-15 7.70 7.86 7.57 7.63 15.7M
2022-04-14 7.51 7.80 7.41 7.78 17.5M
2022-04-13 7.42 7.67 7.32 7.54 17.7M
2022-04-12 7.27 7.55 7.18 7.49 15.2M
2022-04-11 7.40 7.53 7.20 7.25 16.4M
2022-04-08 7.54 7.70 7.35 7.40 19.7M
2022-04-07 7.61 7.86 7.47 7.61 22.8M
2022-04-06 8.22 8.28 7.64 7.70 42.7M
2022-04-01 7.95 8.55 7.91 8.49 43.4M
2022-03-31 7.92 7.98 7.83 7.95 22.4M
2022-03-30 7.61 7.93 7.50 7.88 23.5M
2022-03-29 7.50 7.72 7.49 7.61 16.6M
2022-03-28 7.35 7.67 7.32 7.59 19.3M
2022-03-25 7.22 7.47 7.15 7.39 17.1M
2022-03-24 7.33 7.42 7.18 7.23 13.6M
2022-03-23 7.50 7.77 7.37 7.39 17.4M
2022-03-22 7.43 7.55 7.34 7.50 17.8M
2022-03-21 7.35 7.56 7.30 7.52 28.7M
2022-03-18 6.99 7.35 6.87 7.34 33.3M
2022-03-17 6.57 7.10 6.57 6.89 35.2M
2022-03-16 6.46 6.97 6.28 6.70 30.4M
2022-03-15 6.90 6.90 6.44 6.44 43.8M
2022-03-14 7.72 7.72 7.12 7.16 64.4M
2022-03-11 6.91 7.02 6.74 7.02 10.3M
2022-03-10 6.94 7.03 6.80 6.97 6.5M
2022-03-09 7.06 7.06 6.50 6.87 13.1M
2022-03-08 6.98 7.12 6.80 7.03 11.6M
2022-03-07 7.11 7.16 6.98 7.11 6.3M
2022-03-04 7.11 7.11 7.00 7.06 6.3M
2022-03-03 7.15 7.18 7.05 7.13 6.9M
2022-03-02 7.11 7.15 7.04 7.09 5.4M
2022-03-01 7.09 7.17 7.03 7.10 5.7M
2022-02-28 7.08 7.15 7.01 7.06 5.9M
2022-02-25 7.08 7.17 7.04 7.11 5.3M
2022-02-24 7.22 7.26 6.95 7.01 8.4M
2022-02-23 7.33 7.33 7.20 7.22 6.8M
2022-02-22 7.22 7.35 7.22 7.29 8.0M
2022-02-21 7.35 7.36 7.20 7.32 8.0M
2022-02-18 7.03 7.29 7.01 7.29 8.7M
2022-02-17 7.18 7.25 7.05 7.08 6.7M
2022-02-16 7.03 7.26 7.00 7.22 9.2M
2022-02-15 7.16 7.16 6.94 6.97 8.7M
2022-02-14 7.19 7.20 6.97 7.05 5.2M
2022-02-11 7.13 7.26 7.04 7.10 7.0M
2022-02-10 7.19 7.28 7.13 7.22 7.4M
2022-02-09 7.22 7.37 7.10 7.15 9.4M
2022-02-08 7.07 7.20 7.01 7.19 11.1M
2022-02-07 6.79 7.05 6.72 6.98 11.2M
2022-01-28 6.51 6.75 6.50 6.70 5.5M
2022-01-27 6.75 6.78 6.46 6.50 7.5M
2022-01-26 6.69 6.85 6.64 6.76 7.4M
2022-01-25 6.99 7.00 6.62 6.68 9.9M
2022-01-24 7.08 7.21 6.88 6.98 6.3M
2022-01-21 7.23 7.24 6.97 7.08 11.2M
2022-01-20 7.62 7.62 7.16 7.18 20.0M
2022-01-19 7.40 7.71 7.36 7.57 13.4M
2022-01-18 7.32 7.74 7.26 7.54 21.7M
2022-01-17 7.64 7.77 7.24 7.33 15.1M
2022-01-14 7.48 7.64 7.41 7.59 10.8M
2022-01-13 7.67 7.74 7.52 7.54 9.4M
2022-01-12 7.59 7.79 7.45 7.69 15.4M
2022-01-11 7.88 7.88 7.61 7.64 12.8M
2022-01-10 7.70 7.98 7.61 7.84 14.4M
2022-01-07 7.64 7.81 7.57 7.67 17.2M
2022-01-06 7.32 7.82 7.20 7.68 21.6M
2022-01-05 7.38 7.43 7.22 7.32 8.8M
2022-01-04 7.33 7.40 7.26 7.36 7.9M