南极电商

002127
🏛️ 中国 →
3.49
最后更新: 2025-09-29
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 4.60 4.84 4.59 4.81 56.2M
2022-12-29 4.68 4.69 4.58 4.60 23.4M
2022-12-28 4.70 4.74 4.63 4.67 26.1M
2022-12-27 4.79 4.79 4.66 4.71 31.6M
2022-12-26 4.80 4.86 4.74 4.77 27.5M
2022-12-23 4.77 4.87 4.71 4.81 22.8M
2022-12-22 4.83 4.91 4.78 4.79 29.3M
2022-12-21 4.82 4.88 4.78 4.80 26.3M
2022-12-20 4.83 4.90 4.72 4.82 30.7M
2022-12-19 4.94 5.02 4.83 4.86 33.1M
2022-12-16 4.93 5.00 4.90 4.92 26.7M
2022-12-15 5.05 5.10 4.95 4.97 41.3M
2022-12-14 4.91 5.10 4.88 5.06 66.0M
2022-12-13 4.86 5.02 4.85 4.94 53.9M
2022-12-12 4.95 4.97 4.85 4.89 48.7M
2022-12-09 5.08 5.10 4.94 5.01 91.0M
2022-12-08 4.88 5.26 4.88 5.16 130.8M
2022-12-07 4.81 5.01 4.81 4.91 72.1M
2022-12-06 4.78 4.95 4.76 4.82 41.7M
2022-12-05 4.80 4.82 4.74 4.78 26.0M
2022-12-02 4.72 4.77 4.69 4.75 19.2M
2022-12-01 4.76 4.79 4.69 4.71 22.6M
2022-11-30 4.77 4.77 4.68 4.69 20.5M
2022-11-29 4.56 4.74 4.55 4.74 37.6M
2022-11-28 4.55 4.60 4.46 4.57 30.5M
2022-11-25 4.64 4.84 4.59 4.60 52.9M
2022-11-24 4.61 4.66 4.55 4.56 16.9M
2022-11-23 4.64 4.66 4.55 4.60 16.1M
2022-11-22 4.70 4.72 4.61 4.64 19.5M
2022-11-21 4.76 4.77 4.67 4.69 20.9M
2022-11-18 4.82 4.90 4.79 4.80 26.6M
2022-11-17 4.81 4.86 4.77 4.82 20.3M
2022-11-16 4.75 4.87 4.75 4.81 26.4M
2022-11-15 4.70 4.79 4.70 4.76 22.2M
2022-11-14 4.74 4.76 4.69 4.70 17.2M
2022-11-11 4.82 4.86 4.71 4.72 33.1M
2022-11-10 4.64 4.78 4.63 4.76 30.1M
2022-11-09 4.68 4.73 4.66 4.67 13.8M
2022-11-08 4.73 4.73 4.66 4.70 13.5M
2022-11-07 4.68 4.74 4.65 4.73 26.0M
2022-11-04 4.63 4.70 4.62 4.68 28.5M
2022-11-03 4.61 4.65 4.56 4.65 20.2M
2022-11-02 4.65 4.73 4.62 4.63 25.5M
2022-11-01 4.50 4.66 4.47 4.66 29.7M
2022-10-31 4.39 4.51 4.37 4.46 21.3M
2022-10-28 4.57 4.59 4.39 4.40 26.7M
2022-10-27 4.54 4.67 4.52 4.61 28.8M
2022-10-26 4.39 4.57 4.38 4.51 28.8M
2022-10-25 4.42 4.47 4.34 4.37 20.5M
2022-10-24 4.61 4.64 4.41 4.44 24.7M
2022-10-21 4.63 4.71 4.56 4.56 29.8M
2022-10-20 4.66 4.90 4.65 4.68 49.8M
2022-10-19 4.66 4.76 4.65 4.68 23.3M
2022-10-18 4.67 4.79 4.62 4.67 29.0M
2022-10-17 4.60 4.70 4.57 4.67 23.2M
2022-10-14 4.45 4.66 4.45 4.60 31.6M
2022-10-13 4.41 4.48 4.39 4.45 18.2M
2022-10-12 4.30 4.43 4.23 4.42 18.9M
2022-10-11 4.27 4.32 4.22 4.30 13.8M
2022-10-10 4.45 4.48 4.25 4.27 23.1M
2022-09-30 4.46 4.51 4.42 4.45 15.0M
2022-09-29 4.57 4.64 4.44 4.46 22.3M
2022-09-28 4.57 4.62 4.51 4.52 17.9M
2022-09-27 4.40 4.59 4.40 4.57 23.7M
2022-09-26 4.52 4.52 4.41 4.41 17.6M
2022-09-23 4.62 4.63 4.50 4.53 17.2M
2022-09-22 4.70 4.75 4.60 4.61 20.6M
2022-09-21 4.56 4.78 4.49 4.73 30.2M
2022-09-20 4.52 4.59 4.51 4.57 15.7M
2022-09-19 4.59 4.60 4.45 4.49 19.5M
2022-09-16 4.76 4.77 4.59 4.59 26.8M
2022-09-15 4.79 4.91 4.70 4.74 28.5M
2022-09-14 4.69 4.79 4.66 4.77 20.0M
2022-09-13 4.75 4.83 4.73 4.76 19.9M
2022-09-09 4.66 4.75 4.64 4.74 16.0M
2022-09-08 4.73 4.74 4.66 4.67 15.6M
2022-09-07 4.79 4.80 4.70 4.71 21.8M
2022-09-06 4.80 4.82 4.77 4.81 13.7M
2022-09-05 4.80 4.83 4.74 4.80 13.9M
2022-09-02 4.75 4.86 4.75 4.82 14.5M
2022-09-01 4.87 4.88 4.76 4.77 15.5M
2022-08-31 4.88 4.91 4.81 4.83 21.0M
2022-08-30 4.74 4.98 4.74 4.89 39.8M
2022-08-29 4.64 4.76 4.61 4.74 18.7M
2022-08-26 4.83 4.87 4.70 4.71 39.8M
2022-08-25 4.88 4.90 4.77 4.90 20.3M
2022-08-24 4.93 4.98 4.83 4.85 22.1M
2022-08-23 4.96 5.00 4.91 4.94 18.4M
2022-08-22 4.93 5.03 4.85 5.00 23.9M
2022-08-19 4.93 5.18 4.92 4.95 49.3M
2022-08-18 4.96 4.97 4.91 4.91 14.8M
2022-08-17 4.96 4.99 4.91 4.98 14.7M
2022-08-16 4.93 4.96 4.92 4.95 11.7M
2022-08-15 5.00 5.01 4.92 4.93 14.8M
2022-08-12 4.94 5.01 4.89 4.97 20.6M
2022-08-11 4.82 4.96 4.82 4.93 28.2M
2022-08-10 4.81 4.85 4.78 4.80 14.0M
2022-08-09 4.84 4.86 4.78 4.83 17.5M
2022-08-08 4.88 4.88 4.81 4.84 18.7M
2022-08-05 4.77 4.87 4.74 4.86 25.5M
2022-08-04 4.65 4.77 4.65 4.75 26.7M
2022-08-03 4.74 4.82 4.61 4.62 32.8M
2022-08-02 4.93 4.94 4.65 4.72 48.9M
2022-08-01 4.98 5.02 4.93 4.98 16.8M
2022-07-29 5.09 5.13 4.98 5.00 24.9M
2022-07-28 5.06 5.16 5.04 5.08 26.9M
2022-07-27 5.01 5.05 4.99 5.04 15.5M
2022-07-26 4.98 5.06 4.95 5.04 21.1M
2022-07-25 5.01 5.10 4.96 4.97 18.9M
2022-07-22 5.14 5.15 4.99 5.06 30.6M
2022-07-21 5.08 5.24 5.07 5.14 36.8M
2022-07-20 5.08 5.12 5.06 5.09 17.8M
2022-07-19 5.05 5.08 5.01 5.07 22.5M
2022-07-18 4.88 5.04 4.83 5.04 30.8M
2022-07-15 5.00 5.03 4.84 4.84 35.4M
2022-07-14 5.05 5.06 4.99 4.99 19.9M
2022-07-13 5.01 5.07 5.00 5.05 19.8M
2022-07-12 5.01 5.08 4.97 5.01 23.0M
2022-07-11 5.12 5.12 5.01 5.04 23.8M
2022-07-08 5.09 5.19 5.08 5.09 22.9M
2022-07-07 5.14 5.16 5.07 5.08 31.6M
2022-07-06 5.24 5.26 5.12 5.14 36.2M
2022-07-05 5.33 5.46 5.22 5.29 44.4M
2022-07-04 5.25 5.36 5.10 5.33 47.8M
2022-07-01 5.34 5.36 5.25 5.25 34.6M
2022-06-30 5.32 5.40 5.32 5.34 33.6M
2022-06-29 5.40 5.49 5.31 5.32 50.7M
2022-06-28 5.32 5.48 5.25 5.42 54.7M
2022-06-27 5.36 5.44 5.31 5.33 46.8M
2022-06-24 5.41 5.42 5.32 5.33 39.9M
2022-06-23 5.29 5.40 5.26 5.39 36.8M
2022-06-22 5.43 5.47 5.28 5.28 54.4M
2022-06-21 5.50 5.55 5.37 5.46 51.6M
2022-06-20 5.52 5.57 5.42 5.46 61.9M
2022-06-17 5.63 5.67 5.46 5.53 87.8M
2022-06-16 5.61 5.83 5.60 5.71 82.2M
2022-06-15 5.67 5.78 5.61 5.61 71.4M
2022-06-14 5.61 5.70 5.50 5.68 72.3M
2022-06-13 5.80 5.92 5.64 5.72 85.7M
2022-06-10 5.82 5.96 5.78 5.86 92.5M
2022-06-09 5.88 6.14 5.72 5.92 150.1M
2022-06-08 5.60 6.15 5.56 5.88 177.6M
2022-06-07 5.67 5.75 5.55 5.62 87.8M
2022-06-06 5.39 5.82 5.36 5.66 122.7M
2022-06-02 5.47 5.47 5.31 5.41 75.6M
2022-06-01 5.40 5.60 5.36 5.57 110.5M
2022-05-31 5.31 5.39 5.18 5.38 74.3M
2022-05-30 5.32 5.43 5.28 5.35 59.1M
2022-05-27 5.58 5.69 5.26 5.34 96.3M
2022-05-26 5.30 5.42 5.18 5.40 79.9M
2022-05-25 5.37 5.39 5.26 5.34 69.4M
2022-05-24 5.66 5.72 5.30 5.30 115.6M
2022-05-23 5.62 5.75 5.56 5.66 154.2M
2022-05-20 5.21 5.69 5.18 5.59 199.4M
2022-05-19 5.12 5.18 5.05 5.17 73.9M
2022-05-18 5.38 5.44 5.21 5.31 94.0M
2022-05-17 5.41 5.42 5.26 5.34 82.8M
2022-05-16 5.29 5.55 5.22 5.47 130.5M
2022-05-13 5.34 5.40 5.21 5.26 89.7M
2022-05-12 5.17 5.47 5.10 5.40 152.1M
2022-05-11 5.30 5.43 5.15 5.15 125.1M
2022-05-10 5.15 5.25 5.09 5.15 94.6M
2022-05-09 5.27 5.40 5.12 5.18 154.8M
2022-05-06 5.03 5.80 5.02 5.35 230.1M
2022-05-05 5.24 5.27 4.95 5.27 108.0M
2022-04-29 4.41 4.79 4.41 4.79 70.8M
2022-04-28 4.33 4.57 4.29 4.35 51.8M
2022-04-27 4.15 4.34 4.04 4.31 56.1M
2022-04-26 4.41 4.43 4.18 4.22 43.2M
2022-04-25 4.73 4.76 4.35 4.35 59.9M
2022-04-22 4.88 4.95 4.69 4.83 51.3M
2022-04-21 5.06 5.17 4.90 4.91 56.8M
2022-04-20 5.04 5.33 5.01 5.08 58.3M
2022-04-19 5.06 5.11 4.95 5.01 41.3M
2022-04-18 5.07 5.17 4.94 5.10 37.6M
2022-04-15 5.33 5.45 5.12 5.16 58.0M
2022-04-14 5.35 5.47 5.28 5.40 68.8M
2022-04-13 5.25 5.65 5.12 5.47 117.1M
2022-04-12 5.11 5.28 5.03 5.28 55.4M
2022-04-11 5.30 5.41 5.06 5.11 59.9M
2022-04-08 5.37 5.38 5.16 5.28 65.0M
2022-04-07 5.52 5.61 5.36 5.39 67.5M
2022-04-06 5.45 5.64 5.41 5.54 86.4M
2022-04-01 5.40 5.59 5.33 5.45 96.1M
2022-03-31 5.56 5.66 5.40 5.44 138.4M
2022-03-30 5.48 5.80 5.44 5.68 217.2M
2022-03-29 5.13 5.63 5.13 5.63 164.7M
2022-03-28 5.36 5.38 5.11 5.12 128.0M
2022-03-25 4.88 5.36 4.85 5.36 44.7M
2022-03-24 4.94 4.95 4.86 4.87 20.1M
2022-03-23 4.99 5.01 4.94 4.97 20.7M
2022-03-22 4.89 5.01 4.84 4.98 29.0M
2022-03-21 4.93 4.96 4.84 4.91 26.8M
2022-03-18 4.86 4.95 4.83 4.93 26.8M
2022-03-17 4.92 4.96 4.81 4.86 40.0M
2022-03-16 4.71 4.83 4.51 4.79 56.9M
2022-03-15 4.91 4.92 4.57 4.59 52.9M
2022-03-14 5.05 5.16 4.90 4.91 35.8M
2022-03-11 4.81 5.13 4.78 5.09 50.1M
2022-03-10 5.03 5.08 4.92 4.94 37.6M
2022-03-09 5.12 5.17 4.75 4.95 62.3M
2022-03-08 5.36 5.41 5.08 5.13 56.5M
2022-03-07 5.50 5.50 5.35 5.39 32.4M
2022-03-04 5.49 5.57 5.47 5.52 22.6M
2022-03-03 5.63 5.64 5.52 5.54 26.1M
2022-03-02 5.58 5.65 5.55 5.61 19.6M
2022-03-01 5.59 5.67 5.57 5.62 27.4M
2022-02-28 5.56 5.60 5.38 5.58 37.0M
2022-02-25 5.61 5.66 5.52 5.56 35.5M
2022-02-24 5.83 5.84 5.50 5.57 73.6M
2022-02-23 5.74 5.92 5.72 5.88 45.6M
2022-02-22 5.93 5.94 5.66 5.72 69.4M
2022-02-21 5.91 5.99 5.91 5.97 25.8M
2022-02-18 5.88 5.96 5.87 5.95 17.4M
2022-02-17 5.98 5.99 5.92 5.93 18.7M
2022-02-16 5.94 6.10 5.93 6.00 25.0M
2022-02-15 5.99 6.03 5.87 5.93 24.2M
2022-02-14 5.94 6.02 5.92 5.99 20.7M
2022-02-11 6.07 6.14 5.97 6.00 26.9M
2022-02-10 6.04 6.10 6.02 6.09 24.5M
2022-02-09 6.04 6.17 6.03 6.06 33.7M
2022-02-08 5.86 6.02 5.83 6.00 34.0M
2022-02-07 5.85 5.93 5.79 5.87 39.8M
2022-01-28 5.90 5.94 5.78 5.85 30.8M
2022-01-27 5.96 5.97 5.77 5.78 37.5M
2022-01-26 5.90 6.01 5.90 5.96 31.6M
2022-01-25 6.40 6.40 5.88 5.90 87.1M
2022-01-24 6.55 6.56 6.40 6.42 34.8M
2022-01-21 6.78 6.80 6.52 6.54 63.4M
2022-01-20 6.86 6.91 6.78 6.79 37.3M
2022-01-19 6.92 6.98 6.85 6.89 33.4M
2022-01-18 7.06 7.09 6.93 6.95 41.2M
2022-01-17 6.79 7.13 6.78 7.03 79.5M
2022-01-14 6.92 6.96 6.75 6.76 46.8M
2022-01-13 6.95 7.10 6.93 6.94 43.5M
2022-01-12 7.00 7.03 6.96 6.99 31.1M
2022-01-11 7.06 7.12 6.95 6.99 39.8M
2022-01-10 6.97 7.08 6.89 7.08 41.6M
2022-01-07 7.08 7.28 6.98 6.98 72.1M
2022-01-06 7.09 7.12 7.01 7.08 49.6M
2022-01-05 7.07 7.19 7.02 7.13 65.1M
2022-01-04 6.88 7.15 6.88 7.09 79.9M