埃斯顿

002747
🏛️ 中国 →
24.79
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 25.47 25.66 25.42 25.50 1,827.8K
09:35 25.50 25.59 25.44 25.45 1,215.9K
09:40 25.47 25.47 25.27 25.27 1,758.2K
09:45 25.27 25.33 25.14 25.14 1,424.6K
09:50 25.14 25.14 25.05 25.10 1,087.9K
09:55 25.10 25.17 24.98 25.08 1,992.9K
10:00 25.11 25.13 25.02 25.11 752.1K
10:05 25.10 25.20 25.03 25.20 531.2K
10:10 25.20 25.21 25.11 25.13 397.7K
10:15 25.13 25.17 25.08 25.09 553.6K
10:20 25.09 25.14 25.04 25.11 531.3K
10:25 25.11 25.17 25.09 25.09 566.8K
10:30 25.10 25.12 25.06 25.08 400.1K
10:35 25.08 25.09 24.97 25.01 1,132.7K
10:40 25.02 25.09 24.99 25.07 373.7K
10:45 25.10 25.17 25.09 25.16 338.1K
10:50 25.16 25.18 25.12 25.14 212.8K
10:55 25.16 25.21 25.15 25.18 217.9K
11:00 25.16 25.28 25.16 25.25 321.4K
11:05 25.25 25.27 25.20 25.26 217.3K
11:10 25.26 25.28 25.15 25.21 267.5K
11:15 25.19 25.20 25.10 25.11 104.0K
11:20 25.10 25.12 25.04 25.04 152.7K
11:25 25.08 25.08 25.03 25.07 138.9K
11:30 25.07 25.07 25.07 25.07 1.0K
13:00 25.08 25.08 25.00 25.02 537.9K
13:05 25.01 25.05 25.00 25.03 215.8K
13:10 25.03 25.05 25.01 25.04 257.0K
13:15 25.03 25.06 25.00 25.00 273.9K
13:20 25.00 25.04 25.00 25.02 253.2K
13:25 25.01 25.03 24.98 25.00 605.5K
13:30 25.01 25.01 24.95 24.97 502.1K
13:35 24.95 24.97 24.92 24.95 315.7K
13:40 24.93 24.94 24.90 24.90 597.1K
13:45 24.90 24.95 24.88 24.95 528.8K
13:50 24.95 24.96 24.88 24.90 479.7K
13:55 24.89 24.95 24.86 24.87 384.0K
14:00 24.86 24.88 24.82 24.85 565.2K
14:05 24.85 24.89 24.82 24.87 307.0K
14:10 24.85 24.88 24.82 24.82 484.1K
14:15 24.83 24.84 24.81 24.83 317.4K
14:20 24.83 24.88 24.82 24.84 295.9K
14:25 24.84 24.84 24.77 24.79 764.1K
14:30 24.79 24.85 24.73 24.74 585.8K
14:35 24.75 24.78 24.70 24.73 495.3K
14:40 24.74 24.82 24.72 24.82 495.3K
14:45 24.81 24.89 24.76 24.79 583.5K
14:50 24.79 24.79 24.72 24.72 704.9K
14:55 24.72 24.74 24.72 24.72 307.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 25.50 25.69 24.70 24.79 27.9M
2025-09-25 25.58 26.40 25.58 25.68 37.8M
2025-09-24 24.55 25.70 24.36 25.57 33.8M
2025-09-23 25.20 25.65 24.19 24.75 34.1M
2025-09-22 25.12 25.55 25.01 25.27 26.4M
2025-09-19 26.01 26.01 25.00 25.24 44.2M
2025-09-18 26.43 27.20 25.60 26.01 70.9M
2025-09-17 26.25 27.08 26.00 26.39 61.6M
2025-09-16 25.01 26.24 24.83 25.99 58.1M
2025-09-15 25.29 25.56 25.01 25.03 33.7M
2025-09-12 25.52 26.02 25.11 25.30 50.5M
2025-09-11 24.20 25.40 24.08 25.40 55.7M
2025-09-10 24.77 24.96 24.30 24.35 29.4M
2025-09-09 24.69 25.00 24.46 24.77 40.0M
2025-09-08 23.56 25.18 23.56 24.88 58.1M
2025-09-05 22.52 23.58 22.50 23.55 34.1M
2025-09-04 23.70 24.25 22.10 22.51 42.1M
2025-09-03 24.46 24.68 23.50 23.76 39.6M
2025-09-02 23.70 24.98 22.75 24.43 72.1M
2025-09-01 23.95 24.29 23.43 23.63 30.8M
2025-08-29 24.34 24.38 23.68 23.92 33.6M
2025-08-28 23.95 24.24 23.29 24.24 43.6M
2025-08-27 24.46 25.10 24.02 24.03 58.9M
2025-08-26 24.61 24.64 24.33 24.36 26.6M
2025-08-25 24.03 24.98 24.03 24.77 49.0M
2025-08-22 23.88 24.18 23.80 24.15 29.8M
2025-08-21 24.35 24.43 23.77 23.88 30.8M
2025-08-20 24.54 24.54 23.90 24.34 36.9M
2025-08-19 24.36 25.10 23.90 24.54 58.6M
2025-08-18 24.25 24.54 23.77 24.40 66.8M
2025-08-15 23.55 24.24 23.50 24.15 58.2M
2025-08-14 23.20 24.24 22.56 23.82 74.0M
2025-08-13 23.06 23.29 22.97 23.17 30.3M
2025-08-12 23.61 23.65 23.01 23.14 36.3M
2025-08-11 23.50 23.88 23.35 23.61 37.2M
2025-08-08 23.54 23.85 23.25 23.32 38.0M
2025-08-07 24.24 24.29 23.38 23.65 57.7M
2025-08-06 23.55 24.38 22.91 24.21 83.0M
2025-08-05 21.83 23.50 21.83 23.24 74.8M
2025-08-04 21.02 21.78 21.02 21.72 34.9M
2025-08-01 21.02 21.29 20.79 21.03 15.5M
2025-07-31 21.15 21.48 20.90 21.00 19.2M
2025-07-30 21.47 21.47 21.00 21.13 17.8M
2025-07-29 21.56 21.56 21.20 21.48 17.1M
2025-07-28 21.97 22.05 21.43 21.52 26.9M
2025-07-25 21.55 21.93 21.40 21.72 28.8M
2025-07-24 21.10 21.67 21.10 21.44 24.3M
2025-07-23 21.12 21.17 20.84 20.91 19.0M
2025-07-22 21.22 21.36 21.00 21.14 27.9M
2025-07-21 21.50 21.79 21.16 21.37 34.7M
2025-07-18 21.12 21.20 20.88 21.14 23.8M
2025-07-17 20.50 21.13 20.40 21.03 29.5M
2025-07-16 20.59 20.80 20.37 20.56 23.6M
2025-07-15 20.45 20.69 20.30 20.58 25.8M
2025-07-14 20.28 20.55 20.15 20.39 24.3M
2025-07-11 19.70 20.29 19.65 20.18 21.4M
2025-07-10 19.65 19.83 19.60 19.70 9.7M
2025-07-09 19.97 20.22 19.73 19.77 14.7M
2025-07-08 19.37 19.90 19.35 19.86 13.8M
2025-07-07 19.61 19.67 19.33 19.37 9.6M
2025-07-04 19.89 19.90 19.50 19.67 11.6M
2025-07-03 19.80 20.05 19.71 19.92 9.9M
2025-07-02 20.15 20.22 19.74 19.89 13.8M
2025-07-01 20.24 20.25 20.00 20.16 13.2M
2025-06-30 20.16 20.33 20.08 20.24 14.8M
2025-06-27 20.08 20.25 19.95 20.06 14.3M
2025-06-26 20.32 20.48 20.03 20.05 21.6M
2025-06-25 20.06 20.35 19.94 20.35 27.1M
2025-06-24 19.05 19.99 19.05 19.99 28.3M
2025-06-23 18.55 19.04 18.35 19.01 11.1M
2025-06-20 19.26 19.39 18.76 18.82 16.7M
2025-06-19 19.37 19.73 19.21 19.29 16.3M
2025-06-18 19.38 19.49 19.23 19.45 9.3M
2025-06-17 19.50 19.79 19.35 19.46 11.5M
2025-06-16 19.25 19.54 19.24 19.47 11.2M
2025-06-13 20.11 20.11 19.44 19.46 20.2M
2025-06-12 20.09 20.59 19.91 20.18 21.5M
2025-06-11 20.50 20.53 20.25 20.31 24.1M
2025-06-10 20.30 20.83 19.74 20.64 39.4M
2025-06-09 19.79 20.36 19.71 20.04 24.3M
2025-06-06 19.73 19.75 19.34 19.44 11.8M
2025-06-05 19.70 19.78 19.38 19.73 17.7M
2025-06-04 19.21 19.46 19.21 19.38 10.5M
2025-06-03 19.02 19.33 18.98 19.21 9.2M
2025-05-30 19.60 19.60 19.05 19.22 13.2M
2025-05-29 19.29 19.70 19.29 19.63 14.1M
2025-05-28 19.44 19.66 19.24 19.27 10.9M
2025-05-27 19.83 19.87 19.37 19.45 12.9M
2025-05-26 19.86 19.99 19.70 19.90 12.9M
2025-05-23 19.97 20.38 19.79 19.86 17.1M
2025-05-22 20.25 20.49 20.00 20.06 14.4M
2025-05-21 20.36 20.49 20.14 20.31 13.7M
2025-05-20 20.69 20.78 20.27 20.49 17.8M
2025-05-19 20.60 20.70 20.10 20.69 20.4M
2025-05-16 20.67 21.04 20.50 20.61 21.2M
2025-05-15 21.11 21.11 20.52 20.75 17.8M
2025-05-14 21.15 21.31 20.87 21.11 23.4M
2025-05-13 22.00 22.05 21.14 21.17 31.7M
2025-05-12 21.03 21.63 20.96 21.60 38.7M
2025-05-09 20.94 20.95 20.21 20.71 24.4M
2025-05-08 20.85 21.13 20.73 20.94 23.3M
2025-05-07 21.21 21.29 20.53 20.85 34.9M
2025-05-06 20.52 20.93 20.25 20.92 36.2M
2025-04-30 19.39 20.13 19.21 20.00 30.7M
2025-04-29 18.73 19.35 18.68 19.17 25.9M
2025-04-28 18.84 18.95 18.48 18.49 12.5M
2025-04-25 18.93 19.08 18.73 18.85 14.4M
2025-04-24 19.40 19.40 18.75 18.86 20.8M
2025-04-23 18.73 19.53 18.73 19.25 30.8M
2025-04-22 18.92 18.92 18.52 18.58 12.6M
2025-04-21 18.28 18.95 18.06 18.92 18.6M
2025-04-18 18.30 18.44 18.06 18.34 10.6M
2025-04-17 18.30 18.66 18.20 18.31 13.0M
2025-04-16 18.67 18.84 18.18 18.48 15.6M
2025-04-15 18.85 19.10 18.58 18.82 16.7M
2025-04-14 19.05 19.26 18.81 18.91 21.9M
2025-04-11 18.01 18.99 18.00 18.66 29.4M
2025-04-10 18.45 18.90 18.27 18.33 35.3M
2025-04-09 16.80 18.17 15.80 17.99 46.7M
2025-04-08 18.22 18.55 16.92 17.32 55.5M
2025-04-07 19.17 19.54 18.80 18.80 17.2M
2025-04-03 21.00 21.54 20.84 20.89 17.3M
2025-04-02 20.90 21.46 20.90 21.32 16.3M
2025-04-01 21.50 21.60 21.00 21.01 18.8M
2025-03-31 21.90 22.03 20.90 21.40 33.4M
2025-03-28 22.28 22.72 22.05 22.25 19.0M
2025-03-27 22.11 22.71 21.78 22.25 24.9M
2025-03-26 21.88 22.79 21.88 22.24 23.2M
2025-03-25 22.41 22.87 21.90 22.05 25.2M
2025-03-24 23.11 23.24 21.82 22.50 42.5M
2025-03-21 24.25 24.33 23.11 23.16 47.2M
2025-03-20 23.70 25.25 23.30 24.46 66.5M
2025-03-19 23.80 24.17 23.40 23.86 32.8M
2025-03-18 23.80 24.06 23.52 23.92 38.0M
2025-03-17 23.50 23.85 23.11 23.62 34.5M
2025-03-14 22.77 23.89 22.53 23.56 45.6M
2025-03-13 24.11 24.11 22.54 22.84 58.3M
2025-03-12 24.65 24.89 24.00 24.19 41.3M
2025-03-11 24.58 25.12 24.00 24.56 52.9M
2025-03-10 24.98 25.55 24.59 25.13 55.2M
2025-03-07 24.73 25.48 24.50 24.81 52.8M
2025-03-06 24.67 25.51 24.39 25.05 64.3M
2025-03-05 23.66 24.70 23.56 24.47 60.1M
2025-03-04 22.71 23.86 22.71 23.62 55.6M
2025-03-03 23.68 24.45 22.78 23.02 85.1M
2025-02-28 27.00 27.00 24.73 24.73 95.6M
2025-02-27 25.61 28.00 24.97 27.48 118.3M
2025-02-26 24.32 26.79 24.03 25.60 104.8M
2025-02-25 23.80 25.02 23.61 24.44 76.6M
2025-02-24 23.64 25.32 23.16 24.98 104.1M
2025-02-21 23.41 24.30 23.03 23.54 96.7M
2025-02-20 22.31 24.48 22.12 23.40 117.9M
2025-02-19 20.97 22.57 20.93 22.30 104.9M
2025-02-18 21.25 21.44 20.69 20.93 72.2M
2025-02-17 20.16 21.20 20.15 21.20 79.6M
2025-02-14 19.88 21.21 19.72 20.15 52.9M
2025-02-13 20.88 20.93 19.92 19.94 52.3M
2025-02-12 20.32 21.04 20.09 20.83 61.8M
2025-02-11 20.47 20.72 20.18 20.52 48.9M
2025-02-10 20.73 21.04 20.28 20.45 49.0M
2025-02-07 20.29 20.79 20.09 20.57 73.6M
2025-02-06 19.01 20.44 18.91 20.29 61.8M
2025-02-05 18.50 19.35 18.40 19.10 61.9M
2025-01-27 19.09 19.33 18.15 18.15 62.1M
2025-01-24 19.52 20.41 19.40 20.17 47.7M
2025-01-23 19.80 20.38 19.50 19.73 51.8M
2025-01-22 19.67 19.87 19.41 19.53 30.4M
2025-01-21 19.68 20.08 19.50 19.93 47.8M
2025-01-20 19.93 20.15 19.38 19.40 35.5M
2025-01-17 19.32 20.15 19.25 19.58 45.1M
2025-01-16 19.70 20.04 19.28 19.47 38.9M
2025-01-15 19.61 19.83 19.33 19.47 48.8M
2025-01-14 18.52 19.79 18.52 19.79 74.2M
2025-01-13 17.27 19.36 17.15 18.78 76.6M
2025-01-10 17.58 18.41 17.46 17.60 41.2M
2025-01-09 17.16 17.85 17.16 17.66 33.7M
2025-01-08 17.03 17.72 16.29 17.43 37.6M
2025-01-07 16.69 17.05 16.60 17.03 19.4M
2025-01-06 16.76 17.08 16.42 16.62 20.7M
2025-01-03 18.00 18.14 16.68 16.75 38.6M
2025-01-02 18.28 19.00 17.80 18.11 36.0M