埃斯顿

002747
🏛️ 中国 →
25.76
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
2023-12-29 18.24 18.68 18.18 18.59 12.6M
2023-12-28 17.59 18.35 17.43 18.27 20.7M
2023-12-27 18.12 18.35 17.47 17.67 16.8M
2023-12-26 17.84 17.84 17.21 17.27 8.8M
2023-12-25 17.66 17.99 17.62 17.85 6.8M
2023-12-22 17.90 17.99 17.58 17.66 8.5M
2023-12-21 17.33 17.86 17.26 17.77 8.9M
2023-12-20 17.90 18.07 17.45 17.45 8.5M
2023-12-19 17.75 17.95 17.60 17.91 8.3M
2023-12-18 18.17 18.23 17.81 17.84 7.4M
2023-12-15 18.55 18.64 18.20 18.26 8.8M
2023-12-14 18.70 18.90 18.40 18.51 13.5M
2023-12-13 18.43 19.04 18.28 18.56 19.0M
2023-12-12 18.48 18.57 18.33 18.43 7.3M
2023-12-11 18.05 18.54 17.85 18.53 12.0M
2023-12-08 18.14 18.43 18.06 18.23 10.4M
2023-12-07 18.30 18.32 17.95 18.14 10.9M
2023-12-06 18.36 18.48 18.26 18.32 9.9M
2023-12-05 18.84 18.84 18.36 18.37 12.2M
2023-12-04 19.14 19.17 18.90 18.90 9.4M
2023-12-01 19.04 19.19 18.82 19.10 9.4M
2023-11-30 19.36 19.61 18.95 19.17 11.6M
2023-11-29 19.40 19.78 19.25 19.28 10.0M
2023-11-28 19.48 19.69 19.26 19.47 10.0M
2023-11-27 19.37 19.58 19.32 19.51 9.5M
2023-11-24 19.86 19.88 19.31 19.35 11.0M
2023-11-23 19.54 20.05 19.51 19.94 10.9M
2023-11-22 20.29 20.41 19.64 19.64 16.4M
2023-11-21 20.81 20.86 20.21 20.33 16.5M
2023-11-20 20.38 20.90 20.26 20.82 20.4M
2023-11-17 19.97 20.35 19.84 20.30 10.4M
2023-11-16 20.25 20.43 20.02 20.03 9.7M
2023-11-15 20.36 20.63 20.18 20.32 15.0M
2023-11-14 20.03 20.28 19.95 20.16 10.3M
2023-11-13 20.11 20.25 19.95 20.08 10.1M
2023-11-10 20.00 20.24 19.88 20.03 9.2M
2023-11-09 20.17 20.50 20.03 20.09 14.4M
2023-11-08 20.24 20.35 19.90 20.17 14.0M
2023-11-07 20.15 20.43 19.96 20.25 17.0M
2023-11-06 19.50 20.33 19.39 20.28 32.3M
2023-11-03 18.90 19.90 18.66 19.46 38.7M
2023-11-02 18.39 18.89 18.16 18.16 11.6M
2023-11-01 18.79 18.85 18.36 18.36 14.2M
2023-10-31 19.39 19.51 18.68 18.80 19.9M
2023-10-30 19.16 19.58 18.41 19.56 16.4M
2023-10-27 18.87 19.40 18.61 19.30 9.8M
2023-10-26 18.77 18.94 18.43 18.93 9.8M
2023-10-25 18.93 19.42 18.91 18.96 9.6M
2023-10-24 18.81 19.08 18.64 18.78 10.6M
2023-10-23 19.31 19.39 18.49 18.62 9.5M
2023-10-20 19.70 19.88 19.27 19.32 9.8M
2023-10-19 19.81 20.24 19.71 19.80 8.7M
2023-10-18 20.53 20.53 19.95 19.95 11.0M
2023-10-17 20.82 20.95 20.54 20.68 5.3M
2023-10-16 21.10 21.24 20.70 20.81 7.7M
2023-10-13 21.50 21.60 21.08 21.16 9.1M
2023-10-12 21.88 22.04 21.47 21.61 9.3M
2023-10-11 21.76 22.20 21.52 21.84 10.5M
2023-10-10 22.06 22.15 21.69 21.75 7.9M
2023-10-09 22.06 22.11 21.58 21.97 8.2M
2023-09-28 22.10 22.29 21.95 22.06 10.0M
2023-09-27 22.34 22.43 21.92 21.96 13.3M
2023-09-26 22.19 22.65 22.10 22.39 12.1M
2023-09-25 22.30 22.62 21.97 22.09 10.7M
2023-09-22 21.35 22.04 21.35 22.00 9.2M
2023-09-21 21.62 21.84 21.44 21.49 5.4M
2023-09-20 21.64 22.09 21.59 21.64 8.7M
2023-09-19 22.07 22.13 21.59 21.64 6.5M
2023-09-18 21.78 22.27 21.60 22.14 7.8M
2023-09-15 21.97 22.17 21.75 21.85 7.1M
2023-09-14 22.19 22.31 21.78 21.90 6.1M
2023-09-13 22.74 22.80 21.92 22.11 10.2M
2023-09-12 22.39 22.86 22.32 22.67 9.7M
2023-09-11 22.56 22.77 22.16 22.33 13.7M
2023-09-08 22.28 22.95 22.21 22.60 7.6M
2023-09-07 23.06 23.06 22.37 22.39 9.7M
2023-09-06 22.96 23.12 22.74 23.06 8.9M
2023-09-05 23.23 23.43 23.01 23.11 12.1M
2023-09-04 23.47 23.57 23.09 23.35 13.7M
2023-09-01 23.15 23.35 22.80 23.23 10.1M
2023-08-31 23.38 23.60 22.90 23.23 15.1M
2023-08-30 23.08 23.37 22.71 23.11 16.2M
2023-08-29 21.21 23.19 21.21 23.16 23.8M
2023-08-28 21.98 22.30 21.15 21.22 19.4M
2023-08-25 22.00 22.00 20.60 20.72 22.4M
2023-08-24 22.31 22.77 21.95 22.16 12.3M
2023-08-23 22.99 23.08 22.30 22.32 12.4M
2023-08-22 22.80 23.25 22.40 23.17 17.3M
2023-08-21 23.27 23.54 22.62 22.66 15.5M
2023-08-18 24.40 24.41 23.20 23.29 23.1M
2023-08-17 23.50 24.66 23.18 24.44 32.9M
2023-08-16 23.37 23.92 23.37 23.45 27.5M
2023-08-15 22.08 23.73 22.08 23.63 45.0M
2023-08-14 21.51 22.07 21.46 22.06 10.7M
2023-08-11 22.62 22.69 21.93 21.93 17.8M
2023-08-10 22.63 22.84 22.43 22.60 8.9M
2023-08-09 22.71 22.90 22.61 22.70 7.7M
2023-08-08 23.21 23.39 22.82 22.89 11.5M
2023-08-07 23.70 23.95 23.16 23.26 18.1M
2023-08-04 23.35 23.77 23.17 23.72 22.1M
2023-08-03 23.05 23.42 22.90 23.36 15.2M
2023-08-02 22.79 23.35 22.58 23.19 18.1M
2023-08-01 23.27 23.30 22.76 22.84 14.3M
2023-07-31 22.90 23.35 22.71 23.16 16.8M
2023-07-28 22.54 22.99 22.20 22.88 13.9M
2023-07-27 22.81 23.20 22.62 22.68 13.4M
2023-07-26 23.48 23.54 22.73 22.88 16.5M
2023-07-25 23.00 23.53 22.88 23.43 19.9M
2023-07-24 22.93 23.18 22.59 22.66 12.9M
2023-07-21 23.29 23.29 22.83 22.93 11.9M
2023-07-20 24.09 24.13 23.23 23.28 17.4M
2023-07-19 24.06 24.10 23.75 23.92 10.9M
2023-07-18 24.65 24.65 24.07 24.11 16.0M
2023-07-17 24.46 24.87 24.21 24.42 10.2M
2023-07-14 24.76 24.99 24.28 24.63 14.8M
2023-07-13 25.20 25.20 24.51 24.64 17.7M
2023-07-12 25.82 26.13 24.91 25.00 14.7M
2023-07-11 25.87 25.96 25.33 25.92 15.6M
2023-07-10 26.49 26.69 25.70 25.87 13.1M
2023-07-07 27.41 27.41 26.39 26.45 12.7M
2023-07-06 27.12 27.56 26.56 27.08 17.5M
2023-07-05 27.47 28.78 27.20 27.43 23.9M
2023-07-04 27.29 28.02 27.19 27.62 13.8M
2023-07-03 28.06 28.25 27.25 27.36 18.0M
2023-06-30 27.76 28.39 27.56 28.00 18.8M
2023-06-29 27.49 28.56 27.49 28.18 24.5M
2023-06-28 27.42 27.85 26.53 27.57 18.4M
2023-06-27 27.04 27.76 26.81 27.55 17.5M
2023-06-26 27.92 28.74 27.02 27.13 30.0M
2023-06-21 28.93 29.41 27.95 27.96 34.5M
2023-06-20 27.80 29.13 27.63 28.56 43.0M
2023-06-19 26.85 28.50 26.73 28.23 46.4M
2023-06-16 27.30 27.48 26.56 27.14 48.9M
2023-06-15 23.90 26.32 23.73 26.32 31.2M
2023-06-14 23.50 24.15 23.15 23.93 13.7M
2023-06-13 23.33 23.68 22.93 23.57 10.7M
2023-06-12 22.20 23.37 22.07 23.25 15.1M
2023-06-09 22.75 22.81 21.95 22.27 14.7M
2023-06-08 23.34 23.35 22.65 22.70 10.0M
2023-06-07 23.50 23.73 23.01 23.18 15.1M
2023-06-06 24.70 24.71 23.71 23.78 13.5M
2023-06-05 25.02 25.20 24.67 24.72 8.9M
2023-06-02 25.14 25.37 25.01 25.05 11.2M
2023-06-01 24.92 25.33 24.58 25.13 17.3M
2023-05-31 25.33 26.11 24.92 25.29 25.9M
2023-05-30 25.30 25.52 24.75 25.50 12.7M
2023-05-29 25.46 25.85 25.10 25.38 9.5M
2023-05-26 25.19 25.56 24.70 25.46 11.4M
2023-05-25 25.27 25.91 24.95 25.36 13.4M
2023-05-24 25.17 25.66 25.00 25.39 12.9M
2023-05-23 25.93 26.04 25.24 25.26 17.6M
2023-05-22 25.50 26.10 25.12 25.80 21.5M
2023-05-19 24.75 25.96 24.75 25.54 31.4M
2023-05-18 24.10 25.10 24.06 24.73 26.6M
2023-05-17 22.71 23.67 22.61 23.63 13.0M
2023-05-16 23.30 23.55 22.79 22.90 10.9M
2023-05-15 23.16 23.45 22.78 23.40 12.0M
2023-05-12 23.62 23.95 23.03 23.09 7.8M
2023-05-11 23.78 24.09 23.45 23.68 9.6M
2023-05-10 23.26 24.09 23.19 23.78 12.0M
2023-05-09 23.62 23.74 23.16 23.18 11.0M
2023-05-08 24.33 24.47 23.30 23.79 15.5M
2023-05-05 23.70 24.53 23.26 23.85 23.8M
2023-05-04 23.47 24.33 23.12 23.50 24.0M
2023-04-28 22.68 23.01 22.55 22.80 9.3M
2023-04-27 22.43 22.80 22.25 22.53 7.8M
2023-04-26 22.66 23.33 22.36 22.44 14.2M
2023-04-25 23.67 23.68 22.19 22.62 17.7M
2023-04-24 24.27 24.45 23.33 23.50 13.2M
2023-04-21 25.20 25.25 24.17 24.18 11.8M
2023-04-20 25.37 25.45 24.76 25.20 8.7M
2023-04-19 25.80 25.97 25.23 25.33 10.6M
2023-04-18 26.06 26.22 25.71 25.88 10.4M
2023-04-17 26.02 26.72 25.84 26.03 11.9M
2023-04-14 25.94 26.34 25.83 25.88 7.9M
2023-04-13 26.62 26.80 25.85 25.88 11.6M
2023-04-12 26.70 27.17 26.34 26.82 12.7M
2023-04-11 27.26 27.39 26.57 26.65 10.5M
2023-04-10 27.36 28.13 27.12 27.25 11.3M
2023-04-07 27.29 27.79 27.00 27.50 8.5M
2023-04-06 27.41 27.50 26.69 27.30 13.4M
2023-04-04 28.46 28.47 27.46 27.67 13.0M
2023-04-03 27.91 28.65 27.69 28.45 13.4M
2023-03-31 27.69 28.36 27.50 28.07 12.5M
2023-03-30 27.80 27.90 27.02 27.65 14.4M
2023-03-29 27.91 28.20 27.51 27.95 12.9M
2023-03-28 28.24 28.85 27.68 27.71 20.3M
2023-03-27 27.42 28.60 26.88 28.51 31.9M
2023-03-24 25.75 27.17 25.45 27.05 28.4M
2023-03-23 25.60 25.88 25.48 25.77 8.1M
2023-03-22 26.44 26.48 25.53 25.69 14.1M
2023-03-21 25.80 26.60 25.78 26.29 16.2M
2023-03-20 25.51 26.17 24.95 25.89 19.5M
2023-03-17 25.64 25.84 25.30 25.53 14.0M
2023-03-16 25.99 26.10 25.41 25.54 14.0M
2023-03-15 26.22 26.50 25.60 25.75 14.9M
2023-03-14 26.12 26.19 25.08 25.85 31.8M
2023-03-13 25.08 26.28 24.63 26.12 51.5M
2023-03-10 23.70 24.18 23.31 23.89 10.0M
2023-03-09 23.61 23.94 23.18 23.84 9.2M
2023-03-08 23.41 23.77 23.35 23.61 7.1M
2023-03-07 24.20 24.38 23.40 23.46 13.2M
2023-03-06 24.76 24.79 23.95 24.30 14.6M
2023-03-03 24.37 24.95 24.32 24.85 14.6M
2023-03-02 25.19 25.30 24.20 24.42 22.6M
2023-03-01 24.78 24.89 24.20 24.74 17.4M
2023-02-28 24.58 24.84 24.13 24.78 11.7M
2023-02-27 24.53 24.78 24.15 24.36 9.0M
2023-02-24 24.83 25.00 24.41 24.73 6.3M
2023-02-23 25.19 25.22 24.64 24.86 9.5M
2023-02-22 25.10 25.49 25.02 25.21 6.0M
2023-02-21 25.35 25.74 25.13 25.30 9.6M
2023-02-20 24.81 25.36 24.60 25.28 9.5M
2023-02-17 25.25 25.75 24.72 24.74 14.0M
2023-02-16 25.88 26.35 25.20 25.36 15.2M
2023-02-15 26.15 26.27 25.80 25.87 10.9M
2023-02-14 26.33 26.45 25.91 26.04 10.6M
2023-02-13 26.24 26.61 26.10 26.29 12.2M
2023-02-10 26.90 27.00 26.26 26.51 9.1M
2023-02-09 26.30 27.00 26.16 26.93 14.1M
2023-02-08 27.09 27.17 26.13 26.31 17.2M
2023-02-07 26.40 27.45 26.31 26.98 23.3M
2023-02-06 26.13 27.08 26.13 26.65 14.4M
2023-02-03 25.95 26.67 25.73 26.45 14.0M
2023-02-02 26.26 27.05 26.01 26.31 17.4M
2023-02-01 26.22 26.51 25.79 26.26 17.2M
2023-01-31 25.51 26.55 25.45 26.10 20.4M
2023-01-30 26.30 26.66 25.38 25.51 24.5M
2023-01-20 26.50 27.28 25.62 26.04 30.5M
2023-01-19 24.81 25.16 24.72 25.11 14.8M
2023-01-18 23.67 25.08 23.65 24.94 30.0M
2023-01-17 23.01 23.78 22.86 23.67 20.1M
2023-01-16 22.71 23.28 22.65 23.10 13.8M
2023-01-13 22.62 22.88 22.40 22.71 11.1M
2023-01-12 22.60 22.91 22.41 22.70 10.4M
2023-01-11 22.41 22.79 22.25 22.39 9.0M
2023-01-10 22.64 22.70 22.39 22.52 7.9M
2023-01-09 22.75 23.02 22.43 22.48 11.3M
2023-01-06 22.70 23.17 22.58 22.70 11.9M
2023-01-05 22.66 23.03 22.57 22.87 12.7M
2023-01-04 22.58 22.88 22.35 22.73 13.1M
2023-01-03 21.87 22.65 21.64 22.56 14.9M