雷尔伟

301016
🏛️ 中国 →
20.97
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
09:30 22.03 22.03 21.55 21.58 380.6K
09:35 21.53 21.62 21.38 21.45 333.1K
09:40 21.43 21.56 21.42 21.52 388.2K
09:45 21.52 21.59 21.40 21.49 183.3K
09:50 21.48 21.54 21.33 21.40 287.1K
09:55 21.40 21.46 21.31 21.31 201.7K
10:00 21.33 21.39 21.25 21.33 264.2K
10:05 21.36 21.41 21.28 21.28 180.1K
10:10 21.29 21.33 21.22 21.31 157.6K
10:15 21.30 21.31 21.20 21.20 147.2K
10:20 21.20 21.25 21.13 21.15 259.9K
10:25 21.13 21.13 21.05 21.09 252.1K
10:30 21.09 21.15 21.07 21.14 160.9K
10:35 21.15 21.26 21.14 21.16 101.8K
10:40 21.16 21.26 21.09 21.24 69.0K
10:45 21.24 21.35 21.21 21.32 80.7K
10:50 21.32 21.38 21.26 21.37 90.1K
10:55 21.36 21.36 21.30 21.33 36.8K
11:00 21.33 21.33 21.29 21.30 38.7K
11:05 21.29 21.38 21.29 21.29 80.8K
11:10 21.29 21.38 21.25 21.25 36.3K
11:15 21.26 21.35 21.24 21.35 57.0K
11:20 21.35 21.35 21.17 21.17 34.4K
11:25 21.17 21.17 21.13 21.15 54.0K
11:30 21.15 21.15 21.15 21.15 0.2K
13:00 21.15 21.22 21.10 21.15 132.0K
13:05 21.11 21.17 21.09 21.15 56.4K
13:10 21.15 21.43 21.14 21.40 218.5K
13:15 21.41 21.73 21.40 21.54 541.7K
13:20 21.60 21.63 21.35 21.37 230.9K
13:25 21.41 21.49 21.41 21.47 42.4K
13:30 21.47 21.49 21.38 21.38 36.8K
13:35 21.38 21.43 21.37 21.39 41.0K
13:40 21.39 21.39 21.31 21.33 36.8K
13:45 21.32 21.38 21.32 21.33 32.9K
13:50 21.33 21.46 21.33 21.46 34.8K
13:55 21.46 21.46 21.41 21.46 25.3K
14:00 21.45 21.45 21.33 21.36 39.2K
14:05 21.35 21.35 21.32 21.34 31.3K
14:10 21.34 21.34 21.28 21.33 63.4K
14:15 21.32 21.47 21.32 21.47 40.8K
14:20 21.47 21.54 21.47 21.51 97.4K
14:25 21.53 21.75 21.50 21.75 154.0K
14:30 21.73 21.78 21.54 21.65 152.0K
14:35 21.65 21.67 21.56 21.61 79.1K
14:40 21.62 21.68 21.59 21.68 90.6K
14:45 21.65 21.68 21.60 21.68 131.0K
14:50 21.67 21.68 21.57 21.62 191.1K
14:55 21.61 21.62 21.54 21.55 70.7K
15:40 21.61 21.61 21.61 21.61 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 21.40 21.40 20.89 20.97 3.7M
2025-09-29 21.49 22.00 21.18 21.29 4.8M
2025-09-26 21.90 21.90 21.26 21.60 4.4M
2025-09-25 22.00 22.38 21.64 21.76 7.1M
2025-09-24 21.51 22.30 21.30 21.95 5.6M
2025-09-23 22.10 22.10 21.05 21.61 6.5M
2025-09-22 22.40 22.40 21.84 22.04 5.0M
2025-09-19 23.04 23.15 22.05 22.45 8.2M
2025-09-18 23.67 24.10 22.70 23.15 8.9M
2025-09-17 24.00 24.15 23.20 23.69 11.7M
2025-09-16 22.00 25.73 21.87 24.05 22.6M
2025-09-15 21.00 23.29 20.98 21.80 17.5M
2025-09-12 21.91 22.07 20.84 21.06 12.7M
2025-09-11 23.62 23.62 21.66 21.91 22.7M
2025-09-10 21.00 23.50 20.82 23.20 20.6M
2025-09-09 20.45 21.45 20.24 21.26 16.1M
2025-09-08 19.21 20.50 19.00 20.47 19.2M
2025-09-05 17.47 19.35 17.25 19.14 12.0M
2025-09-04 17.25 17.61 17.05 17.35 3.3M
2025-09-03 18.00 18.09 17.19 17.26 4.1M
2025-09-02 18.47 18.56 17.71 18.00 5.1M
2025-09-01 18.50 18.75 18.35 18.51 4.3M
2025-08-29 18.99 19.00 18.41 18.49 5.1M
2025-08-28 18.86 19.27 18.13 19.08 8.6M
2025-08-27 19.29 19.78 19.03 19.08 10.4M
2025-08-26 18.69 19.50 18.50 19.27 12.7M
2025-08-25 18.85 18.85 18.40 18.60 5.1M
2025-08-22 18.56 18.90 18.37 18.58 6.9M
2025-08-21 18.70 19.50 18.51 18.93 10.0M
2025-08-20 18.21 19.61 18.21 18.75 10.3M
2025-08-19 18.38 18.48 18.20 18.29 5.2M
2025-08-18 18.33 18.56 18.20 18.37 5.9M
2025-08-15 17.99 18.23 17.99 18.18 4.3M
2025-08-14 18.50 18.58 17.96 17.99 7.2M
2025-08-13 18.80 18.80 18.43 18.58 7.4M
2025-08-12 18.30 19.06 18.30 18.78 13.2M
2025-08-11 18.33 18.55 17.92 18.50 11.3M
2025-08-08 17.59 18.85 17.51 18.34 13.9M
2025-08-07 17.70 17.75 17.56 17.71 3.4M
2025-08-06 17.67 17.86 17.50 17.73 4.9M
2025-08-05 17.22 17.77 17.18 17.69 6.0M
2025-08-04 17.02 17.22 16.92 17.22 1.9M
2025-08-01 17.37 17.37 16.97 17.10 3.1M
2025-07-31 17.59 17.74 17.16 17.29 5.6M
2025-07-30 17.43 17.85 17.31 17.79 8.0M
2025-07-29 17.44 17.50 17.19 17.47 4.0M
2025-07-28 17.47 17.62 17.39 17.51 3.7M
2025-07-25 17.67 17.75 17.42 17.46 4.4M
2025-07-24 17.67 17.82 17.62 17.71 6.6M
2025-07-23 18.17 18.30 17.66 17.86 10.0M
2025-07-22 17.07 18.78 16.91 18.29 19.0M
2025-07-21 16.90 17.11 16.82 17.09 3.8M
2025-07-18 16.72 17.28 16.66 16.90 5.1M
2025-07-17 16.70 16.75 16.52 16.75 1.6M
2025-07-16 16.52 16.78 16.50 16.65 2.1M
2025-07-15 16.73 16.83 16.34 16.50 3.2M
2025-07-14 16.79 16.95 16.78 16.81 2.3M
2025-07-11 16.83 16.85 16.63 16.83 3.0M
2025-07-10 16.96 16.97 16.68 16.77 2.6M
2025-07-09 17.14 17.22 16.86 16.96 2.8M
2025-07-08 17.18 17.18 17.03 17.14 2.3M
2025-07-07 16.75 17.19 16.71 17.18 3.2M
2025-07-04 17.10 17.21 16.76 16.80 3.7M
2025-07-03 17.17 17.31 17.03 17.13 3.0M
2025-07-02 17.48 17.55 17.07 17.19 2.9M
2025-07-01 17.41 17.62 17.25 17.48 3.7M
2025-06-30 17.33 17.44 17.25 17.41 3.2M
2025-06-27 17.27 17.44 17.16 17.33 3.0M
2025-06-26 17.30 17.50 17.22 17.23 4.2M
2025-06-25 17.19 17.90 17.19 17.50 7.2M
2025-06-24 16.57 17.31 16.57 17.25 5.5M
2025-06-23 16.28 16.58 16.28 16.57 3.3M
2025-06-20 17.10 17.83 16.55 16.58 4.1M
2025-06-19 17.27 17.34 16.69 16.71 3.2M
2025-06-18 17.37 17.42 16.82 17.21 4.0M
2025-06-17 17.12 17.95 16.87 17.37 7.9M
2025-06-16 16.25 17.20 16.25 17.11 5.1M
2025-06-13 16.75 16.88 16.38 16.39 3.2M
2025-06-12 17.08 17.09 16.72 16.81 4.3M
2025-06-11 17.20 17.36 17.01 17.16 4.3M
2025-06-10 17.19 17.46 16.91 17.38 7.4M
2025-06-09 17.18 17.55 17.08 17.19 5.2M
2025-06-06 16.52 17.17 16.36 17.16 7.0M
2025-06-05 16.55 16.55 16.15 16.45 4.1M
2025-06-04 16.71 16.80 16.48 16.57 3.2M
2025-06-03 16.55 16.95 16.48 16.58 3.5M
2025-05-30 17.20 17.42 16.59 16.64 5.7M
2025-05-29 17.01 17.40 17.01 17.23 6.3M
2025-05-28 16.62 17.78 16.62 17.09 9.4M
2025-05-27 16.62 16.78 16.48 16.57 2.6M
2025-05-26 16.41 16.77 16.33 16.72 2.9M
2025-05-23 16.84 17.20 16.55 16.55 4.7M
2025-05-22 17.10 17.30 16.78 16.83 4.1M
2025-05-21 17.60 17.88 17.10 17.13 5.1M
2025-05-20 17.58 17.70 17.28 17.59 4.2M
2025-05-19 17.56 17.93 17.40 17.65 4.4M
2025-05-16 17.87 18.11 17.51 17.60 6.1M
2025-05-15 18.40 18.40 17.76 17.77 6.7M
2025-05-14 18.80 18.84 18.25 18.45 7.7M
2025-05-13 19.29 19.44 18.66 18.81 9.8M
2025-05-12 18.01 19.90 18.01 19.28 15.2M
2025-05-09 19.00 19.19 18.31 18.38 10.4M
2025-05-08 17.78 19.58 17.78 19.28 17.1M
2025-05-07 17.97 18.50 17.72 18.01 10.7M
2025-05-06 17.20 17.78 17.20 17.78 7.8M
2025-04-30 16.88 17.66 16.56 17.34 8.3M
2025-04-29 17.50 17.64 17.15 17.16 6.3M
2025-04-28 17.56 17.70 16.90 17.67 7.2M
2025-04-25 17.88 17.89 17.39 17.56 8.3M
2025-04-24 18.20 19.01 17.66 17.76 12.4M
2025-04-23 18.57 18.93 18.25 18.50 13.5M
2025-04-22 24.81 25.68 24.71 25.45 8.3M
2025-04-21 24.33 25.09 24.31 24.81 5.8M
2025-04-18 25.70 25.75 24.28 24.68 9.0M
2025-04-17 25.55 26.63 25.30 26.04 10.3M
2025-04-16 27.00 27.12 25.45 25.75 11.8M
2025-04-15 28.88 29.18 27.11 27.63 14.2M
2025-04-14 28.08 30.56 28.08 29.60 19.4M
2025-04-11 27.92 30.88 26.64 28.33 23.1M
2025-04-10 25.22 31.56 25.22 27.80 22.2M
2025-04-09 25.71 27.30 23.05 26.90 18.8M
2025-04-08 25.72 28.35 25.72 27.68 23.3M
2025-04-07 26.56 27.49 24.15 25.10 22.6M
2025-04-03 22.40 27.10 22.40 27.10 20.6M
2025-04-02 22.95 23.23 22.52 22.58 7.5M
2025-04-01 21.69 22.99 21.65 22.96 10.4M
2025-03-31 21.67 23.88 21.51 22.08 10.7M
2025-03-28 21.12 21.38 20.36 20.38 1.6M
2025-03-27 21.65 21.65 20.85 21.09 1.5M
2025-03-26 21.17 21.74 20.81 21.45 1.9M
2025-03-25 20.95 21.30 20.63 21.00 1.8M
2025-03-24 22.09 22.29 20.30 20.97 3.2M
2025-03-21 22.71 22.71 22.05 22.20 3.0M
2025-03-20 22.44 22.89 22.22 22.79 4.5M
2025-03-19 22.31 22.66 22.22 22.38 1.7M
2025-03-18 22.35 22.61 22.23 22.45 2.2M
2025-03-17 21.99 22.48 21.90 22.40 2.7M
2025-03-14 21.53 22.11 21.32 22.00 1.8M
2025-03-13 21.95 22.01 21.28 21.55 1.7M
2025-03-12 21.96 22.19 21.85 22.01 1.9M
2025-03-11 21.73 22.04 21.61 21.96 1.6M
2025-03-10 21.88 22.26 21.88 22.16 1.6M
2025-03-07 22.36 22.41 21.78 21.92 2.1M
2025-03-06 22.02 22.29 21.88 22.20 2.3M
2025-03-05 21.95 21.98 21.52 21.94 1.7M
2025-03-04 21.56 21.88 21.50 21.86 1.3M
2025-03-03 21.61 22.06 21.51 21.58 1.7M
2025-02-28 22.21 22.43 21.50 21.67 2.2M
2025-02-27 22.89 22.89 21.88 22.30 4.0M
2025-02-26 22.35 23.02 22.00 22.86 5.3M
2025-02-25 21.75 22.50 21.70 22.25 3.1M
2025-02-24 22.05 22.20 21.68 22.01 2.5M
2025-02-21 21.68 21.94 21.26 21.94 2.5M
2025-02-20 21.74 21.76 21.31 21.68 2.0M
2025-02-19 21.05 21.98 20.82 21.74 2.2M
2025-02-18 21.90 21.94 20.90 21.05 2.0M
2025-02-17 21.45 21.90 21.40 21.87 2.1M
2025-02-14 21.27 21.59 21.11 21.21 1.9M
2025-02-13 22.03 22.12 21.26 21.33 3.1M
2025-02-12 21.97 22.28 21.68 22.03 2.4M
2025-02-11 22.30 22.35 21.95 21.97 2.4M
2025-02-10 21.97 22.47 21.90 22.33 2.9M
2025-02-07 21.88 22.30 21.59 22.01 3.7M
2025-02-06 20.85 21.91 20.74 21.89 3.3M
2025-02-05 20.50 20.96 20.38 20.85 1.9M
2025-01-27 20.99 21.35 20.33 20.33 2.1M
2025-01-24 20.80 20.98 20.53 20.96 2.2M
2025-01-23 20.92 21.53 20.82 20.83 3.6M
2025-01-22 20.78 21.00 20.60 20.73 1.4M
2025-01-21 20.80 20.99 20.43 20.87 1.9M
2025-01-20 20.70 21.17 20.59 20.78 2.5M
2025-01-17 20.81 21.00 20.49 20.74 4.1M
2025-01-16 20.50 21.80 20.35 21.26 6.2M
2025-01-15 20.97 21.02 20.34 20.42 3.0M
2025-01-14 20.12 21.00 20.12 20.99 4.5M
2025-01-13 19.90 20.75 19.61 20.13 4.5M
2025-01-10 19.54 22.18 19.39 20.25 6.8M
2025-01-09 19.45 19.81 19.30 19.54 1.4M
2025-01-08 19.73 19.82 18.84 19.49 2.5M
2025-01-07 19.00 19.85 18.87 19.84 2.7M
2025-01-06 18.76 19.14 17.99 18.84 1.7M
2025-01-03 20.33 20.50 18.76 18.76 2.5M
2025-01-02 20.97 21.32 19.95 20.25 2.1M