二六三

002467
🏛️ 中国 →
6.31
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 4.79 5.03 4.75 4.97 116.2M
2022-12-29 4.79 4.94 4.75 4.76 62.0M
2022-12-28 4.92 4.95 4.79 4.81 57.3M
2022-12-27 4.90 5.03 4.83 4.95 74.2M
2022-12-26 4.90 4.92 4.84 4.90 63.8M
2022-12-23 4.68 5.05 4.67 4.93 114.4M
2022-12-22 4.85 4.89 4.72 4.73 62.7M
2022-12-21 4.89 4.96 4.76 4.83 59.9M
2022-12-20 4.90 4.96 4.81 4.93 61.0M
2022-12-19 4.85 4.95 4.84 4.87 46.9M
2022-12-16 5.00 5.01 4.85 4.87 68.9M
2022-12-15 4.94 5.14 4.92 5.05 86.5M
2022-12-14 4.96 5.02 4.92 4.96 63.8M
2022-12-13 5.01 5.04 4.90 4.92 86.2M
2022-12-12 5.08 5.13 5.04 5.09 53.1M
2022-12-09 5.12 5.13 5.05 5.06 52.3M
2022-12-08 5.21 5.23 5.06 5.08 90.7M
2022-12-07 5.25 5.28 5.19 5.21 76.4M
2022-12-06 5.41 5.41 5.24 5.27 109.3M
2022-12-05 5.43 5.53 5.38 5.43 130.9M
2022-12-02 5.42 5.77 5.38 5.51 183.5M
2022-12-01 5.46 5.65 5.40 5.51 191.6M
2022-11-30 5.25 5.55 5.16 5.55 213.7M
2022-11-29 5.26 5.35 5.22 5.30 126.5M
2022-11-28 5.18 5.34 5.16 5.26 109.0M
2022-11-25 5.19 5.45 5.17 5.34 184.7M
2022-11-24 5.31 5.36 5.19 5.25 149.9M
2022-11-23 5.66 5.71 5.30 5.31 268.9M
2022-11-22 6.33 6.57 5.89 5.89 284.8M
2022-11-21 6.26 6.70 6.18 6.54 313.0M
2022-11-18 6.80 7.15 6.34 6.34 386.4M
2022-11-17 6.40 7.33 6.17 7.04 487.3M
2022-11-16 6.00 6.77 5.84 6.77 517.0M
2022-11-15 6.04 6.61 6.04 6.15 473.4M
2022-11-14 6.02 6.02 5.82 6.02 374.0M
2022-11-11 5.47 5.47 5.47 5.47 29.5M
2022-11-10 4.51 4.97 4.45 4.97 81.6M
2022-11-09 4.61 4.64 4.50 4.52 51.1M
2022-11-08 4.64 4.95 4.53 4.66 85.0M
2022-11-07 4.53 4.70 4.46 4.61 68.5M
2022-11-04 4.45 4.65 4.42 4.53 52.1M
2022-11-03 4.49 4.52 4.33 4.45 43.9M
2022-11-02 4.61 4.72 4.47 4.52 70.9M
2022-11-01 4.33 4.73 4.30 4.48 64.0M
2022-10-31 4.18 4.44 4.14 4.32 29.9M
2022-10-28 4.32 4.33 4.12 4.15 22.1M
2022-10-27 4.33 4.38 4.28 4.32 24.4M
2022-10-26 4.20 4.35 4.19 4.31 28.4M
2022-10-25 4.25 4.29 4.15 4.18 20.0M
2022-10-24 4.32 4.37 4.21 4.21 25.0M
2022-10-21 4.27 4.35 4.20 4.32 34.6M
2022-10-20 4.27 4.55 4.24 4.27 51.3M
2022-10-19 4.29 4.37 4.21 4.34 58.7M
2022-10-18 4.15 4.59 4.10 4.40 86.5M
2022-10-17 4.05 4.22 4.03 4.17 24.5M
2022-10-14 4.07 4.10 4.00 4.08 22.6M
2022-10-13 3.87 4.21 3.85 4.07 29.5M
2022-10-12 3.73 3.98 3.70 3.91 15.6M
2022-10-11 3.71 3.75 3.68 3.73 5.1M
2022-10-10 3.77 3.79 3.70 3.71 5.7M
2022-09-30 3.74 3.79 3.74 3.76 6.5M
2022-09-29 3.85 3.87 3.72 3.74 9.4M
2022-09-28 3.90 3.91 3.80 3.80 9.0M
2022-09-27 3.81 3.92 3.81 3.91 9.7M
2022-09-26 4.00 4.00 3.81 3.81 15.8M
2022-09-23 4.05 4.12 3.99 4.01 13.0M
2022-09-22 4.07 4.12 4.04 4.05 9.6M
2022-09-21 4.07 4.11 3.96 4.10 13.5M
2022-09-20 4.09 4.14 4.04 4.06 13.4M
2022-09-19 4.05 4.11 3.95 4.08 16.8M
2022-09-16 4.13 4.21 4.04 4.06 24.5M
2022-09-15 4.28 4.32 4.16 4.19 25.1M
2022-09-14 4.25 4.29 4.16 4.28 29.7M
2022-09-13 4.42 4.46 4.30 4.32 29.5M
2022-09-09 4.38 4.44 4.33 4.39 30.7M
2022-09-08 4.54 4.58 4.40 4.40 39.7M
2022-09-07 4.61 4.64 4.49 4.54 50.1M
2022-09-06 4.67 4.73 4.58 4.62 82.0M
2022-09-05 4.85 4.97 4.68 4.70 168.6M
2022-09-02 4.24 4.69 4.21 4.69 80.5M
2022-09-01 4.45 4.54 4.24 4.26 50.2M
2022-08-31 4.55 4.64 4.42 4.51 45.4M
2022-08-30 4.33 4.69 4.29 4.54 57.2M
2022-08-29 4.24 4.33 4.07 4.30 28.2M
2022-08-26 4.42 4.46 4.29 4.30 47.8M
2022-08-25 4.30 4.69 4.24 4.53 74.0M
2022-08-24 4.41 4.42 4.23 4.26 22.7M
2022-08-23 4.43 4.46 4.38 4.42 16.5M
2022-08-22 4.42 4.51 4.37 4.45 21.4M
2022-08-19 4.43 4.56 4.42 4.43 26.3M
2022-08-18 4.48 4.49 4.41 4.44 15.8M
2022-08-17 4.43 4.51 4.39 4.49 23.8M
2022-08-16 4.41 4.43 4.35 4.39 14.2M
2022-08-15 4.44 4.49 4.40 4.42 16.8M
2022-08-12 4.45 4.53 4.44 4.47 21.5M
2022-08-11 4.40 4.50 4.40 4.47 27.2M
2022-08-10 4.40 4.60 4.35 4.47 43.7M
2022-08-09 4.31 4.69 4.25 4.46 51.7M
2022-08-08 4.27 4.30 4.23 4.29 12.4M
2022-08-05 4.14 4.27 4.14 4.27 16.1M
2022-08-04 4.09 4.16 4.06 4.15 9.8M
2022-08-03 4.01 4.18 4.01 4.06 15.4M
2022-08-02 4.21 4.22 4.00 4.05 17.8M
2022-08-01 4.23 4.25 4.20 4.25 9.6M
2022-07-29 4.26 4.29 4.22 4.23 10.3M
2022-07-28 4.25 4.28 4.23 4.25 11.8M
2022-07-27 4.18 4.24 4.18 4.23 9.2M
2022-07-26 4.17 4.22 4.16 4.21 7.7M
2022-07-25 4.22 4.25 4.14 4.18 9.7M
2022-07-22 4.26 4.29 4.19 4.23 15.8M
2022-07-21 4.18 4.26 4.16 4.19 13.1M
2022-07-20 4.21 4.22 4.16 4.19 11.2M
2022-07-19 4.10 4.20 4.08 4.18 16.5M
2022-07-18 3.96 4.10 3.95 4.10 10.5M
2022-07-15 4.06 4.07 3.95 3.96 10.8M
2022-07-14 4.10 4.10 4.05 4.06 7.4M
2022-07-13 4.05 4.11 4.05 4.10 7.4M
2022-07-12 4.08 4.13 4.06 4.06 7.4M
2022-07-11 4.13 4.15 4.06 4.09 8.5M
2022-07-08 4.07 4.17 4.06 4.12 12.6M
2022-07-07 4.05 4.09 4.03 4.07 10.3M
2022-07-06 4.10 4.11 4.00 4.01 11.8M
2022-07-05 4.15 4.15 4.06 4.09 12.6M
2022-07-04 4.11 4.14 4.08 4.13 9.0M
2022-07-01 4.13 4.17 4.10 4.11 13.2M
2022-06-30 4.12 4.19 4.12 4.14 14.7M
2022-06-29 4.22 4.23 4.13 4.13 19.8M
2022-06-28 4.17 4.24 4.15 4.24 19.0M
2022-06-27 4.18 4.22 4.16 4.19 17.6M
2022-06-24 4.22 4.26 4.17 4.18 22.1M
2022-06-23 4.17 4.23 4.10 4.23 27.9M
2022-06-22 4.28 4.32 4.16 4.17 32.1M
2022-06-21 4.30 4.34 4.22 4.28 40.7M
2022-06-20 4.30 4.47 4.23 4.38 70.3M
2022-06-17 4.65 4.84 4.40 4.43 121.9M
2022-06-16 4.18 4.61 4.15 4.61 93.7M
2022-06-15 4.15 4.35 4.11 4.19 58.9M
2022-06-14 4.28 4.29 4.04 4.13 65.0M
2022-06-13 3.82 4.25 3.82 4.25 52.2M
2022-06-10 3.80 3.87 3.78 3.86 10.3M
2022-06-09 3.88 3.89 3.77 3.81 11.6M
2022-06-08 3.89 3.93 3.81 3.89 11.2M
2022-06-07 3.97 3.97 3.88 3.92 9.5M
2022-06-06 3.93 3.97 3.88 3.95 12.1M
2022-06-02 3.95 3.99 3.90 3.94 9.7M
2022-06-01 3.89 4.00 3.85 3.92 13.1M
2022-05-31 3.90 3.92 3.85 3.90 11.0M
2022-05-30 3.91 3.93 3.85 3.89 7.0M
2022-05-27 3.90 3.95 3.86 3.89 7.8M
2022-05-26 3.91 3.95 3.82 3.92 9.5M
2022-05-25 3.78 3.89 3.76 3.89 10.0M
2022-05-24 3.94 3.95 3.77 3.77 12.8M
2022-05-23 3.89 3.95 3.87 3.94 10.3M
2022-05-20 3.89 3.89 3.84 3.87 8.7M
2022-05-19 3.77 3.91 3.76 3.86 13.2M
2022-05-18 3.82 3.95 3.80 3.83 16.2M
2022-05-17 3.80 3.82 3.72 3.76 5.5M
2022-05-16 3.79 3.83 3.76 3.80 8.7M
2022-05-13 3.76 3.80 3.73 3.77 6.6M
2022-05-12 3.71 3.78 3.70 3.77 10.9M
2022-05-11 3.76 3.83 3.72 3.72 11.5M
2022-05-10 3.66 3.79 3.64 3.75 9.8M
2022-05-09 3.69 3.76 3.68 3.71 10.0M
2022-05-06 3.53 3.70 3.52 3.65 14.1M
2022-05-05 3.67 3.67 3.56 3.63 12.3M
2022-04-29 3.48 3.67 3.48 3.62 17.7M
2022-04-28 3.43 3.45 3.31 3.39 8.9M
2022-04-27 3.30 3.45 3.09 3.43 14.3M
2022-04-26 3.46 3.54 3.30 3.32 14.3M
2022-04-25 3.72 3.72 3.46 3.46 18.9M
2022-04-22 3.79 3.82 3.72 3.77 9.5M
2022-04-21 3.97 3.99 3.80 3.83 14.8M
2022-04-20 4.09 4.11 3.98 3.99 10.5M
2022-04-19 4.04 4.06 4.00 4.06 8.9M
2022-04-18 4.00 4.05 3.91 4.03 9.9M
2022-04-15 4.16 4.16 4.00 4.02 18.0M
2022-04-14 4.15 4.20 4.14 4.17 9.7M
2022-04-13 4.33 4.33 4.12 4.12 19.4M
2022-04-12 4.30 4.36 4.17 4.35 20.0M
2022-04-11 4.46 4.54 4.24 4.28 21.7M
2022-04-08 4.69 4.72 4.45 4.47 26.8M
2022-04-07 4.81 4.83 4.67 4.67 23.0M
2022-04-06 4.80 4.88 4.76 4.83 28.7M
2022-04-01 4.70 4.83 4.62 4.80 31.7M
2022-03-31 4.59 4.78 4.53 4.71 31.6M
2022-03-30 4.60 4.62 4.52 4.61 20.0M
2022-03-29 4.68 4.72 4.56 4.57 22.7M
2022-03-28 4.60 4.79 4.52 4.68 31.8M
2022-03-25 4.64 4.74 4.61 4.62 26.1M
2022-03-24 4.78 4.81 4.63 4.65 36.0M
2022-03-23 4.86 4.90 4.75 4.78 29.6M
2022-03-22 4.89 4.93 4.78 4.86 41.2M
2022-03-21 4.83 4.97 4.82 4.91 47.3M
2022-03-18 4.81 4.95 4.74 4.89 70.4M
2022-03-17 4.99 5.09 4.80 4.87 128.2M
2022-03-16 4.44 4.81 4.37 4.81 55.8M
2022-03-15 4.52 4.63 4.37 4.37 36.8M
2022-03-14 4.55 4.73 4.51 4.56 36.4M
2022-03-11 4.29 4.50 4.23 4.46 15.0M
2022-03-10 4.41 4.47 4.33 4.35 14.6M
2022-03-09 4.40 4.45 4.08 4.32 22.1M
2022-03-08 4.48 4.54 4.39 4.42 16.2M
2022-03-07 4.54 4.56 4.43 4.48 15.5M
2022-03-04 4.56 4.66 4.51 4.59 20.1M
2022-03-03 4.68 4.69 4.56 4.57 15.0M
2022-03-02 4.62 4.68 4.59 4.63 15.8M
2022-03-01 4.60 4.72 4.56 4.67 22.3M
2022-02-28 4.60 4.66 4.50 4.60 19.6M
2022-02-25 4.69 4.74 4.60 4.62 23.8M
2022-02-24 4.70 4.91 4.48 4.61 41.6M
2022-02-23 4.68 4.76 4.61 4.70 29.5M
2022-02-22 4.71 4.78 4.62 4.68 52.9M
2022-02-21 4.46 4.77 4.42 4.77 38.3M
2022-02-18 4.23 4.34 4.22 4.34 14.9M
2022-02-17 4.26 4.29 4.20 4.21 10.5M
2022-02-16 4.29 4.32 4.26 4.29 8.0M
2022-02-15 4.30 4.36 4.21 4.26 9.5M
2022-02-14 4.26 4.36 4.25 4.30 8.4M
2022-02-11 4.36 4.42 4.28 4.29 13.0M
2022-02-10 4.45 4.46 4.36 4.40 12.6M
2022-02-09 4.30 4.46 4.28 4.43 19.0M
2022-02-08 4.17 4.30 4.12 4.30 16.4M
2022-02-07 4.21 4.25 4.11 4.17 12.0M
2022-01-28 4.15 4.20 4.09 4.17 12.7M
2022-01-27 4.30 4.32 4.08 4.10 19.6M
2022-01-26 4.30 4.39 4.27 4.30 13.4M
2022-01-25 4.58 4.62 4.30 4.30 27.1M
2022-01-24 4.70 4.73 4.58 4.59 15.4M
2022-01-21 4.66 4.83 4.64 4.69 19.6M
2022-01-20 4.90 4.91 4.65 4.69 30.3M
2022-01-19 4.88 4.99 4.84 4.93 23.5M
2022-01-18 5.00 5.04 4.84 4.87 32.0M
2022-01-17 4.71 5.01 4.70 4.97 43.4M
2022-01-14 4.78 4.83 4.70 4.71 19.2M
2022-01-13 4.81 4.84 4.77 4.81 17.2M
2022-01-12 4.73 4.85 4.71 4.79 15.7M
2022-01-11 4.78 4.84 4.70 4.73 17.4M
2022-01-10 4.71 4.78 4.56 4.77 24.1M
2022-01-07 5.02 5.12 4.73 4.75 41.7M
2022-01-06 5.01 5.04 4.95 5.02 24.3M
2022-01-05 4.97 5.09 4.92 5.07 45.8M
2022-01-04 4.83 5.03 4.82 4.98 40.6M