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
2023-12-29 4.58 4.65 4.56 4.64 16.4M
2023-12-28 4.55 4.62 4.49 4.58 19.6M
2023-12-27 4.48 4.57 4.47 4.54 19.8M
2023-12-26 4.56 4.59 4.45 4.47 14.5M
2023-12-25 4.60 4.66 4.55 4.57 17.8M
2023-12-22 4.80 4.81 4.58 4.61 28.0M
2023-12-21 4.73 4.82 4.67 4.82 28.3M
2023-12-20 4.83 5.02 4.77 4.78 34.6M
2023-12-19 4.78 4.89 4.76 4.84 20.8M
2023-12-18 4.88 4.90 4.76 4.79 26.2M
2023-12-15 4.95 5.00 4.86 4.91 21.2M
2023-12-14 5.01 5.05 4.96 4.96 23.2M
2023-12-13 5.02 5.08 4.98 4.99 23.4M
2023-12-12 5.07 5.07 5.01 5.04 33.2M
2023-12-11 4.99 5.06 4.91 5.02 47.7M
2023-12-08 4.96 5.18 4.91 4.99 50.1M
2023-12-07 4.89 4.99 4.87 4.97 21.8M
2023-12-06 4.85 4.93 4.77 4.90 20.6M
2023-12-05 4.98 4.98 4.84 4.84 25.8M
2023-12-04 4.98 5.05 4.94 4.98 26.3M
2023-12-01 4.83 5.01 4.82 4.99 38.9M
2023-11-30 4.97 5.04 4.79 4.84 46.2M
2023-11-29 4.93 5.01 4.91 5.01 27.3M
2023-11-28 4.89 4.97 4.83 4.95 25.4M
2023-11-27 4.89 4.96 4.87 4.90 24.1M
2023-11-24 5.04 5.06 4.89 4.91 42.9M
2023-11-23 5.11 5.14 4.98 5.06 55.1M
2023-11-22 5.10 5.32 5.05 5.12 82.2M
2023-11-21 5.15 5.30 5.08 5.14 84.2M
2023-11-20 5.02 5.06 4.98 5.06 30.1M
2023-11-17 4.95 5.08 4.93 5.03 26.3M
2023-11-16 4.95 5.02 4.94 4.96 18.1M
2023-11-15 5.00 5.03 4.94 4.96 19.5M
2023-11-14 4.93 4.98 4.91 4.98 18.2M
2023-11-13 4.84 4.95 4.83 4.94 19.9M
2023-11-10 4.85 4.87 4.81 4.84 15.3M
2023-11-09 4.90 4.94 4.84 4.87 25.1M
2023-11-08 4.88 4.96 4.86 4.92 27.7M
2023-11-07 4.82 4.90 4.80 4.90 31.0M
2023-11-06 4.76 4.82 4.74 4.81 27.3M
2023-11-03 4.65 4.77 4.61 4.74 28.7M
2023-11-02 4.66 4.71 4.61 4.62 15.4M
2023-11-01 4.66 4.72 4.64 4.65 12.4M
2023-10-31 4.70 4.73 4.63 4.67 16.7M
2023-10-30 4.62 4.72 4.61 4.71 20.4M
2023-10-27 4.66 4.69 4.54 4.63 22.9M
2023-10-26 4.63 4.70 4.61 4.68 19.3M
2023-10-25 4.50 4.73 4.50 4.65 21.5M
2023-10-24 4.43 4.55 4.38 4.51 15.7M
2023-10-23 4.50 4.56 4.39 4.42 17.6M
2023-10-20 4.71 4.73 4.54 4.54 23.9M
2023-10-19 4.71 4.85 4.70 4.74 20.7M
2023-10-18 4.80 4.81 4.71 4.72 15.9M
2023-10-17 4.81 4.85 4.78 4.81 14.4M
2023-10-16 4.83 4.88 4.79 4.82 18.4M
2023-10-13 4.81 4.88 4.79 4.84 17.1M
2023-10-12 4.85 4.86 4.80 4.84 17.1M
2023-10-11 4.85 4.89 4.79 4.85 20.0M
2023-10-10 4.79 4.86 4.78 4.84 23.2M
2023-10-09 4.74 4.80 4.73 4.78 22.7M
2023-09-28 4.67 4.75 4.65 4.73 21.0M
2023-09-27 4.64 4.70 4.63 4.64 13.6M
2023-09-26 4.70 4.74 4.65 4.66 13.7M
2023-09-25 4.73 4.79 4.67 4.71 15.1M
2023-09-22 4.57 4.71 4.56 4.71 18.3M
2023-09-21 4.58 4.65 4.55 4.59 12.4M
2023-09-20 4.60 4.67 4.56 4.59 14.9M
2023-09-19 4.67 4.68 4.57 4.58 13.8M
2023-09-18 4.66 4.71 4.61 4.68 12.3M
2023-09-15 4.72 4.75 4.66 4.67 16.0M
2023-09-14 4.70 4.75 4.68 4.71 12.1M
2023-09-13 4.77 4.78 4.68 4.71 18.3M
2023-09-12 4.78 4.82 4.76 4.79 15.0M
2023-09-11 4.74 4.84 4.73 4.81 24.5M
2023-09-08 4.67 4.75 4.64 4.73 16.3M
2023-09-07 4.74 4.77 4.68 4.68 16.6M
2023-09-06 4.69 4.74 4.65 4.73 15.4M
2023-09-05 4.72 4.74 4.70 4.71 15.2M
2023-09-04 4.72 4.75 4.69 4.73 20.1M
2023-09-01 4.65 4.73 4.63 4.71 21.2M
2023-08-31 4.68 4.72 4.63 4.67 33.4M
2023-08-30 4.49 4.64 4.48 4.62 31.5M
2023-08-29 4.39 4.52 4.37 4.50 20.1M
2023-08-28 4.48 4.54 4.38 4.40 31.7M
2023-08-25 4.44 4.44 4.27 4.28 24.3M
2023-08-24 4.52 4.55 4.44 4.47 14.7M
2023-08-23 4.54 4.56 4.46 4.50 16.3M
2023-08-22 4.47 4.54 4.43 4.54 19.8M
2023-08-21 4.43 4.53 4.42 4.43 12.9M
2023-08-18 4.56 4.59 4.45 4.45 16.2M
2023-08-17 4.48 4.57 4.43 4.56 16.1M
2023-08-16 4.60 4.61 4.47 4.50 20.7M
2023-08-15 4.69 4.70 4.58 4.61 14.9M
2023-08-14 4.61 4.69 4.59 4.69 16.0M
2023-08-11 4.79 4.80 4.63 4.63 24.7M
2023-08-10 4.76 4.82 4.75 4.79 13.3M
2023-08-09 4.81 4.89 4.76 4.77 23.4M
2023-08-08 4.84 4.85 4.79 4.80 13.7M
2023-08-07 4.89 4.90 4.81 4.83 20.2M
2023-08-04 4.76 4.89 4.75 4.87 43.0M
2023-08-03 4.77 4.78 4.74 4.75 13.3M
2023-08-02 4.76 4.78 4.73 4.77 12.1M
2023-08-01 4.76 4.78 4.72 4.76 15.7M
2023-07-31 4.70 4.79 4.69 4.77 24.9M
2023-07-28 4.65 4.71 4.62 4.69 14.7M
2023-07-27 4.70 4.72 4.66 4.67 14.0M
2023-07-26 4.78 4.79 4.68 4.71 20.6M
2023-07-25 4.69 4.79 4.68 4.79 22.6M
2023-07-24 4.67 4.73 4.64 4.67 10.6M
2023-07-21 4.70 4.72 4.65 4.68 12.5M
2023-07-20 4.76 4.77 4.69 4.69 16.2M
2023-07-19 4.75 4.79 4.73 4.76 13.4M
2023-07-18 4.80 4.81 4.72 4.76 15.3M
2023-07-17 4.83 4.83 4.75 4.79 18.4M
2023-07-14 4.76 4.87 4.74 4.84 31.0M
2023-07-13 4.65 4.79 4.64 4.77 28.1M
2023-07-12 4.76 4.78 4.62 4.64 25.7M
2023-07-11 4.72 4.78 4.71 4.77 12.5M
2023-07-10 4.79 4.80 4.71 4.72 21.6M
2023-07-07 4.82 4.84 4.73 4.78 25.4M
2023-07-06 4.86 4.94 4.82 4.84 20.3M
2023-07-05 4.95 4.96 4.85 4.85 27.0M
2023-07-04 4.95 4.97 4.91 4.94 18.4M
2023-07-03 5.00 5.01 4.87 4.95 28.8M
2023-06-30 4.90 4.99 4.87 4.97 23.4M
2023-06-29 4.89 4.97 4.88 4.93 23.2M
2023-06-28 5.03 5.05 4.80 4.92 28.9M
2023-06-27 4.92 5.15 4.92 5.02 23.1M
2023-06-26 5.13 5.20 4.92 4.94 34.8M
2023-06-21 5.34 5.35 5.17 5.18 30.5M
2023-06-20 5.39 5.40 5.31 5.36 27.9M
2023-06-19 5.39 5.42 5.35 5.37 24.5M
2023-06-16 5.28 5.44 5.22 5.36 35.7M
2023-06-15 5.40 5.42 5.28 5.28 35.4M
2023-06-14 5.34 5.42 5.31 5.40 44.1M
2023-06-13 5.26 5.35 5.20 5.31 32.7M
2023-06-12 5.24 5.31 5.23 5.24 21.8M
2023-06-09 5.25 5.27 5.15 5.24 25.8M
2023-06-08 5.27 5.27 5.13 5.21 25.4M
2023-06-07 5.13 5.29 5.10 5.27 34.0M
2023-06-06 5.35 5.39 5.24 5.25 44.9M
2023-06-05 5.23 5.38 5.22 5.35 37.8M
2023-06-02 5.24 5.30 5.23 5.26 28.3M
2023-06-01 5.14 5.29 5.12 5.26 36.2M
2023-05-31 5.12 5.18 5.10 5.17 27.8M
2023-05-30 5.03 5.12 4.94 5.12 33.0M
2023-05-29 4.98 5.07 4.97 5.03 23.8M
2023-05-26 4.85 4.98 4.81 4.96 24.1M
2023-05-25 4.93 4.97 4.76 4.86 31.1M
2023-05-24 4.91 4.97 4.90 4.93 14.6M
2023-05-23 5.01 5.03 4.94 4.94 17.0M
2023-05-22 5.05 5.10 5.01 5.02 17.5M
2023-05-19 5.06 5.09 5.01 5.07 17.8M
2023-05-18 4.96 5.08 4.96 5.05 22.0M
2023-05-17 4.95 5.01 4.91 4.99 16.1M
2023-05-16 5.05 5.07 4.94 4.95 21.9M
2023-05-15 5.08 5.10 4.96 5.09 22.1M
2023-05-12 5.29 5.30 5.21 5.21 20.4M
2023-05-11 5.31 5.34 5.23 5.31 24.0M
2023-05-10 5.25 5.31 5.20 5.29 22.7M
2023-05-09 5.34 5.34 5.20 5.22 26.0M
2023-05-08 5.25 5.35 5.25 5.31 31.0M
2023-05-05 5.28 5.28 5.18 5.23 25.6M
2023-05-04 5.22 5.29 5.19 5.28 30.0M
2023-04-28 5.05 5.30 5.04 5.26 44.9M
2023-04-27 5.07 5.13 5.01 5.02 28.9M
2023-04-26 5.11 5.18 5.03 5.07 28.2M
2023-04-25 5.20 5.24 5.07 5.14 34.2M
2023-04-24 5.20 5.32 5.18 5.24 30.0M
2023-04-21 5.57 5.57 5.24 5.25 64.6M
2023-04-20 5.57 5.63 5.50 5.60 33.3M
2023-04-19 5.63 5.68 5.56 5.58 44.8M
2023-04-18 5.64 5.64 5.53 5.63 38.5M
2023-04-17 5.71 5.73 5.56 5.62 47.2M
2023-04-14 5.78 5.82 5.65 5.74 47.9M
2023-04-13 5.88 5.90 5.76 5.78 59.5M
2023-04-12 5.81 5.97 5.77 5.91 63.4M
2023-04-11 5.79 5.87 5.69 5.81 47.0M
2023-04-10 6.03 6.07 5.72 5.76 91.2M
2023-04-07 6.00 6.09 5.87 6.06 66.0M
2023-04-06 6.14 6.15 5.95 5.99 93.5M
2023-04-04 6.30 6.34 6.18 6.24 96.7M
2023-04-03 6.18 6.35 6.12 6.35 158.2M
2023-03-31 5.86 6.42 5.83 6.23 182.0M
2023-03-30 6.05 6.09 5.81 5.84 88.2M
2023-03-29 6.28 6.28 5.98 6.09 111.2M
2023-03-28 6.17 6.39 6.02 6.31 155.6M
2023-03-27 6.30 6.39 6.10 6.18 139.8M
2023-03-24 6.51 6.65 6.17 6.30 203.0M
2023-03-23 6.12 6.20 6.03 6.17 111.0M
2023-03-22 6.07 6.18 6.00 6.15 112.0M
2023-03-21 5.97 6.13 5.93 6.10 103.0M
2023-03-20 6.09 6.14 5.92 5.95 106.7M
2023-03-17 5.85 6.05 5.85 6.02 135.4M
2023-03-16 5.85 5.92 5.73 5.80 73.4M
2023-03-15 5.79 6.08 5.79 5.94 108.9M
2023-03-14 5.86 5.92 5.70 5.78 76.8M
2023-03-13 5.60 5.99 5.55 5.96 102.4M
2023-03-10 5.67 5.77 5.62 5.62 44.8M
2023-03-09 5.83 5.83 5.61 5.74 60.6M
2023-03-08 5.71 5.84 5.68 5.83 42.7M
2023-03-07 5.88 5.92 5.71 5.72 61.0M
2023-03-06 6.02 6.03 5.85 5.88 56.9M
2023-03-03 6.04 6.09 5.93 5.98 66.5M
2023-03-02 6.00 6.15 5.96 6.09 112.6M
2023-03-01 5.80 6.04 5.78 6.01 112.2M
2023-02-28 5.80 5.90 5.73 5.84 55.7M
2023-02-27 5.78 5.83 5.68 5.71 39.7M
2023-02-24 5.81 5.88 5.76 5.82 35.1M
2023-02-23 5.95 5.98 5.77 5.81 72.9M
2023-02-22 5.94 6.07 5.83 5.98 80.1M
2023-02-21 5.86 6.24 5.84 6.00 131.9M
2023-02-20 5.68 5.95 5.64 5.89 83.0M
2023-02-17 6.05 6.10 5.71 5.73 144.0M
2023-02-16 6.12 6.39 6.04 6.15 190.2M
2023-02-15 5.98 6.19 5.97 6.14 122.5M
2023-02-14 6.11 6.16 5.96 5.99 88.1M
2023-02-13 6.00 6.15 6.00 6.10 93.6M
2023-02-10 6.14 6.19 6.00 6.05 89.8M
2023-02-09 5.91 6.15 5.89 6.12 124.4M
2023-02-08 6.40 6.45 5.91 5.93 198.5M
2023-02-07 6.44 6.59 6.36 6.47 125.9M
2023-02-06 6.60 6.66 6.38 6.46 164.1M
2023-02-03 6.35 6.89 6.29 6.68 250.5M
2023-02-02 6.48 6.65 6.39 6.42 174.7M
2023-02-01 6.33 6.69 6.26 6.57 222.9M
2023-01-31 6.24 6.66 6.16 6.40 218.2M
2023-01-30 6.28 6.45 6.16 6.31 212.9M
2023-01-20 5.83 6.40 5.81 6.13 191.6M
2023-01-19 5.90 6.10 5.81 5.82 149.3M
2023-01-18 6.06 6.26 5.79 5.99 175.0M
2023-01-17 6.29 6.38 5.96 6.03 226.0M
2023-01-16 6.39 6.65 6.17 6.50 375.9M
2023-01-13 5.88 6.39 5.72 6.39 369.2M
2023-01-12 5.87 6.15 5.80 5.81 191.1M
2023-01-11 6.01 6.08 5.78 5.92 185.2M
2023-01-10 5.78 6.09 5.69 6.09 228.9M
2023-01-09 5.76 5.99 5.63 5.87 203.5M
2023-01-06 5.65 6.19 5.62 5.83 297.2M
2023-01-05 5.88 5.88 5.61 5.71 284.4M
2023-01-04 5.70 6.02 5.60 6.02 406.3M
2023-01-03 5.00 5.47 4.97 5.47 166.1M