Penghua Qianhai Wanke REITs Closed

184801
🏛️ 中国 →
101.12
最后更新: 2025-07-07
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
2025-07-07 101.06 101.13 101.06 101.12 0.0M
2025-07-04 101.08 101.14 101.08 101.13 0.0M
2025-07-03 101.11 101.14 101.04 101.10 0.0M
2025-07-02 101.09 101.11 101.09 101.11 0.0M
2025-07-01 101.00 101.09 101.00 101.09 0.0M
2025-06-30 100.99 101.00 100.99 101.00 0.0M
2025-06-27 100.97 100.99 100.97 100.99 0.1M
2025-06-26 100.98 101.00 100.96 100.97 0.0M
2025-06-25 100.95 100.98 100.93 100.97 0.0M
2025-06-24 100.84 100.95 100.84 100.95 0.0M
2025-06-23 100.85 100.85 100.81 100.84 0.0M
2025-06-20 100.98 100.98 100.80 100.85 0.0M
2025-06-19 100.86 100.86 100.73 100.78 0.0M
2025-06-18 100.49 100.74 100.49 100.73 0.0M
2025-06-17 100.37 100.50 100.37 100.47 0.0M
2025-06-16 100.37 100.38 100.25 100.37 0.0M
2025-06-13 100.37 100.50 100.37 100.37 0.2M
2025-06-12 100.27 100.39 100.27 100.37 0.0M
2025-06-11 100.30 100.32 100.25 100.27 0.0M
2025-06-10 100.28 100.40 100.23 100.23 0.0M
2025-06-09 100.21 100.24 100.20 100.22 0.0M
2025-06-06 100.15 100.24 100.15 100.21 0.0M
2025-06-05 100.18 100.23 100.18 100.22 0.0M
2025-06-04 100.20 100.22 100.15 100.22 0.1M
2025-06-03 100.21 100.26 100.18 100.22 0.0M
2025-05-30 100.29 100.29 100.20 100.27 0.0M
2025-05-29 100.23 100.30 100.23 100.29 0.0M
2025-05-28 100.09 100.25 100.09 100.24 0.0M
2025-05-27 100.20 100.28 100.20 100.25 0.0M
2025-05-26 100.10 100.24 100.10 100.24 0.0M
2025-05-23 100.20 100.24 100.13 100.24 0.0M
2025-05-22 100.10 100.20 100.10 100.18 0.0M
2025-05-21 100.20 100.20 100.00 100.10 0.0M
2025-05-20 100.00 100.04 100.00 100.04 0.0M
2025-05-19 99.92 100.01 99.92 100.01 0.0M
2025-05-16 99.99 100.04 99.99 100.01 0.0M
2025-05-15 100.05 100.05 100.00 100.03 0.0M
2025-05-14 99.99 100.00 99.99 100.00 0.0M
2025-05-13 100.00 100.00 99.89 99.99 0.0M
2025-05-12 99.70 99.90 99.70 99.88 0.0M
2025-05-09 99.70 99.74 99.63 99.70 0.0M
2025-05-08 99.52 99.69 99.52 99.63 0.0M
2025-05-07 99.45 99.55 99.40 99.52 0.0M
2025-05-06 99.30 99.46 99.21 99.33 0.0M
2025-04-30 99.12 99.50 99.12 99.30 0.0M
2025-04-29 99.11 99.15 99.11 99.11 0.0M
2025-04-28 99.08 99.20 99.08 99.12 0.0M
2025-04-25 99.11 99.19 99.05 99.08 0.0M
2025-04-24 99.16 99.19 99.11 99.11 0.0M
2025-04-23 98.98 99.10 98.98 99.10 0.0M
2025-04-22 99.00 99.10 99.00 99.10 0.0M
2025-04-21 98.88 99.07 98.88 99.06 0.0M
2025-04-18 98.80 98.90 98.80 98.86 0.0M
2025-04-17 99.00 99.08 98.70 98.80 0.1M
2025-04-16 99.05 99.05 98.99 99.00 0.0M
2025-04-15 99.09 99.19 99.09 99.17 0.0M
2025-04-14 99.11 99.30 99.11 99.19 0.0M
2025-04-11 99.10 99.29 99.10 99.15 0.0M
2025-04-10 99.08 99.20 98.82 99.01 0.0M
2025-04-09 98.60 98.95 98.55 98.89 0.0M
2025-04-08 98.18 98.88 98.05 98.75 0.0M
2025-04-07 99.01 99.29 98.16 98.16 0.0M
2025-04-03 99.43 99.68 99.43 99.58 0.0M
2025-04-02 99.40 99.60 99.40 99.60 0.0M
2025-04-01 99.55 99.69 99.41 99.52 0.0M
2025-03-31 99.50 99.60 99.45 99.57 0.0M
2025-03-28 99.68 99.68 99.50 99.53 0.0M
2025-03-27 99.58 99.69 99.58 99.68 0.0M
2025-03-26 99.50 99.59 99.49 99.50 0.0M
2025-03-25 99.49 99.49 99.42 99.49 0.0M
2025-03-24 99.34 99.49 99.34 99.45 0.0M
2025-03-21 99.33 99.35 99.29 99.34 0.0M
2025-03-20 99.31 99.36 99.29 99.34 0.0M
2025-03-19 99.26 99.31 99.26 99.31 0.0M
2025-03-18 99.26 99.30 99.21 99.28 0.1M
2025-03-17 99.28 99.40 99.26 99.26 0.0M
2025-03-14 99.09 99.40 99.09 99.39 0.0M
2025-03-13 99.21 99.25 99.19 99.25 0.0M
2025-03-12 99.20 99.30 99.20 99.25 0.0M
2025-03-11 99.30 99.30 99.23 99.30 0.0M
2025-03-10 99.40 99.40 99.30 99.30 0.0M
2025-03-07 99.50 99.52 99.42 99.42 0.0M
2025-03-06 99.55 99.64 99.40 99.51 0.0M
2025-03-05 99.48 99.60 99.24 99.60 0.0M
2025-03-04 99.49 99.50 99.30 99.49 0.0M
2025-03-03 99.85 99.86 99.21 99.46 0.0M
2025-02-28 99.38 99.40 99.22 99.37 0.0M
2025-02-27 99.45 99.58 99.40 99.53 0.0M
2025-02-26 99.32 99.60 99.32 99.58 0.0M
2025-02-25 99.40 99.40 99.20 99.39 0.0M
2025-02-24 99.45 99.47 99.19 99.44 0.0M
2025-02-21 99.43 99.55 99.41 99.45 0.1M
2025-02-20 99.59 99.59 99.30 99.43 0.0M
2025-02-19 99.50 99.51 99.46 99.51 0.1M
2025-02-18 99.62 99.62 99.50 99.51 0.0M
2025-02-17 99.77 99.80 99.50 99.68 0.0M
2025-02-14 99.70 99.78 99.57 99.77 0.0M
2025-02-13 99.58 99.77 99.56 99.70 0.0M
2025-02-12 99.50 99.58 99.50 99.58 0.0M
2025-02-11 99.50 99.50 99.00 99.49 0.0M
2025-02-10 99.39 99.48 99.32 99.48 0.0M
2025-02-07 99.05 99.32 99.05 99.28 0.0M
2025-02-06 98.90 99.04 98.80 99.04 0.0M
2025-02-05 98.91 98.91 98.74 98.90 0.0M
2025-01-27 98.52 98.91 98.52 98.91 0.0M
2025-01-24 98.46 98.60 98.46 98.60 0.0M
2025-01-23 98.50 98.57 98.45 98.46 0.0M
2025-01-22 98.25 98.42 98.25 98.42 0.0M
2025-01-21 98.26 98.29 98.12 98.29 0.1M
2025-01-20 98.00 98.50 98.00 98.20 0.0M
2025-01-17 99.48 99.55 99.48 99.54 0.0M
2025-01-16 99.49 99.56 99.48 99.48 0.0M
2025-01-15 99.49 99.49 99.48 99.49 0.0M
2025-01-14 99.22 99.50 99.22 99.48 0.0M
2025-01-13 99.23 99.38 99.22 99.22 0.0M
2025-01-10 99.20 99.24 99.20 99.23 0.0M
2025-01-09 99.29 99.29 99.19 99.23 0.0M
2025-01-08 99.22 99.25 99.15 99.23 0.0M
2025-01-07 99.19 99.30 99.17 99.22 0.0M
2025-01-06 99.20 99.23 99.13 99.17 0.0M
2025-01-03 99.30 99.30 99.13 99.20 0.0M
2025-01-02 99.58 99.58 99.15 99.15 0.0M