完美世界

002624
🏛️ 中国 →
19.16
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
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 11.35 12.08 11.34 11.84 68.2M
2023-12-28 11.20 11.40 10.94 11.34 44.7M
2023-12-27 11.34 11.45 11.07 11.25 42.7M
2023-12-26 11.40 11.56 11.08 11.20 50.5M
2023-12-25 11.50 11.62 10.85 11.40 111.0M
2023-12-22 13.30 13.33 11.99 11.99 60.4M
2023-12-21 12.99 13.35 12.98 13.32 35.3M
2023-12-20 13.46 13.62 13.05 13.08 30.1M
2023-12-19 13.33 13.55 13.26 13.50 32.0M
2023-12-18 13.58 13.74 13.24 13.30 32.1M
2023-12-15 13.65 13.80 13.39 13.64 36.3M
2023-12-14 13.67 14.09 13.63 13.64 36.5M
2023-12-13 13.78 14.08 13.65 13.69 46.5M
2023-12-12 13.75 14.28 13.75 13.90 82.7M
2023-12-11 13.16 13.74 13.02 13.68 63.9M
2023-12-08 13.24 13.44 13.01 13.25 39.9M
2023-12-07 13.11 13.42 13.07 13.36 50.3M
2023-12-06 12.58 13.29 12.41 13.12 50.1M
2023-12-05 13.47 13.48 12.77 12.77 39.5M
2023-12-04 13.36 13.55 13.20 13.34 41.1M
2023-12-01 12.63 13.43 12.62 13.28 61.7M
2023-11-30 12.68 12.79 12.54 12.61 17.4M
2023-11-29 12.78 12.88 12.56 12.72 21.0M
2023-11-28 12.68 12.78 12.54 12.75 21.1M
2023-11-27 12.77 12.95 12.66 12.68 23.9M
2023-11-24 13.15 13.30 12.83 12.88 31.2M
2023-11-23 13.10 13.28 12.95 13.19 32.9M
2023-11-22 13.20 13.40 13.15 13.20 32.5M
2023-11-21 13.40 13.56 13.24 13.27 38.4M
2023-11-20 13.26 13.52 13.12 13.38 32.6M
2023-11-17 13.21 13.39 13.16 13.26 26.2M
2023-11-16 13.21 13.42 13.14 13.25 28.3M
2023-11-15 13.60 13.65 13.26 13.28 38.8M
2023-11-14 13.50 13.60 13.41 13.50 33.8M
2023-11-13 13.62 13.80 13.44 13.60 46.0M
2023-11-10 13.63 13.73 13.35 13.54 42.8M
2023-11-09 13.80 13.94 13.63 13.71 62.2M
2023-11-08 12.99 14.09 12.92 13.86 121.2M
2023-11-07 13.17 13.17 12.90 13.00 44.7M
2023-11-06 12.50 13.17 12.50 13.16 69.3M
2023-11-03 12.32 12.54 12.11 12.41 43.0M
2023-11-02 12.12 12.75 12.08 12.44 79.9M
2023-11-01 11.95 12.49 11.91 12.12 48.2M
2023-10-31 12.04 12.23 11.83 12.00 32.3M
2023-10-30 11.95 12.06 11.87 12.00 31.9M
2023-10-27 11.77 12.09 11.58 12.03 27.4M
2023-10-26 11.67 11.76 11.55 11.75 22.1M
2023-10-25 12.04 12.13 11.70 11.80 30.6M
2023-10-24 11.90 12.08 11.76 11.95 21.5M
2023-10-23 12.14 12.15 11.70 11.85 22.0M
2023-10-20 12.35 12.45 12.14 12.19 18.0M
2023-10-19 12.40 12.65 12.35 12.40 18.6M
2023-10-18 12.71 12.72 12.34 12.47 19.0M
2023-10-17 12.79 12.82 12.58 12.71 14.1M
2023-10-16 13.01 13.02 12.64 12.71 21.9M
2023-10-13 13.01 13.12 12.94 13.01 16.4M
2023-10-12 13.30 13.37 12.99 13.11 27.5M
2023-10-11 13.15 13.47 13.06 13.30 27.6M
2023-10-10 13.07 13.22 13.01 13.12 19.2M
2023-10-09 13.21 13.22 12.96 13.06 16.4M
2023-09-28 13.25 13.34 13.18 13.20 19.4M
2023-09-27 13.10 13.28 13.04 13.22 19.0M
2023-09-26 13.10 13.35 13.02 13.14 30.9M
2023-09-25 13.10 13.18 13.00 13.03 23.0M
2023-09-22 12.57 13.12 12.52 13.10 36.7M
2023-09-21 12.67 12.78 12.59 12.61 15.0M
2023-09-20 12.73 12.89 12.69 12.71 15.7M
2023-09-19 13.03 13.03 12.74 12.80 22.8M
2023-09-18 12.91 13.15 12.83 13.03 18.9M
2023-09-15 12.91 13.08 12.90 12.99 20.7M
2023-09-14 13.09 13.12 12.86 12.91 30.4M
2023-09-13 13.42 13.44 13.02 13.13 28.5M
2023-09-12 13.71 13.71 13.40 13.41 31.4M
2023-09-11 13.36 13.88 13.35 13.74 48.4M
2023-09-08 13.30 13.52 13.15 13.30 38.8M
2023-09-07 14.01 14.20 13.50 13.52 63.0M
2023-09-06 13.73 13.84 13.54 13.81 28.7M
2023-09-05 13.85 14.04 13.77 13.82 24.0M
2023-09-04 14.01 14.01 13.75 13.92 31.4M
2023-09-01 13.83 14.10 13.66 13.93 28.9M
2023-08-31 13.84 13.99 13.66 13.83 29.3M
2023-08-30 13.97 14.19 13.80 13.99 41.5M
2023-08-29 13.30 13.79 13.26 13.76 37.2M
2023-08-28 13.79 13.79 13.30 13.36 43.9M
2023-08-25 13.36 13.36 12.92 13.00 35.5M
2023-08-24 13.41 13.80 13.40 13.52 34.2M
2023-08-23 13.60 13.62 13.30 13.33 21.5M
2023-08-22 13.58 13.73 13.36 13.67 28.0M
2023-08-21 13.53 13.83 13.47 13.49 25.3M
2023-08-18 14.01 14.08 13.55 13.55 30.1M
2023-08-17 13.85 14.15 13.75 14.05 26.5M
2023-08-16 14.18 14.30 13.88 13.89 37.9M
2023-08-15 14.55 14.63 14.08 14.26 34.5M
2023-08-14 14.23 14.65 14.18 14.63 31.7M
2023-08-11 14.68 14.98 14.38 14.39 34.9M
2023-08-10 14.61 14.97 14.60 14.68 26.7M
2023-08-09 14.95 15.05 14.60 14.62 36.1M
2023-08-08 15.14 15.26 14.96 15.05 30.5M
2023-08-07 15.20 15.53 15.08 15.20 55.3M
2023-08-04 14.85 15.24 14.76 15.16 44.1M
2023-08-03 14.90 15.07 14.76 14.85 26.8M
2023-08-02 15.09 15.13 14.85 14.96 26.4M
2023-08-01 14.97 15.23 14.81 15.09 36.9M
2023-07-31 14.62 15.26 14.49 15.01 65.5M
2023-07-28 14.36 14.58 14.25 14.51 32.3M
2023-07-27 14.65 14.75 14.32 14.36 47.5M
2023-07-26 15.15 15.15 14.59 14.63 46.6M
2023-07-25 15.10 15.27 14.93 15.15 38.0M
2023-07-24 14.79 15.16 14.75 14.86 28.0M
2023-07-21 14.83 15.08 14.75 14.97 27.9M
2023-07-20 15.16 15.21 14.81 14.83 35.1M
2023-07-19 14.95 15.28 14.95 15.21 37.0M
2023-07-18 15.21 15.29 14.90 14.92 32.4M
2023-07-17 15.20 15.29 15.00 15.17 28.3M
2023-07-14 15.30 15.75 15.28 15.34 50.6M
2023-07-13 14.97 15.53 14.61 15.28 60.7M
2023-07-12 15.73 15.85 15.29 15.30 39.3M
2023-07-11 15.86 15.98 15.60 15.71 31.7M
2023-07-10 15.65 15.97 15.47 15.88 35.3M
2023-07-07 15.63 15.84 15.08 15.59 58.0M
2023-07-06 15.68 16.24 15.59 15.75 51.9M
2023-07-05 15.90 16.04 15.61 15.68 38.4M
2023-07-04 16.10 16.14 15.80 15.90 49.2M
2023-07-03 16.81 16.85 15.53 16.01 93.8M
2023-06-30 17.15 17.36 16.65 16.89 58.3M
2023-06-29 16.61 17.48 16.56 17.23 79.0M
2023-06-28 16.60 17.02 15.97 16.66 76.0M
2023-06-27 16.88 17.30 16.53 16.90 70.9M
2023-06-26 18.47 18.65 16.79 16.87 108.0M
2023-06-21 20.00 20.39 18.65 18.66 112.2M
2023-06-20 20.00 20.90 19.67 20.27 134.9M
2023-06-19 19.13 20.08 18.91 19.99 115.4M
2023-06-16 18.50 19.20 18.27 19.00 80.2M
2023-06-15 19.06 19.35 18.59 18.67 71.4M
2023-06-14 18.90 19.66 18.82 19.11 86.7M
2023-06-13 18.30 19.15 18.27 19.02 95.7M
2023-06-12 18.33 18.85 18.18 18.35 71.1M
2023-06-09 17.65 18.47 17.30 18.33 86.0M
2023-06-08 18.15 18.15 17.17 17.58 75.7M
2023-06-07 18.40 18.66 17.98 18.27 49.2M
2023-06-06 18.91 19.58 18.23 18.38 74.1M
2023-06-05 18.48 19.14 18.34 19.00 71.2M
2023-06-02 19.00 19.19 18.60 18.65 65.5M
2023-06-01 18.17 19.29 18.13 18.85 96.6M
2023-05-31 18.57 18.88 18.15 18.37 91.6M
2023-05-30 17.31 18.65 16.69 18.58 128.8M
2023-05-29 17.44 18.22 16.77 17.90 141.0M
2023-05-26 17.41 17.75 17.10 17.45 39.6M
2023-05-25 17.70 18.13 17.09 17.41 63.3M
2023-05-24 17.62 18.03 17.39 17.81 45.7M
2023-05-23 18.33 18.33 17.60 17.80 41.1M
2023-05-22 18.41 18.71 17.72 18.33 54.2M
2023-05-19 18.66 19.34 18.35 18.41 60.9M
2023-05-18 18.37 19.12 18.25 18.84 65.2M
2023-05-17 17.80 18.82 17.72 18.38 55.4M
2023-05-16 18.46 18.90 17.90 18.03 65.7M
2023-05-15 18.68 18.77 17.70 18.38 75.4M
2023-05-12 19.58 19.86 18.38 18.48 84.6M
2023-05-11 19.49 20.45 19.39 19.76 74.4M
2023-05-10 19.90 20.84 19.04 19.42 96.0M
2023-05-09 20.93 21.52 20.33 20.51 79.5M
2023-05-08 21.18 21.98 20.45 21.30 83.5M
2023-05-05 22.00 22.70 21.25 21.43 92.1M
2023-05-04 22.00 23.50 21.13 22.91 153.2M
2023-04-28 20.02 22.02 20.02 21.92 135.8M
2023-04-27 20.96 20.99 19.54 20.02 113.5M
2023-04-26 22.00 22.50 20.81 21.55 125.5M
2023-04-25 21.21 22.86 20.83 22.41 162.1M
2023-04-24 20.60 22.45 20.41 21.77 161.1M
2023-04-21 21.32 21.85 20.26 20.68 144.9M
2023-04-20 18.81 21.00 18.81 21.00 151.9M
2023-04-19 18.68 19.80 18.67 19.09 91.0M
2023-04-18 19.11 19.46 18.47 18.94 100.0M
2023-04-17 20.50 20.77 19.15 19.30 121.1M
2023-04-14 19.64 20.61 19.00 20.16 131.0M
2023-04-13 20.86 20.99 19.54 19.84 170.9M
2023-04-12 18.47 20.46 18.45 20.46 108.0M
2023-04-11 18.08 19.24 17.84 18.60 100.4M
2023-04-10 19.76 20.00 18.03 18.09 107.1M
2023-04-07 18.94 19.87 18.37 19.56 96.5M
2023-04-06 18.73 19.19 18.15 18.42 92.5M
2023-04-04 18.77 20.05 18.73 19.14 171.9M
2023-04-03 16.90 18.72 16.79 18.60 146.8M
2023-03-31 16.14 17.08 16.00 17.02 79.3M
2023-03-30 16.15 16.43 15.99 16.16 45.4M
2023-03-29 16.20 16.57 16.00 16.29 65.8M
2023-03-28 16.41 16.74 15.94 16.00 75.8M
2023-03-27 16.90 17.46 16.32 16.64 106.9M
2023-03-24 16.30 17.18 16.28 16.91 97.7M
2023-03-23 16.15 16.45 15.97 16.25 59.3M
2023-03-22 15.93 16.35 15.73 16.27 74.2M
2023-03-21 15.63 16.08 15.33 15.92 85.4M
2023-03-20 15.39 16.03 15.31 15.39 114.0M
2023-03-17 14.12 14.85 14.12 14.77 75.6M
2023-03-16 14.08 14.24 13.74 14.00 34.2M
2023-03-15 14.30 14.46 14.07 14.13 23.4M
2023-03-14 14.20 14.64 14.10 14.22 39.5M
2023-03-13 13.90 14.24 13.81 14.23 32.6M
2023-03-10 14.11 14.18 13.93 13.95 29.7M
2023-03-09 14.36 14.39 14.11 14.27 23.3M
2023-03-08 14.20 14.51 14.18 14.36 28.2M
2023-03-07 14.70 14.79 14.25 14.26 31.2M
2023-03-06 14.99 15.07 14.67 14.71 28.5M
2023-03-03 14.90 15.09 14.72 14.94 39.1M
2023-03-02 14.47 15.06 14.44 14.95 62.8M
2023-03-01 14.16 14.67 14.10 14.54 48.2M
2023-02-28 14.13 14.26 13.98 14.24 29.3M
2023-02-27 14.15 14.27 13.95 14.07 29.5M
2023-02-24 14.40 14.44 14.11 14.26 33.2M
2023-02-23 14.69 14.70 14.33 14.42 37.9M
2023-02-22 14.83 14.86 14.46 14.73 39.8M
2023-02-21 15.10 15.17 14.82 14.95 53.9M
2023-02-20 14.36 15.29 14.31 15.18 94.3M
2023-02-17 14.92 15.19 14.25 14.25 62.7M
2023-02-16 14.64 15.28 14.59 14.71 99.3M
2023-02-15 14.52 14.73 14.42 14.64 34.5M
2023-02-14 14.74 14.80 14.42 14.51 31.0M
2023-02-13 14.69 14.85 14.56 14.74 35.2M
2023-02-10 14.72 15.09 14.55 14.66 51.6M
2023-02-09 14.26 14.83 14.19 14.77 43.0M
2023-02-08 14.89 14.94 14.38 14.39 44.8M
2023-02-07 14.61 14.90 14.45 14.83 50.8M
2023-02-06 14.38 14.87 14.25 14.62 55.8M
2023-02-03 14.33 14.65 14.22 14.47 39.4M
2023-02-02 14.18 14.64 14.11 14.40 59.8M
2023-02-01 14.03 14.15 13.85 14.15 36.6M
2023-01-31 13.98 14.18 13.90 14.03 29.9M
2023-01-30 14.38 14.50 13.98 14.00 47.9M
2023-01-20 14.36 14.38 14.15 14.27 29.0M
2023-01-19 14.08 14.40 14.02 14.36 42.8M
2023-01-18 14.00 14.31 13.79 14.20 73.5M
2023-01-17 13.72 13.78 13.58 13.69 18.2M
2023-01-16 13.71 13.86 13.63 13.72 27.5M
2023-01-13 13.57 13.75 13.51 13.73 23.1M
2023-01-12 13.53 13.65 13.40 13.57 22.0M
2023-01-11 13.78 13.87 13.46 13.46 30.9M
2023-01-10 13.54 13.84 13.40 13.79 43.0M
2023-01-09 13.29 13.73 13.29 13.51 33.6M
2023-01-06 13.40 13.51 13.19 13.33 37.7M
2023-01-05 13.25 13.89 13.21 13.47 62.4M
2023-01-04 12.90 13.41 12.84 13.28 50.5M
2023-01-03 12.73 12.95 12.61 12.92 29.1M