天地在线

002995
🏛️ 中国 →
17.88
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 21.80 22.85 21.65 22.75 9.2M
2023-12-28 21.85 22.00 21.15 21.92 8.4M
2023-12-27 21.91 22.33 21.60 21.80 7.1M
2023-12-26 22.55 22.86 21.90 21.99 8.8M
2023-12-25 23.00 23.30 22.14 22.54 11.5M
2023-12-22 25.70 26.10 23.70 23.70 17.3M
2023-12-21 24.89 26.66 24.17 26.33 20.9M
2023-12-20 27.41 28.35 25.50 25.81 22.6M
2023-12-19 26.39 27.68 26.05 27.55 29.2M
2023-12-18 25.82 26.80 25.38 26.59 19.2M
2023-12-15 25.61 26.32 24.91 25.97 13.1M
2023-12-14 25.32 26.80 25.32 25.60 13.9M
2023-12-13 25.85 25.97 25.26 25.29 6.9M
2023-12-12 25.83 26.17 25.60 25.84 7.9M
2023-12-11 25.30 26.18 25.02 25.97 11.1M
2023-12-08 25.70 25.86 25.20 25.52 12.3M
2023-12-07 25.61 26.43 25.47 25.92 21.7M
2023-12-06 23.98 26.49 23.53 25.62 23.7M
2023-12-05 25.12 25.16 24.02 24.08 9.9M
2023-12-04 24.30 25.80 24.14 25.25 15.7M
2023-12-01 23.23 24.89 23.22 24.62 16.8M
2023-11-30 23.09 23.53 23.05 23.36 6.8M
2023-11-29 23.61 23.72 23.20 23.22 6.9M
2023-11-28 23.50 23.77 23.26 23.61 8.2M
2023-11-27 23.46 24.26 23.31 23.53 12.5M
2023-11-24 25.06 26.50 24.20 24.34 18.5M
2023-11-23 27.00 27.35 24.83 25.42 23.9M
2023-11-22 26.04 27.94 25.91 27.59 34.3M
2023-11-21 25.85 26.98 25.60 26.49 26.1M
2023-11-20 25.47 25.96 25.46 25.72 9.1M
2023-11-17 26.50 26.70 25.55 25.75 13.3M
2023-11-16 25.70 26.57 25.67 26.17 15.0M
2023-11-15 26.29 26.80 25.86 25.95 11.5M
2023-11-14 26.68 26.88 25.65 26.04 16.2M
2023-11-13 26.86 27.77 26.50 26.62 20.8M
2023-11-10 28.01 28.31 26.01 26.66 22.8M
2023-11-09 28.21 29.63 27.18 27.56 40.5M
2023-11-08 24.72 27.21 24.51 26.94 35.7M
2023-11-07 24.43 24.92 23.98 24.74 19.4M
2023-11-06 22.49 24.57 22.48 24.57 18.2M
2023-11-03 22.00 22.41 21.50 22.34 8.1M
2023-11-02 21.89 22.70 21.89 22.13 10.7M
2023-11-01 21.61 22.48 21.61 21.96 6.2M
2023-10-31 21.91 22.69 21.63 21.90 7.4M
2023-10-30 21.10 22.22 21.06 22.12 9.3M
2023-10-27 21.23 21.42 20.70 21.29 5.9M
2023-10-26 21.50 21.51 20.85 21.28 6.6M
2023-10-25 21.65 22.08 21.51 21.58 8.1M
2023-10-24 20.78 21.86 20.60 21.48 11.0M
2023-10-23 21.50 21.82 20.25 20.38 9.8M
2023-10-20 23.01 23.07 21.80 21.82 11.2M
2023-10-19 23.80 24.07 23.15 23.16 8.0M
2023-10-18 24.85 24.85 23.00 23.79 9.8M
2023-10-17 24.65 25.56 24.65 24.98 8.4M
2023-10-16 25.00 25.37 24.52 24.68 10.2M
2023-10-13 24.58 26.98 24.22 25.37 16.8M
2023-10-12 25.60 25.65 24.45 24.68 12.4M
2023-10-11 25.61 26.12 25.36 25.65 11.1M
2023-10-10 25.18 26.49 25.18 25.94 14.4M
2023-10-09 25.61 25.75 24.88 25.05 10.7M
2023-09-28 26.26 26.36 25.60 25.73 10.5M
2023-09-27 25.96 26.42 25.53 26.02 13.6M
2023-09-26 26.77 27.15 26.18 26.43 16.5M
2023-09-25 27.55 28.00 26.70 26.77 21.2M
2023-09-22 26.79 28.49 26.36 27.78 29.8M
2023-09-21 26.02 27.92 25.56 27.29 29.3M
2023-09-20 25.89 26.89 25.89 26.01 17.4M
2023-09-19 26.29 27.47 26.29 26.69 28.3M
2023-09-18 26.00 27.00 25.29 26.28 34.7M
2023-09-15 23.81 26.07 23.81 26.07 12.7M
2023-09-14 23.80 24.27 23.50 23.70 10.8M
2023-09-13 24.62 25.33 23.78 24.01 18.1M
2023-09-12 25.42 26.48 25.09 25.13 30.6M
2023-09-11 23.69 25.42 23.34 25.42 8.3M
2023-09-08 23.98 24.29 23.08 23.11 9.2M
2023-09-07 24.50 24.90 23.86 23.88 10.5M
2023-09-06 25.06 25.06 24.26 24.41 8.6M
2023-09-05 25.60 25.60 24.75 25.03 9.3M
2023-09-04 25.67 25.80 25.30 25.61 10.3M
2023-09-01 25.89 26.03 25.00 25.62 16.8M
2023-08-31 26.16 26.96 25.38 25.41 27.5M
2023-08-30 23.84 26.16 23.55 26.16 17.3M
2023-08-29 22.60 23.90 22.60 23.78 11.5M
2023-08-28 24.23 24.54 23.25 23.25 10.7M
2023-08-25 24.49 24.49 23.20 23.30 13.2M
2023-08-24 24.74 25.35 24.56 24.68 12.7M
2023-08-23 25.32 25.50 24.60 24.65 11.4M
2023-08-22 24.90 25.63 24.50 25.61 14.8M
2023-08-21 25.00 25.67 24.68 24.86 14.1M
2023-08-18 26.35 27.40 25.07 25.08 17.6M
2023-08-17 26.34 26.98 25.20 26.32 19.6M
2023-08-16 28.10 28.84 26.14 26.53 25.7M
2023-08-15 29.11 30.24 28.21 28.40 30.7M
2023-08-14 27.78 28.95 27.22 28.94 28.6M
2023-08-11 28.70 30.49 28.04 29.33 46.0M
2023-08-10 25.81 28.31 25.65 28.31 27.1M
2023-08-09 26.91 26.91 25.61 25.74 17.1M
2023-08-08 26.15 27.70 25.84 27.20 25.2M
2023-08-07 25.75 26.56 25.72 26.25 15.3M
2023-08-04 25.42 25.95 25.30 25.69 8.7M
2023-08-03 25.59 25.81 25.15 25.41 7.3M
2023-08-02 25.67 25.79 25.30 25.61 6.2M
2023-08-01 26.01 26.05 25.52 25.65 6.2M
2023-07-31 25.78 26.39 25.28 25.96 8.5M
2023-07-28 26.26 26.68 25.72 25.77 7.9M
2023-07-27 26.75 26.96 26.18 26.24 8.1M
2023-07-26 28.43 28.43 26.53 26.73 16.0M
2023-07-25 29.09 29.10 28.29 28.44 11.1M
2023-07-24 28.40 29.27 28.11 28.65 7.7M
2023-07-21 28.51 29.51 28.25 28.82 9.5M
2023-07-20 29.24 29.36 28.37 28.61 9.3M
2023-07-19 29.65 30.14 29.11 29.23 8.3M
2023-07-18 31.40 31.40 29.41 29.47 11.6M
2023-07-17 32.55 32.86 30.50 30.89 18.2M
2023-07-14 30.60 33.95 30.60 32.79 25.6M
2023-07-13 29.98 31.75 29.08 31.38 19.5M
2023-07-12 31.80 31.80 29.60 29.73 13.9M
2023-07-11 32.65 32.93 31.55 31.80 9.3M
2023-07-10 32.50 33.49 32.10 32.37 11.3M
2023-07-07 34.18 34.77 31.61 32.20 14.5M
2023-07-06 33.86 35.30 33.60 34.46 10.4M
2023-07-05 34.42 35.68 34.24 34.26 12.3M
2023-07-04 32.75 36.50 32.75 35.51 22.2M
2023-07-03 34.21 34.68 31.76 33.24 16.0M
2023-06-30 32.36 33.89 31.74 33.13 17.0M
2023-06-29 32.70 32.80 31.95 32.48 10.9M
2023-06-28 33.37 33.50 30.90 32.40 14.6M
2023-06-27 33.61 33.80 32.00 33.36 14.4M
2023-06-26 37.10 37.19 33.56 33.56 16.1M
2023-06-21 41.00 41.00 37.29 37.29 19.8M
2023-06-20 42.62 42.99 40.20 41.43 21.2M
2023-06-19 45.15 45.60 42.28 43.90 26.1M
2023-06-16 39.70 44.36 39.28 44.36 16.9M
2023-06-15 38.01 41.35 37.39 40.33 30.7M
2023-06-14 35.61 39.38 35.61 39.38 30.7M
2023-06-13 33.54 37.14 33.01 35.80 29.7M
2023-06-12 34.67 35.71 33.00 33.76 18.0M
2023-06-09 32.99 35.58 32.36 35.15 27.4M
2023-06-08 34.50 35.98 32.19 33.95 26.8M
2023-06-07 35.00 37.50 34.06 35.55 34.1M
2023-06-06 34.01 36.62 34.01 35.20 18.9M
2023-06-05 29.96 33.29 29.96 33.29 19.7M
2023-06-02 29.82 30.34 27.14 30.34 28.3M
2023-06-01 24.44 27.58 24.44 27.58 17.7M
2023-05-31 25.14 26.79 25.00 25.07 26.5M
2023-05-30 26.22 26.22 23.40 24.70 28.4M
2023-05-29 23.81 24.60 23.21 24.60 14.4M
2023-05-26 20.50 22.36 20.12 22.36 12.5M
2023-05-25 20.70 21.06 19.84 20.33 12.6M
2023-05-24 21.19 21.27 19.71 20.66 15.3M
2023-05-23 22.01 22.45 21.32 21.36 7.7M
2023-05-22 22.66 22.78 21.70 21.94 9.8M
2023-05-19 21.96 22.93 21.64 22.66 15.9M
2023-05-18 22.37 23.21 22.18 22.71 18.5M
2023-05-17 22.73 22.81 21.56 21.97 23.9M
2023-05-16 22.64 24.37 22.21 22.82 36.7M
2023-05-15 20.70 22.66 19.82 22.66 39.4M
2023-05-12 19.01 20.60 18.64 20.60 23.7M
2023-05-11 17.82 19.19 17.79 18.73 18.3M
2023-05-10 17.21 18.21 17.17 17.92 14.5M
2023-05-09 17.71 17.92 17.14 17.17 8.2M
2023-05-08 17.91 18.01 17.54 17.92 7.1M
2023-05-05 18.29 18.29 17.75 17.90 8.9M
2023-05-04 18.82 18.86 18.00 18.31 10.8M
2023-04-28 17.21 19.44 17.13 18.77 16.8M
2023-04-27 16.97 18.32 16.63 17.80 14.1M
2023-04-26 17.33 17.70 16.92 17.29 8.1M
2023-04-25 18.16 18.21 16.84 17.20 10.8M
2023-04-24 17.14 18.61 16.71 18.21 14.1M
2023-04-21 18.44 18.49 17.19 17.23 11.3M
2023-04-20 18.07 18.64 18.01 18.43 10.7M
2023-04-19 17.86 18.47 17.86 18.23 10.8M
2023-04-18 18.60 18.60 17.79 17.98 10.3M
2023-04-17 19.76 19.79 18.44 18.44 17.2M
2023-04-14 20.16 20.51 19.21 19.68 13.2M
2023-04-13 20.72 21.43 20.28 20.44 14.9M
2023-04-12 20.10 20.89 19.91 20.71 10.8M
2023-04-11 20.03 20.64 19.84 20.21 9.8M
2023-04-10 21.14 21.54 20.06 20.26 13.5M
2023-04-07 21.44 21.82 20.75 21.57 11.1M
2023-04-06 22.00 22.11 21.15 21.33 14.8M
2023-04-04 23.00 23.29 22.11 22.30 18.3M
2023-04-03 22.86 24.36 21.93 23.81 22.2M
2023-03-31 22.16 23.43 21.57 23.21 16.8M
2023-03-30 22.86 23.61 21.82 22.09 17.0M
2023-03-29 22.51 23.43 22.21 22.62 22.0M
2023-03-28 22.94 24.36 22.75 23.21 41.4M
2023-03-27 21.62 22.39 20.88 22.14 31.7M
2023-03-24 22.79 23.57 21.98 22.06 43.2M
2023-03-23 20.24 21.79 20.18 21.43 26.3M
2023-03-22 20.51 21.03 20.11 20.69 20.8M
2023-03-21 19.29 20.46 18.84 20.11 14.5M
2023-03-20 18.72 19.74 18.38 19.34 13.8M
2023-03-17 18.18 18.93 18.14 18.61 10.6M
2023-03-16 18.78 18.82 18.01 18.06 8.1M
2023-03-15 19.29 19.29 18.71 18.76 10.6M
2023-03-14 19.35 20.06 19.19 19.55 9.3M
2023-03-13 20.14 20.29 19.11 19.49 10.2M
2023-03-10 19.71 20.34 19.22 19.71 9.4M
2023-03-09 20.32 20.48 19.64 19.89 10.1M
2023-03-08 19.99 20.71 19.64 20.51 13.7M
2023-03-07 20.12 21.07 20.11 20.22 13.7M
2023-03-06 20.21 20.91 20.04 20.35 13.3M
2023-03-03 20.71 21.23 19.68 20.20 18.1M
2023-03-02 20.71 20.96 20.26 20.48 15.2M
2023-03-01 19.43 21.30 19.39 20.70 23.9M
2023-02-28 19.57 19.84 19.21 19.63 11.2M
2023-02-27 19.86 20.79 19.42 19.84 14.1M
2023-02-24 20.22 21.09 20.22 20.25 21.5M
2023-02-23 20.36 20.46 19.65 19.81 10.5M
2023-02-22 19.85 20.36 19.57 20.36 15.7M
2023-02-21 20.28 20.50 19.54 19.81 16.8M
2023-02-20 18.57 20.28 18.36 20.28 15.5M
2023-02-17 19.41 19.55 18.34 18.44 12.3M
2023-02-16 20.19 20.43 19.26 19.41 14.3M
2023-02-15 20.16 20.61 20.00 20.46 11.6M
2023-02-14 20.75 21.00 20.12 20.16 15.0M
2023-02-13 20.13 21.64 20.13 21.04 18.8M
2023-02-10 20.01 21.79 19.89 20.49 21.3M
2023-02-09 20.00 20.42 19.34 20.34 16.8M
2023-02-08 21.14 22.47 20.43 20.43 26.6M
2023-02-07 20.30 20.57 19.86 20.50 16.9M
2023-02-06 21.32 21.37 20.06 20.70 29.9M
2023-02-03 19.99 21.99 19.89 21.99 27.7M
2023-02-02 19.40 20.24 19.29 19.99 19.7M
2023-02-01 18.76 19.64 18.45 19.40 17.8M
2023-01-31 18.01 18.89 17.66 18.88 16.1M
2023-01-30 18.57 18.63 18.14 18.24 12.8M
2023-01-20 17.93 18.19 17.77 17.98 9.3M
2023-01-19 17.77 18.13 17.49 17.84 11.1M
2023-01-18 17.78 18.21 17.50 17.82 13.5M
2023-01-17 18.51 18.85 17.79 17.81 16.5M
2023-01-16 19.65 19.65 18.25 18.37 21.8M
2023-01-13 20.71 20.78 19.68 19.81 21.9M
2023-01-12 21.09 21.79 20.37 21.24 27.0M
2023-01-11 22.86 23.23 20.81 21.07 36.0M
2023-01-10 20.11 22.13 20.11 22.13 32.0M
2023-01-09 20.04 20.20 19.41 20.11 17.5M
2023-01-06 21.27 21.50 19.71 19.78 29.2M
2023-01-05 21.12 22.64 20.49 21.33 37.5M
2023-01-04 21.87 23.07 20.26 21.72 50.0M
2023-01-03 19.46 20.97 19.41 20.97 36.2M