星期六

002291
🏛️ 中国 →
6.72
最后更新: 2025-09-26
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 12.70 13.03 12.68 13.00 11.3M
2022-12-29 13.05 13.24 12.68 12.70 15.4M
2022-12-28 13.55 13.63 12.90 13.04 19.8M
2022-12-27 13.85 13.89 13.45 13.55 12.8M
2022-12-26 13.27 13.84 13.27 13.84 18.8M
2022-12-23 13.06 13.88 12.93 13.43 24.9M
2022-12-22 13.50 13.55 12.97 13.10 12.4M
2022-12-21 13.37 13.64 13.20 13.40 10.8M
2022-12-20 13.87 13.94 13.20 13.37 19.0M
2022-12-19 14.31 14.39 13.86 13.95 12.9M
2022-12-16 14.49 14.49 14.22 14.32 7.5M
2022-12-15 14.76 14.93 14.40 14.50 10.0M
2022-12-14 14.69 15.09 14.62 14.75 7.7M
2022-12-13 14.98 14.98 14.66 14.71 10.2M
2022-12-12 15.20 15.30 14.90 15.00 12.1M
2022-12-09 15.29 15.48 15.18 15.18 13.8M
2022-12-08 15.24 15.49 15.05 15.36 13.9M
2022-12-07 14.97 15.55 14.80 15.39 23.0M
2022-12-06 15.28 15.33 14.79 14.91 15.6M
2022-12-05 15.58 15.65 15.23 15.28 17.1M
2022-12-02 15.05 15.82 15.00 15.60 29.8M
2022-12-01 14.66 15.50 14.62 15.12 28.5M
2022-11-30 14.48 14.70 14.36 14.61 13.5M
2022-11-29 14.16 14.72 14.11 14.47 16.1M
2022-11-28 14.11 14.25 13.92 14.14 12.7M
2022-11-25 14.29 14.31 14.01 14.30 10.8M
2022-11-24 14.35 14.54 14.21 14.26 9.8M
2022-11-23 14.26 14.45 14.20 14.43 10.3M
2022-11-22 14.25 14.50 14.22 14.34 12.3M
2022-11-21 14.91 14.93 14.26 14.37 23.0M
2022-11-18 14.81 15.20 14.72 14.90 12.9M
2022-11-17 15.18 15.25 14.69 14.88 15.9M
2022-11-16 15.29 15.78 15.08 15.13 24.1M
2022-11-15 15.10 15.95 15.01 15.65 26.8M
2022-11-14 16.03 16.12 15.31 15.33 32.3M
2022-11-11 16.77 16.97 16.01 16.13 60.4M
2022-11-10 15.70 17.20 15.46 16.92 61.7M
2022-11-09 15.82 16.49 15.39 15.88 27.4M
2022-11-08 16.38 16.45 15.85 16.05 21.6M
2022-11-07 16.17 16.99 16.01 16.48 33.2M
2022-11-04 16.45 16.61 15.95 16.25 28.8M
2022-11-03 16.50 16.99 16.17 16.44 21.5M
2022-11-02 17.10 17.18 16.60 16.79 24.2M
2022-11-01 16.94 17.07 16.40 16.78 21.6M
2022-10-31 17.05 17.31 16.27 16.84 30.5M
2022-10-28 16.67 17.89 16.55 17.02 37.7M
2022-10-27 16.70 17.38 16.62 16.76 24.5M
2022-10-26 16.10 16.97 15.94 16.71 24.2M
2022-10-25 15.91 16.01 15.29 15.93 15.4M
2022-10-24 16.41 16.59 15.82 15.91 16.4M
2022-10-21 16.00 16.52 15.61 16.32 18.3M
2022-10-20 15.54 16.23 15.40 15.96 18.6M
2022-10-19 16.17 16.31 15.50 15.53 16.7M
2022-10-18 16.13 16.63 16.08 16.35 17.9M
2022-10-17 15.61 16.22 15.47 16.18 24.9M
2022-10-14 15.40 15.95 15.00 15.61 25.3M
2022-10-13 13.77 14.85 13.75 14.61 17.3M
2022-10-12 13.19 13.95 12.95 13.94 15.2M
2022-10-11 13.17 13.29 12.76 13.15 9.3M
2022-10-10 13.84 13.99 13.02 13.15 13.3M
2022-09-30 13.88 14.10 13.61 13.84 7.0M
2022-09-29 14.50 14.58 13.80 13.93 9.9M
2022-09-28 14.86 14.88 14.33 14.35 9.6M
2022-09-27 14.55 14.88 14.45 14.87 10.2M
2022-09-26 14.94 14.94 14.60 14.61 8.0M
2022-09-23 15.48 15.58 14.84 15.00 10.6M
2022-09-22 15.69 15.95 15.47 15.53 9.2M
2022-09-21 15.55 15.98 15.42 15.71 19.3M
2022-09-20 15.43 15.55 15.15 15.41 10.0M
2022-09-19 14.90 15.88 14.64 15.43 17.0M
2022-09-16 15.00 15.44 14.82 14.90 16.5M
2022-09-15 15.60 15.67 14.59 14.77 18.3M
2022-09-14 15.50 15.75 15.31 15.55 7.1M
2022-09-13 16.02 16.22 15.72 15.81 10.5M
2022-09-09 16.18 16.19 15.57 15.80 14.1M
2022-09-08 16.72 16.75 16.06 16.18 14.6M
2022-09-07 16.79 17.08 16.59 16.65 11.9M
2022-09-06 16.25 17.07 16.14 16.95 15.5M
2022-09-05 16.64 16.70 15.96 16.20 15.4M
2022-09-02 16.47 17.06 16.46 16.70 10.0M
2022-09-01 17.30 17.50 16.43 16.48 13.4M
2022-08-31 17.21 17.50 16.65 17.15 15.3M
2022-08-30 16.98 17.38 16.90 17.30 10.1M
2022-08-29 16.97 17.35 16.63 17.02 8.3M
2022-08-26 16.77 17.40 16.75 17.10 13.3M
2022-08-25 16.93 16.99 16.42 16.82 13.0M
2022-08-24 18.40 18.50 16.56 16.67 32.7M
2022-08-23 17.98 18.42 17.78 18.30 19.2M
2022-08-22 17.71 18.04 17.54 17.98 12.6M
2022-08-19 18.05 18.30 17.68 17.75 12.3M
2022-08-18 18.08 18.47 18.00 18.06 15.2M
2022-08-17 18.00 18.18 17.71 18.04 11.6M
2022-08-16 17.80 18.28 17.63 18.04 16.6M
2022-08-15 17.92 17.99 17.44 17.94 12.9M
2022-08-12 17.87 18.53 17.80 17.93 14.4M
2022-08-11 17.95 18.00 17.60 17.81 10.9M
2022-08-10 17.87 18.28 17.62 17.77 14.0M
2022-08-09 16.76 18.10 16.75 17.87 23.2M
2022-08-08 16.86 17.05 16.67 17.02 9.2M
2022-08-05 16.48 16.97 16.45 16.85 9.4M
2022-08-04 16.41 16.80 16.30 16.56 9.4M
2022-08-03 16.10 16.82 16.10 16.31 12.7M
2022-08-02 16.62 16.68 15.85 16.29 20.8M
2022-08-01 16.72 17.27 16.70 16.96 15.4M
2022-07-29 16.99 17.48 16.59 16.90 19.8M
2022-07-28 17.60 17.79 16.85 16.89 27.7M
2022-07-27 17.98 18.39 17.21 17.74 28.8M
2022-07-26 17.00 17.24 16.79 17.06 8.1M
2022-07-25 17.25 17.47 16.80 17.00 14.7M
2022-07-22 17.40 17.68 16.90 17.23 17.0M
2022-07-21 17.92 18.28 17.30 17.32 24.2M
2022-07-20 17.75 18.19 17.61 17.92 13.1M
2022-07-19 17.95 18.00 17.40 17.71 13.8M
2022-07-18 17.95 18.27 17.64 17.68 15.3M
2022-07-15 17.53 18.10 17.07 17.70 26.9M
2022-07-14 18.17 18.40 17.94 18.06 17.0M
2022-07-13 18.05 18.54 18.05 18.38 14.9M
2022-07-12 18.66 19.15 17.90 18.05 30.8M
2022-07-11 20.65 20.65 18.63 18.89 43.9M
2022-07-08 20.00 21.21 20.00 20.70 31.4M
2022-07-07 20.01 20.90 20.01 20.65 31.6M
2022-07-06 19.46 20.69 19.22 19.89 35.4M
2022-07-05 20.05 20.30 19.04 19.35 23.2M
2022-07-04 20.06 20.35 19.56 20.05 19.1M
2022-07-01 20.10 20.19 19.70 20.14 21.7M
2022-06-30 20.42 20.42 19.47 19.76 33.0M
2022-06-29 20.26 21.10 19.61 19.93 49.7M
2022-06-28 19.41 21.22 18.98 20.09 82.8M
2022-06-27 18.80 19.29 18.71 19.29 49.6M
2022-06-24 17.70 17.80 17.16 17.54 17.6M
2022-06-23 16.68 17.44 16.66 17.15 14.8M
2022-06-22 17.20 17.35 16.78 16.78 16.2M
2022-06-21 17.31 17.53 16.89 17.31 18.8M
2022-06-20 17.53 18.28 17.00 17.33 31.7M
2022-06-17 18.32 18.42 17.01 17.92 49.4M
2022-06-16 18.11 19.46 18.11 18.89 69.8M
2022-06-15 17.10 18.16 17.01 17.69 35.5M
2022-06-14 17.16 17.57 16.79 17.07 42.4M
2022-06-13 16.05 17.19 16.05 17.19 59.1M
2022-06-10 15.00 16.04 14.80 15.63 21.1M
2022-06-09 15.51 15.65 14.96 15.00 13.4M
2022-06-08 15.38 15.75 15.10 15.45 16.9M
2022-06-07 15.08 15.98 15.02 15.45 22.5M
2022-06-06 15.16 15.50 14.80 15.23 21.3M
2022-06-02 14.78 15.48 14.57 15.14 21.2M
2022-06-01 14.90 15.30 14.69 14.83 16.2M
2022-05-31 14.58 15.16 13.53 15.11 39.7M
2022-05-30 15.42 15.48 14.72 15.03 16.4M
2022-05-27 15.46 15.70 14.90 15.37 19.0M
2022-05-26 15.19 15.67 14.76 15.46 24.0M
2022-05-25 14.48 15.25 14.40 15.18 21.0M
2022-05-24 15.35 15.70 14.37 14.39 23.2M
2022-05-23 15.36 16.20 15.12 15.49 25.6M
2022-05-20 14.67 15.22 14.50 14.91 18.7M
2022-05-19 14.61 14.89 14.25 14.66 19.9M
2022-05-18 15.48 15.74 14.56 14.63 33.7M
2022-05-17 13.67 15.03 13.47 15.03 28.9M
2022-05-16 13.55 13.93 13.51 13.66 13.0M
2022-05-13 13.69 13.74 13.16 13.48 19.1M
2022-05-12 13.59 13.87 13.40 13.73 13.9M
2022-05-11 14.05 14.41 13.75 13.81 22.7M
2022-05-10 13.85 14.29 13.61 14.04 22.8M
2022-05-09 14.20 14.62 13.85 14.20 28.2M
2022-05-06 13.08 14.76 12.82 13.77 34.6M
2022-05-05 13.28 13.92 13.18 13.54 33.3M
2022-04-29 11.90 13.13 11.76 13.13 21.5M
2022-04-28 12.30 12.58 11.70 11.94 23.2M
2022-04-27 10.50 12.09 10.20 11.79 26.6M
2022-04-26 12.59 12.80 11.32 11.32 21.1M
2022-04-25 12.83 13.33 12.43 12.58 19.3M
2022-04-22 13.00 13.16 12.50 13.01 11.9M
2022-04-21 13.40 13.59 13.02 13.07 9.1M
2022-04-20 13.83 13.94 13.39 13.61 10.6M
2022-04-19 13.61 14.24 13.20 13.71 23.7M
2022-04-18 14.37 14.37 13.40 13.70 16.6M
2022-04-15 14.65 14.89 14.27 14.34 8.8M
2022-04-14 14.79 15.00 14.44 14.86 11.4M
2022-04-13 14.90 15.17 14.20 14.76 18.0M
2022-04-12 15.34 15.55 14.70 14.87 19.9M
2022-04-11 17.40 17.40 15.33 15.55 25.6M
2022-04-08 17.75 18.00 16.88 17.03 8.0M
2022-04-07 18.08 18.40 17.90 17.90 5.9M
2022-04-06 18.40 18.63 18.01 18.18 8.9M
2022-04-01 17.81 18.39 17.53 18.28 6.7M
2022-03-31 18.20 18.95 17.93 17.93 10.7M
2022-03-30 18.15 18.35 17.83 18.28 6.9M
2022-03-29 17.85 18.37 17.73 18.09 6.3M
2022-03-28 17.86 17.93 17.41 17.85 4.9M
2022-03-25 17.90 18.23 17.78 17.86 4.2M
2022-03-24 18.23 18.23 17.63 17.89 6.6M
2022-03-23 18.23 18.62 18.12 18.21 6.5M
2022-03-22 17.52 18.73 17.42 18.40 14.5M
2022-03-21 17.77 17.97 17.40 17.50 8.5M
2022-03-18 17.18 18.20 17.01 17.78 13.8M
2022-03-17 15.99 17.46 15.99 17.30 17.7M
2022-03-16 16.24 16.36 14.91 15.87 11.4M
2022-03-15 16.59 16.81 15.77 15.95 9.1M
2022-03-14 16.79 17.16 16.58 16.70 7.6M
2022-03-11 16.10 16.87 15.70 16.73 9.3M
2022-03-10 16.20 16.65 16.10 16.33 14.2M
2022-03-09 17.02 17.22 15.39 15.77 23.9M
2022-03-08 17.28 17.76 16.88 17.10 5.4M
2022-03-07 17.57 17.65 17.14 17.26 5.4M
2022-03-04 17.60 17.90 17.40 17.57 6.3M
2022-03-03 17.70 17.90 17.46 17.61 4.4M
2022-03-02 17.80 17.80 17.43 17.64 5.4M
2022-03-01 17.09 17.97 16.97 17.74 12.5M
2022-02-28 17.19 17.26 16.94 17.09 6.2M
2022-02-25 16.99 17.42 16.90 17.39 8.9M
2022-02-24 17.34 17.65 16.60 16.96 14.4M
2022-02-23 16.98 18.10 16.80 17.50 19.1M
2022-02-22 17.55 17.55 16.59 16.75 13.5M
2022-02-21 17.91 17.96 17.35 17.55 8.1M
2022-02-18 17.79 18.00 17.63 17.92 4.4M
2022-02-17 18.03 18.16 17.82 17.91 4.1M
2022-02-16 18.00 18.25 17.90 18.03 3.9M
2022-02-15 17.92 18.20 17.78 18.03 3.9M
2022-02-14 17.94 18.18 17.71 17.90 6.3M
2022-02-11 18.60 18.74 17.90 18.02 7.9M
2022-02-10 18.70 19.18 18.56 18.79 8.0M
2022-02-09 18.11 18.72 18.02 18.61 9.5M
2022-02-08 18.18 18.40 17.84 18.19 4.1M
2022-02-07 18.50 18.60 17.67 18.08 10.0M
2022-01-28 17.21 18.26 16.66 18.03 11.5M
2022-01-27 17.17 17.32 16.92 17.12 7.6M
2022-01-26 17.74 17.87 16.48 17.04 14.0M
2022-01-25 18.16 18.27 17.54 17.69 9.5M
2022-01-24 17.91 18.52 17.63 18.16 11.4M
2022-01-21 17.90 18.53 17.47 18.10 13.8M
2022-01-20 19.20 19.37 17.69 18.08 32.5M
2022-01-19 19.00 20.38 19.00 19.66 35.9M
2022-01-18 19.25 19.68 18.66 19.10 13.2M
2022-01-17 18.29 19.48 18.29 19.12 17.4M
2022-01-14 18.91 18.92 18.04 18.49 21.7M
2022-01-13 19.79 19.91 18.89 18.93 21.0M
2022-01-12 19.98 20.20 19.77 19.88 10.9M
2022-01-11 19.68 20.55 19.56 19.98 15.3M
2022-01-10 19.71 19.98 19.05 19.82 17.0M
2022-01-07 20.75 20.94 19.60 19.70 21.6M
2022-01-06 21.02 21.15 20.10 20.80 20.0M
2022-01-05 21.01 21.76 20.59 21.33 30.9M
2022-01-04 20.10 21.33 19.98 21.07 30.8M