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
2023-12-29 9.15 9.50 9.11 9.38 45.4M
2023-12-28 9.02 9.21 8.70 9.10 43.0M
2023-12-27 9.13 9.42 9.01 9.09 34.5M
2023-12-26 9.52 9.77 9.04 9.05 54.7M
2023-12-25 10.26 10.35 9.50 9.55 81.2M
2023-12-22 11.05 11.25 10.21 10.55 94.5M
2023-12-21 10.22 11.50 10.22 11.08 90.6M
2023-12-20 11.13 11.15 10.37 10.55 77.7M
2023-12-19 10.73 11.40 10.73 11.16 101.1M
2023-12-18 11.00 11.18 10.67 10.86 91.7M
2023-12-15 10.93 11.00 10.63 10.71 99.1M
2023-12-14 9.93 10.93 9.90 10.93 81.6M
2023-12-13 10.28 10.40 9.93 9.94 49.4M
2023-12-12 10.17 10.44 9.85 10.37 54.0M
2023-12-11 10.40 10.61 10.31 10.59 40.1M
2023-12-08 10.64 10.75 10.47 10.49 55.7M
2023-12-07 10.17 11.14 10.14 10.78 89.6M
2023-12-06 10.02 10.38 9.75 10.27 44.6M
2023-12-05 10.40 10.49 10.01 10.01 43.8M
2023-12-04 10.46 10.70 10.42 10.50 56.4M
2023-12-01 10.03 10.59 9.99 10.54 77.7M
2023-11-30 10.12 10.21 9.90 9.98 43.2M
2023-11-29 10.17 10.26 9.98 10.18 38.7M
2023-11-28 10.10 10.27 9.96 10.17 43.7M
2023-11-27 10.35 10.46 9.91 10.13 71.9M
2023-11-24 11.01 11.16 10.47 10.58 82.2M
2023-11-23 11.33 11.37 10.72 11.02 97.7M
2023-11-22 11.12 11.70 10.99 11.55 138.5M
2023-11-21 11.17 11.75 11.10 11.25 144.2M
2023-11-20 10.70 11.44 10.70 11.33 160.0M
2023-11-17 10.87 11.59 10.83 10.90 208.5M
2023-11-16 9.56 10.56 9.39 10.56 115.3M
2023-11-15 9.93 9.95 9.55 9.60 52.2M
2023-11-14 9.85 9.94 9.75 9.88 42.3M
2023-11-13 9.97 10.15 9.85 9.91 46.7M
2023-11-10 10.08 10.25 9.86 9.97 51.4M
2023-11-09 10.56 10.56 10.01 10.07 81.9M
2023-11-08 10.00 10.98 9.95 10.68 125.6M
2023-11-07 10.00 10.25 9.81 10.08 135.2M
2023-11-06 9.10 9.81 9.08 9.81 72.3M
2023-11-03 8.72 9.12 8.57 8.92 54.9M
2023-11-02 8.64 9.07 8.61 8.72 51.8M
2023-11-01 8.44 8.73 8.40 8.58 32.8M
2023-10-31 8.56 8.74 8.33 8.44 27.7M
2023-10-30 8.53 8.67 8.50 8.59 22.0M
2023-10-27 8.44 8.63 8.31 8.60 17.3M
2023-10-26 8.61 8.63 8.39 8.49 15.4M
2023-10-25 8.69 8.73 8.54 8.62 15.8M
2023-10-24 8.43 8.61 8.31 8.58 22.6M
2023-10-23 8.66 8.68 8.24 8.31 18.4M
2023-10-20 8.78 8.82 8.61 8.66 16.4M
2023-10-19 8.88 8.94 8.78 8.79 15.9M
2023-10-18 9.22 9.22 8.86 8.91 18.3M
2023-10-17 9.26 9.33 9.11 9.22 13.0M
2023-10-16 9.45 9.46 9.20 9.27 15.8M
2023-10-13 9.48 9.59 9.35 9.41 15.2M
2023-10-12 9.58 9.65 9.37 9.51 19.6M
2023-10-11 9.66 9.83 9.55 9.58 22.7M
2023-10-10 9.50 9.75 9.47 9.59 17.1M
2023-10-09 9.66 9.66 9.41 9.47 17.4M
2023-09-28 9.61 9.77 9.58 9.73 19.8M
2023-09-27 9.37 9.70 9.35 9.53 22.5M
2023-09-26 9.44 9.53 9.36 9.37 17.5M
2023-09-25 9.53 9.55 9.36 9.40 15.5M
2023-09-22 9.15 9.54 9.12 9.47 28.4M
2023-09-21 9.26 9.32 9.10 9.16 19.5M
2023-09-20 9.41 9.46 9.24 9.26 18.3M
2023-09-19 9.65 9.75 9.37 9.45 18.5M
2023-09-18 9.49 9.74 9.41 9.64 23.5M
2023-09-15 9.68 9.68 9.39 9.49 17.6M
2023-09-14 9.74 9.74 9.46 9.53 17.9M
2023-09-13 9.95 10.00 9.57 9.68 23.9M
2023-09-12 10.13 10.13 9.93 9.94 18.7M
2023-09-11 9.89 10.23 9.88 10.14 29.6M
2023-09-08 10.03 10.10 9.86 9.89 20.8M
2023-09-07 10.31 10.48 10.03 10.05 23.2M
2023-09-06 10.39 10.42 10.23 10.36 17.5M
2023-09-05 10.58 10.62 10.36 10.42 20.1M
2023-09-04 10.44 10.59 10.40 10.58 21.8M
2023-09-01 10.48 10.55 10.33 10.40 18.0M
2023-08-31 10.62 10.77 10.46 10.48 23.6M
2023-08-30 10.65 10.83 10.57 10.70 24.2M
2023-08-29 10.29 10.71 10.20 10.63 25.8M
2023-08-28 11.01 11.05 10.29 10.34 29.4M
2023-08-25 10.68 10.68 10.33 10.40 18.6M
2023-08-24 10.62 10.90 10.60 10.75 18.5M
2023-08-23 10.84 10.85 10.60 10.61 13.8M
2023-08-22 10.88 10.96 10.58 10.91 20.7M
2023-08-21 10.91 11.06 10.80 10.85 15.3M
2023-08-18 11.28 11.33 10.89 10.90 24.1M
2023-08-17 11.32 11.42 11.14 11.28 15.6M
2023-08-16 11.41 11.47 11.24 11.30 16.0M
2023-08-15 11.75 11.88 11.28 11.46 23.6M
2023-08-14 11.51 11.78 11.33 11.78 17.9M
2023-08-11 11.84 11.88 11.53 11.53 15.8M
2023-08-10 11.81 12.02 11.75 11.83 13.5M
2023-08-09 11.95 11.98 11.80 11.81 14.0M
2023-08-08 12.05 12.07 11.91 11.95 14.6M
2023-08-07 12.18 12.18 11.97 12.06 20.6M
2023-08-04 11.98 12.14 11.94 12.09 25.1M
2023-08-03 11.95 11.99 11.81 11.91 18.1M
2023-08-02 11.99 12.03 11.86 11.96 16.9M
2023-08-01 12.05 12.10 11.85 11.99 20.5M
2023-07-31 11.81 12.20 11.70 12.10 32.0M
2023-07-28 11.55 11.87 11.40 11.79 27.0M
2023-07-27 11.69 11.73 11.46 11.52 25.5M
2023-07-26 12.12 12.14 11.65 11.68 33.7M
2023-07-25 11.96 12.10 11.83 12.07 27.9M
2023-07-24 11.70 12.09 11.66 11.87 29.1M
2023-07-21 11.65 11.92 11.59 11.78 27.0M
2023-07-20 11.79 12.00 11.64 11.65 31.3M
2023-07-19 11.87 11.93 11.66 11.78 26.1M
2023-07-18 12.01 12.12 11.78 11.82 27.8M
2023-07-17 11.82 12.14 11.80 12.00 29.8M
2023-07-14 12.40 12.46 12.15 12.20 36.7M
2023-07-13 12.22 12.48 12.15 12.39 37.0M
2023-07-12 12.73 12.74 12.16 12.20 51.3M
2023-07-11 12.85 12.92 12.69 12.72 29.8M
2023-07-10 13.28 13.28 12.83 12.88 34.9M
2023-07-07 13.03 13.39 12.77 13.28 35.2M
2023-07-06 13.23 13.48 13.06 13.11 30.1M
2023-07-05 13.22 13.56 13.11 13.26 36.2M
2023-07-04 13.20 13.37 13.05 13.23 28.4M
2023-07-03 13.20 13.28 12.92 13.19 29.6M
2023-06-30 12.90 13.27 12.74 13.10 42.4M
2023-06-29 13.31 13.46 12.91 12.97 47.7M
2023-06-28 13.77 13.77 13.01 13.29 49.9M
2023-06-27 13.80 13.94 13.67 13.81 31.2M
2023-06-26 14.35 14.65 13.61 13.74 56.9M
2023-06-21 15.30 15.50 14.13 14.17 75.6M
2023-06-20 15.55 15.82 15.36 15.43 56.8M
2023-06-19 15.41 15.88 14.90 15.83 72.1M
2023-06-16 14.90 15.52 14.66 15.45 58.1M
2023-06-15 15.30 15.54 14.88 15.00 68.4M
2023-06-14 15.60 16.19 15.45 15.68 59.6M
2023-06-13 15.81 15.97 15.38 15.68 79.0M
2023-06-12 15.22 16.72 14.85 16.40 107.3M
2023-06-09 16.26 16.36 14.89 15.60 116.7M
2023-06-08 17.35 17.41 16.51 16.54 70.3M
2023-06-07 16.96 17.52 16.21 17.41 103.5M
2023-06-06 18.62 19.28 17.70 17.91 90.4M
2023-06-05 18.01 19.37 17.63 19.02 107.3M
2023-06-02 18.34 18.80 17.47 18.11 99.1M
2023-06-01 17.18 18.31 16.80 17.76 82.9M
2023-05-31 17.28 17.60 16.85 17.13 54.3M
2023-05-30 16.51 17.25 16.13 17.25 53.7M
2023-05-29 16.58 17.30 16.25 16.72 56.1M
2023-05-26 16.20 16.98 15.78 16.77 51.5M
2023-05-25 16.89 17.12 15.64 16.23 62.9M
2023-05-24 17.26 17.36 16.48 16.93 48.3M
2023-05-23 17.56 17.80 17.15 17.28 41.2M
2023-05-22 19.17 19.48 17.42 17.52 88.9M
2023-05-19 18.90 20.16 18.86 19.35 63.3M
2023-05-18 17.97 19.50 17.97 19.33 68.6M
2023-05-17 17.90 18.99 17.50 17.99 71.4M
2023-05-16 19.70 20.22 18.41 18.41 106.2M
2023-05-15 21.40 22.09 19.60 20.45 144.6M
2023-05-12 22.00 22.00 19.97 20.08 119.9M
2023-05-11 18.99 20.79 18.93 20.79 64.3M
2023-05-10 18.75 20.09 18.49 18.90 74.7M
2023-05-09 18.96 20.17 18.51 19.14 87.7M
2023-05-08 21.00 21.40 19.31 19.31 93.4M
2023-05-05 22.57 23.40 20.81 21.45 114.1M
2023-05-04 21.80 21.89 21.00 21.89 106.6M
2023-04-28 17.80 19.90 17.80 19.90 83.3M
2023-04-27 19.15 19.47 17.60 18.09 86.7M
2023-04-26 19.44 20.35 18.87 19.55 90.1M
2023-04-25 18.02 20.28 17.91 19.83 138.0M
2023-04-24 17.36 18.93 17.36 18.44 97.5M
2023-04-21 17.44 18.55 17.01 17.56 104.8M
2023-04-20 15.91 17.44 15.76 17.37 79.8M
2023-04-19 15.88 16.44 15.71 15.85 36.2M
2023-04-18 16.09 16.40 15.17 16.05 46.8M
2023-04-17 16.56 16.70 15.90 15.97 45.4M
2023-04-14 17.38 17.74 16.19 16.87 83.1M
2023-04-13 17.66 18.80 17.30 17.39 135.9M
2023-04-12 17.00 17.38 16.47 17.38 77.4M
2023-04-11 15.69 16.46 15.65 15.80 34.3M
2023-04-10 16.51 16.96 15.68 15.68 41.9M
2023-04-07 15.81 16.75 15.58 16.67 47.1M
2023-04-06 16.00 16.10 15.40 15.60 33.9M
2023-04-04 16.50 16.87 15.82 15.97 65.9M
2023-04-03 15.15 15.71 14.92 15.58 36.1M
2023-03-31 15.14 15.30 14.87 15.16 19.1M
2023-03-30 15.65 15.82 15.05 15.15 30.0M
2023-03-29 15.11 15.99 14.95 15.61 57.1M
2023-03-28 15.78 16.03 15.00 15.17 51.7M
2023-03-27 15.73 16.47 15.16 15.84 71.1M
2023-03-24 15.48 16.13 15.18 15.99 68.6M
2023-03-23 15.00 15.69 14.97 15.49 64.3M
2023-03-22 14.53 15.19 14.50 14.95 42.0M
2023-03-21 14.33 14.90 13.88 14.77 57.6M
2023-03-20 14.54 14.70 14.25 14.28 40.7M
2023-03-17 13.16 14.38 13.10 14.38 58.1M
2023-03-16 13.40 13.40 13.03 13.07 13.7M
2023-03-15 13.45 13.66 13.39 13.41 10.8M
2023-03-14 13.55 13.73 13.41 13.42 12.5M
2023-03-13 13.85 13.90 13.35 13.57 19.6M
2023-03-10 14.33 14.37 13.89 13.91 15.9M
2023-03-09 14.27 14.75 14.18 14.27 25.0M
2023-03-08 13.67 14.40 13.61 14.38 29.1M
2023-03-07 14.05 14.08 13.68 13.68 15.5M
2023-03-06 14.00 14.23 14.00 14.07 9.9M
2023-03-03 14.35 14.35 13.97 14.07 13.2M
2023-03-02 14.15 14.33 13.99 14.20 19.5M
2023-03-01 13.98 14.14 13.90 14.13 11.6M
2023-02-28 13.86 14.03 13.70 13.98 13.1M
2023-02-27 14.07 14.10 13.80 13.89 13.2M
2023-02-24 14.20 14.28 14.07 14.14 9.3M
2023-02-23 14.31 14.42 14.07 14.20 18.4M
2023-02-22 14.44 14.50 14.23 14.37 14.6M
2023-02-21 14.50 14.70 14.32 14.50 16.5M
2023-02-20 14.46 14.55 14.36 14.55 11.7M
2023-02-17 14.40 14.69 14.33 14.41 18.7M
2023-02-16 15.08 15.16 14.33 14.43 27.1M
2023-02-15 14.80 15.42 14.63 15.05 29.1M
2023-02-14 15.36 15.45 14.61 14.81 30.6M
2023-02-13 14.94 15.25 14.93 15.12 17.1M
2023-02-10 15.25 15.34 14.83 14.94 24.3M
2023-02-09 15.10 15.38 14.99 15.31 18.5M
2023-02-08 15.58 15.66 15.21 15.21 21.6M
2023-02-07 15.06 15.69 15.06 15.58 38.5M
2023-02-06 15.20 15.44 15.00 15.10 26.0M
2023-02-03 15.25 15.53 15.16 15.39 29.5M
2023-02-02 15.16 15.39 15.11 15.18 22.3M
2023-02-01 15.05 15.30 14.75 15.20 32.3M
2023-01-31 14.60 15.14 14.45 15.06 35.0M
2023-01-30 14.70 15.28 14.66 15.04 38.7M
2023-01-20 14.32 14.78 14.22 14.70 34.7M
2023-01-19 14.21 14.50 14.05 14.25 38.6M
2023-01-18 14.45 14.71 14.06 14.34 63.9M
2023-01-17 15.70 15.85 14.54 14.75 116.5M
2023-01-16 17.89 18.02 16.15 16.15 132.4M
2023-01-13 18.46 18.81 16.52 17.17 152.5M
2023-01-12 16.10 17.38 15.87 17.38 90.4M
2023-01-11 16.37 16.75 15.51 15.80 78.7M
2023-01-10 15.32 16.32 15.00 16.32 64.2M
2023-01-09 13.62 15.05 13.62 14.84 51.7M
2023-01-06 13.69 13.99 13.52 13.68 15.5M
2023-01-05 13.84 14.28 13.65 13.76 21.7M
2023-01-04 13.68 13.95 13.36 13.85 26.3M
2023-01-03 13.01 13.59 12.92 13.50 23.7M