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
2024-12-31 6.66 6.73 6.30 6.31 82.5M
2024-12-30 6.90 6.91 6.64 6.65 89.4M
2024-12-27 7.00 7.21 6.89 6.97 96.0M
2024-12-26 7.14 7.50 7.13 7.16 139.7M
2024-12-25 7.28 7.29 6.77 6.88 123.9M
2024-12-24 7.61 7.72 7.16 7.34 161.1M
2024-12-23 8.13 8.26 7.82 7.82 160.3M
2024-12-20 8.74 9.05 8.69 8.69 183.1M
2024-12-19 10.30 10.69 9.66 9.66 302.9M
2024-12-18 9.38 10.73 9.21 10.73 286.1M
2024-12-17 9.84 10.12 8.56 9.75 372.5M
2024-12-16 9.18 9.20 8.81 9.20 96.2M
2024-12-13 7.50 8.36 7.44 8.36 127.6M
2024-12-12 7.65 7.76 7.38 7.60 102.2M
2024-12-11 7.37 7.79 7.32 7.66 125.2M
2024-12-10 7.36 7.80 7.16 7.45 119.9M
2024-12-09 7.21 7.37 7.02 7.14 62.5M
2024-12-06 6.93 7.35 6.90 7.21 111.1M
2024-12-05 6.75 6.95 6.70 6.93 54.3M
2024-12-04 7.01 7.02 6.68 6.74 62.3M
2024-12-03 7.12 7.20 6.90 7.02 67.8M
2024-12-02 7.08 7.28 7.08 7.14 101.6M
2024-11-29 6.72 7.49 6.72 7.25 143.7M
2024-11-28 6.93 7.18 6.76 6.81 95.8M
2024-11-27 6.52 6.97 6.30 6.92 95.0M
2024-11-26 6.99 6.99 6.65 6.70 92.6M
2024-11-25 6.67 6.98 6.46 6.90 147.7M
2024-11-22 6.26 6.88 6.18 6.54 145.2M
2024-11-21 6.33 6.40 6.18 6.25 52.4M
2024-11-20 6.04 6.36 6.00 6.33 72.6M
2024-11-19 5.96 6.08 5.73 6.06 72.3M
2024-11-18 6.67 6.75 6.01 6.04 103.3M
2024-11-15 6.44 7.18 6.30 6.67 133.2M
2024-11-14 7.59 7.59 6.64 6.68 216.4M
2024-11-13 6.64 6.90 6.64 6.90 36.7M
2024-11-12 6.56 6.60 6.20 6.27 59.4M
2024-11-11 6.33 6.56 6.33 6.54 73.7M
2024-11-08 6.76 6.76 6.29 6.33 141.6M
2024-11-07 5.84 6.46 5.80 6.46 69.0M
2024-11-06 5.84 5.95 5.78 5.87 59.6M
2024-11-05 5.52 5.87 5.52 5.82 58.9M
2024-11-04 5.43 5.60 5.42 5.49 36.1M
2024-11-01 5.85 5.87 5.48 5.49 49.0M
2024-10-31 5.75 5.95 5.67 5.86 44.9M
2024-10-30 5.80 5.86 5.69 5.77 33.6M
2024-10-29 6.05 6.13 5.79 5.79 62.7M
2024-10-28 5.78 6.04 5.73 6.04 69.3M
2024-10-25 5.50 6.00 5.49 5.79 81.1M
2024-10-24 5.54 5.54 5.40 5.50 30.6M
2024-10-23 5.70 5.71 5.51 5.55 47.5M
2024-10-22 5.60 5.80 5.51 5.69 77.5M
2024-10-21 5.34 5.54 5.31 5.51 62.3M
2024-10-18 5.23 5.40 5.14 5.34 50.5M
2024-10-17 5.22 5.43 5.20 5.24 42.3M
2024-10-16 5.13 5.33 5.10 5.23 31.9M
2024-10-15 5.23 5.40 5.15 5.20 43.7M
2024-10-14 5.11 5.28 5.03 5.25 37.2M
2024-10-11 5.25 5.30 5.01 5.10 34.2M
2024-10-10 5.37 5.51 5.21 5.28 60.6M
2024-10-09 5.96 5.96 5.48 5.48 72.0M
2024-10-08 6.25 6.25 5.66 6.09 116.5M
2024-09-30 5.37 5.68 5.20 5.68 105.4M
2024-09-27 5.06 5.29 5.02 5.16 82.7M
2024-09-26 4.78 4.98 4.78 4.97 68.5M
2024-09-25 4.93 5.11 4.82 4.85 104.2M
2024-09-24 4.69 4.90 4.61 4.88 105.4M
2024-09-23 4.60 4.86 4.55 4.76 95.8M
2024-09-20 4.54 4.59 4.49 4.57 70.3M
2024-09-19 4.57 4.74 4.37 4.66 110.1M
2024-09-18 4.19 4.62 4.17 4.62 35.9M
2024-09-13 4.33 4.35 4.19 4.20 13.8M
2024-09-12 4.30 4.39 4.29 4.31 13.0M
2024-09-11 4.34 4.38 4.26 4.29 12.7M
2024-09-10 4.31 4.38 4.21 4.37 17.8M
2024-09-09 4.28 4.37 4.21 4.28 13.2M
2024-09-06 4.39 4.42 4.28 4.30 16.4M
2024-09-05 4.25 4.42 4.25 4.41 24.6M
2024-09-04 4.31 4.36 4.23 4.23 15.3M
2024-09-03 4.30 4.38 4.25 4.32 14.7M
2024-09-02 4.40 4.43 4.24 4.25 19.1M
2024-08-30 4.17 4.45 4.17 4.38 26.2M
2024-08-29 4.12 4.21 4.08 4.21 15.7M
2024-08-28 4.07 4.17 3.95 4.12 18.0M
2024-08-27 4.18 4.25 4.05 4.05 18.1M
2024-08-26 4.12 4.27 4.05 4.19 22.8M
2024-08-23 4.20 4.24 4.10 4.11 17.8M
2024-08-22 4.31 4.40 4.19 4.20 25.6M
2024-08-21 4.45 4.50 4.30 4.34 31.1M
2024-08-20 4.65 4.72 4.43 4.48 44.1M
2024-08-19 4.42 4.73 4.39 4.62 49.8M
2024-08-16 4.58 4.60 4.43 4.44 26.1M
2024-08-15 4.38 4.76 4.34 4.56 44.1M
2024-08-14 4.41 4.46 4.35 4.41 14.5M
2024-08-13 4.39 4.42 4.30 4.40 12.4M
2024-08-12 4.39 4.44 4.33 4.37 15.6M
2024-08-09 4.58 4.64 4.38 4.43 21.9M
2024-08-08 4.51 4.63 4.41 4.57 29.9M
2024-08-07 4.56 4.58 4.47 4.50 31.1M
2024-08-06 4.45 4.63 4.45 4.56 42.9M
2024-08-05 4.54 4.70 4.38 4.40 61.9M
2024-08-02 4.70 5.05 4.59 4.60 86.2M
2024-08-01 4.70 4.86 4.51 4.60 79.0M
2024-07-31 4.13 4.54 4.11 4.54 28.4M
2024-07-30 4.07 4.17 4.06 4.13 10.9M
2024-07-29 4.15 4.15 4.01 4.10 11.3M
2024-07-26 4.02 4.11 3.99 4.08 13.0M
2024-07-25 3.94 4.05 3.87 4.00 13.2M
2024-07-24 4.05 4.12 3.94 3.94 16.6M
2024-07-23 4.18 4.25 4.08 4.09 14.9M
2024-07-22 4.17 4.21 4.09 4.17 12.8M
2024-07-19 4.10 4.17 4.05 4.14 13.8M
2024-07-18 4.13 4.16 4.01 4.13 14.8M
2024-07-17 4.15 4.28 4.15 4.16 14.0M
2024-07-16 4.19 4.23 4.10 4.16 11.2M
2024-07-15 4.19 4.24 4.13 4.16 13.6M
2024-07-12 4.28 4.41 4.22 4.23 16.2M
2024-07-11 4.28 4.33 4.17 4.28 32.0M
2024-07-10 4.20 4.23 4.03 4.11 32.4M
2024-07-09 4.21 4.50 4.13 4.28 37.8M
2024-07-08 4.47 4.47 4.18 4.20 18.9M
2024-07-05 4.28 4.46 4.19 4.43 18.5M
2024-07-04 4.48 4.51 4.28 4.28 14.1M
2024-07-03 4.43 4.54 4.38 4.48 14.1M
2024-07-02 4.36 4.51 4.36 4.45 16.1M
2024-07-01 4.31 4.37 4.21 4.34 13.9M
2024-06-28 4.44 4.51 4.29 4.30 18.6M
2024-06-27 4.45 4.56 4.38 4.44 24.0M
2024-06-26 4.12 4.48 4.10 4.46 24.9M
2024-06-25 4.09 4.22 4.06 4.11 15.8M
2024-06-24 4.33 4.33 4.13 4.16 17.8M
2024-06-21 4.47 4.54 4.32 4.33 16.3M
2024-06-20 4.69 4.75 4.48 4.48 14.8M
2024-06-19 4.76 4.89 4.68 4.69 14.8M
2024-06-18 4.68 4.80 4.68 4.76 12.3M
2024-06-17 4.67 4.73 4.63 4.68 12.8M
2024-06-14 4.70 4.80 4.66 4.74 15.2M
2024-06-13 4.78 4.83 4.70 4.73 14.1M
2024-06-12 4.63 4.82 4.62 4.79 16.9M
2024-06-11 4.56 4.66 4.42 4.64 18.4M
2024-06-07 4.52 4.61 4.45 4.57 19.2M
2024-06-06 4.82 4.83 4.35 4.47 40.2M
2024-06-05 4.94 4.94 4.74 4.75 18.2M
2024-06-04 5.03 5.05 4.86 4.92 16.9M
2024-06-03 5.20 5.22 5.00 5.03 17.5M
2024-05-31 5.10 5.24 5.10 5.20 13.9M
2024-05-30 5.05 5.20 5.01 5.10 12.7M
2024-05-29 5.16 5.25 5.07 5.09 12.6M
2024-05-28 5.22 5.28 5.11 5.16 15.2M
2024-05-27 5.21 5.32 5.07 5.23 26.3M
2024-05-24 5.39 5.44 5.35 5.35 11.6M
2024-05-23 5.59 5.61 5.39 5.41 14.1M
2024-05-22 5.52 5.63 5.49 5.61 11.3M
2024-05-21 5.65 5.70 5.50 5.54 15.7M
2024-05-20 5.65 5.74 5.58 5.62 14.3M
2024-05-17 5.62 5.71 5.52 5.67 14.5M
2024-05-16 5.52 5.70 5.52 5.62 17.5M
2024-05-15 5.52 5.64 5.48 5.52 12.9M
2024-05-14 5.53 5.69 5.48 5.53 15.7M
2024-05-13 5.65 5.67 5.50 5.52 16.2M
2024-05-10 5.82 5.89 5.65 5.68 16.6M
2024-05-09 5.81 5.89 5.80 5.81 12.5M
2024-05-08 5.97 6.00 5.79 5.81 18.2M
2024-05-07 5.90 6.11 5.90 5.98 19.0M
2024-05-06 5.97 6.08 5.95 5.99 25.0M
2024-04-30 5.83 5.94 5.71 5.88 24.1M
2024-04-29 5.61 5.87 5.60 5.85 20.0M
2024-04-26 5.40 5.63 5.40 5.60 20.4M
2024-04-25 5.37 5.50 5.30 5.43 17.4M
2024-04-24 5.26 5.39 5.17 5.38 20.0M
2024-04-23 5.15 5.30 5.15 5.26 16.7M
2024-04-22 5.10 5.23 4.97 5.13 18.2M
2024-04-19 5.28 5.37 5.13 5.16 20.3M
2024-04-18 5.42 5.46 5.23 5.36 21.9M
2024-04-17 5.03 5.43 5.03 5.43 28.8M
2024-04-16 5.47 5.49 4.97 4.97 32.9M
2024-04-15 5.72 5.82 5.32 5.44 29.5M
2024-04-12 5.90 5.94 5.78 5.79 15.1M
2024-04-11 5.80 5.99 5.74 5.91 19.1M
2024-04-10 6.05 6.05 5.77 5.84 17.7M
2024-04-09 5.99 6.08 5.89 6.04 19.9M
2024-04-08 6.18 6.18 5.92 5.92 21.9M
2024-04-03 6.41 6.41 6.15 6.17 24.3M
2024-04-02 6.64 6.65 6.35 6.41 30.1M
2024-04-01 6.44 6.67 6.43 6.67 27.4M
2024-03-29 6.68 6.69 6.35 6.43 24.3M
2024-03-28 6.37 6.82 6.32 6.67 30.5M
2024-03-27 6.85 6.90 6.38 6.40 31.2M
2024-03-26 7.03 7.13 6.78 6.85 28.5M
2024-03-25 7.49 7.57 7.00 7.03 27.7M
2024-03-22 7.51 7.59 7.25 7.41 29.1M
2024-03-21 7.48 7.62 7.42 7.56 31.1M
2024-03-20 7.27 7.46 7.23 7.44 29.7M
2024-03-19 7.32 7.40 7.23 7.23 22.3M
2024-03-18 7.16 7.33 7.09 7.32 21.3M
2024-03-15 7.08 7.15 6.98 7.15 16.9M
2024-03-14 7.23 7.27 7.00 7.11 22.8M
2024-03-13 7.20 7.35 7.09 7.25 31.4M
2024-03-12 6.94 7.17 6.91 7.15 31.5M
2024-03-11 6.74 6.90 6.68 6.90 18.5M
2024-03-08 6.72 6.83 6.61 6.73 15.6M
2024-03-07 6.98 7.03 6.70 6.71 24.7M
2024-03-06 7.04 7.10 6.85 6.98 17.3M
2024-03-05 7.10 7.16 6.96 7.00 23.6M
2024-03-04 7.30 7.41 7.05 7.18 22.8M
2024-03-01 7.13 7.26 7.03 7.24 24.8M
2024-02-29 6.70 7.13 6.65 7.13 33.7M
2024-02-28 7.41 7.57 6.74 6.76 50.4M
2024-02-27 7.21 7.44 7.01 7.44 25.2M
2024-02-26 7.08 7.23 6.93 7.13 27.9M
2024-02-23 6.75 7.08 6.66 7.07 35.0M
2024-02-22 6.46 6.72 6.42 6.70 32.0M
2024-02-21 6.29 6.67 6.25 6.41 32.6M
2024-02-20 6.26 6.38 6.13 6.35 30.2M
2024-02-19 6.20 6.37 6.13 6.30 38.3M
2024-02-08 5.61 6.08 5.60 6.06 39.7M
2024-02-07 5.39 5.80 5.29 5.60 47.0M
2024-02-06 4.99 5.52 4.80 5.36 43.6M
2024-02-05 5.83 5.93 5.28 5.28 40.0M
2024-02-02 6.26 6.46 5.63 5.87 36.4M
2024-02-01 6.37 6.45 6.11 6.26 26.4M
2024-01-31 6.47 6.77 6.31 6.34 33.8M
2024-01-30 7.11 7.11 6.81 6.83 15.1M
2024-01-29 7.31 7.39 7.05 7.06 19.2M
2024-01-26 7.38 7.50 7.28 7.31 25.7M
2024-01-25 7.11 7.43 6.97 7.38 29.0M
2024-01-24 7.00 7.13 6.82 7.11 23.3M
2024-01-23 6.82 6.99 6.76 6.96 25.3M
2024-01-22 7.28 7.37 6.70 6.80 31.7M
2024-01-19 7.28 7.52 7.28 7.28 27.9M
2024-01-18 7.35 7.44 7.10 7.32 39.0M
2024-01-17 7.78 7.83 7.45 7.48 26.6M
2024-01-16 8.04 8.07 7.67 7.84 34.8M
2024-01-15 8.25 8.29 8.00 8.04 23.4M
2024-01-12 8.47 8.52 8.28 8.28 19.7M
2024-01-11 8.23 8.60 8.20 8.49 25.6M
2024-01-10 8.41 8.45 8.25 8.28 19.4M
2024-01-09 8.55 8.62 8.40 8.49 16.8M
2024-01-08 8.71 8.73 8.48 8.49 23.9M
2024-01-05 9.08 9.08 8.74 8.76 31.1M
2024-01-04 9.11 9.20 8.97 9.09 23.0M
2024-01-03 9.01 9.25 8.93 9.22 27.9M
2024-01-02 9.37 9.52 9.07 9.10 36.4M