陕西金叶

000812
🏛️ 中国 →
4.60
最后更新: 2025-09-29
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 7.09 7.25 6.57 6.90 181.6M
2022-12-29 7.50 7.93 7.21 7.30 211.4M
2022-12-28 7.57 8.27 7.22 7.92 274.0M
2022-12-27 6.90 7.52 6.57 7.52 174.2M
2022-12-26 6.55 7.15 6.35 6.84 244.1M
2022-12-23 6.00 6.51 5.90 6.51 143.0M
2022-12-22 5.49 5.92 5.48 5.92 101.8M
2022-12-21 5.41 5.46 5.34 5.38 13.6M
2022-12-20 5.53 5.58 5.36 5.43 21.5M
2022-12-19 5.63 5.85 5.52 5.63 33.2M
2022-12-16 5.61 5.87 5.60 5.68 29.9M
2022-12-15 5.67 5.68 5.58 5.65 17.3M
2022-12-14 5.66 5.71 5.57 5.68 18.7M
2022-12-13 5.61 5.67 5.59 5.66 14.3M
2022-12-12 5.70 5.72 5.61 5.64 18.0M
2022-12-09 5.87 5.88 5.71 5.73 27.4M
2022-12-08 5.96 6.07 5.86 5.87 35.3M
2022-12-07 5.83 5.95 5.76 5.91 25.0M
2022-12-06 5.93 6.00 5.81 5.83 26.3M
2022-12-05 5.85 5.95 5.82 5.93 26.8M
2022-12-02 5.85 5.93 5.82 5.87 22.1M
2022-12-01 5.80 5.90 5.75 5.85 23.3M
2022-11-30 5.72 5.78 5.68 5.78 15.7M
2022-11-29 5.61 5.75 5.60 5.72 16.9M
2022-11-28 5.66 5.66 5.55 5.61 15.2M
2022-11-25 5.87 5.87 5.70 5.71 18.9M
2022-11-24 5.78 5.96 5.76 5.87 24.0M
2022-11-23 5.82 5.83 5.60 5.77 32.4M
2022-11-22 5.97 6.07 5.85 5.88 28.6M
2022-11-21 6.05 6.09 5.93 6.00 28.2M
2022-11-18 6.06 6.24 6.05 6.10 47.3M
2022-11-17 6.00 6.05 5.94 6.01 24.2M
2022-11-16 6.00 6.16 5.98 6.07 36.6M
2022-11-15 5.95 6.04 5.90 6.04 26.8M
2022-11-14 6.08 6.13 5.91 5.93 43.1M
2022-11-11 6.16 6.32 6.07 6.09 61.1M
2022-11-10 6.07 6.22 6.06 6.11 46.5M
2022-11-09 5.95 6.42 5.90 6.17 78.9M
2022-11-08 5.90 6.02 5.76 5.95 38.9M
2022-11-07 5.84 5.94 5.83 5.90 36.3M
2022-11-04 5.79 6.05 5.75 5.90 57.0M
2022-11-03 5.76 5.80 5.69 5.76 29.9M
2022-11-02 5.77 5.91 5.70 5.84 46.9M
2022-11-01 5.67 5.81 5.54 5.80 52.4M
2022-10-31 5.75 5.78 5.53 5.75 43.8M
2022-10-28 6.02 6.14 5.71 5.75 92.8M
2022-10-27 5.63 6.24 5.62 6.24 91.4M
2022-10-26 5.73 6.02 5.62 5.67 53.7M
2022-10-25 5.50 5.58 5.31 5.48 24.4M
2022-10-24 5.79 5.86 5.57 5.61 37.0M
2022-10-21 5.57 5.93 5.54 5.75 47.7M
2022-10-20 5.54 5.62 5.46 5.54 22.3M
2022-10-19 5.62 5.72 5.58 5.62 25.1M
2022-10-18 5.61 5.66 5.53 5.61 27.5M
2022-10-17 5.48 5.78 5.42 5.67 36.0M
2022-10-14 5.35 5.54 5.35 5.50 32.6M
2022-10-13 5.42 5.48 5.33 5.35 35.5M
2022-10-12 5.25 5.31 5.02 5.29 20.4M
2022-10-11 5.23 5.29 5.15 5.24 13.0M
2022-10-10 5.51 5.54 5.23 5.24 17.8M
2022-09-30 5.64 5.68 5.43 5.43 18.1M
2022-09-29 5.75 5.87 5.63 5.69 19.1M
2022-09-28 5.92 5.92 5.68 5.68 24.9M
2022-09-27 5.65 5.95 5.64 5.92 27.4M
2022-09-26 5.69 5.86 5.58 5.63 16.8M
2022-09-23 6.10 6.13 5.72 5.76 27.2M
2022-09-22 6.10 6.24 6.07 6.08 22.2M
2022-09-21 6.28 6.30 6.07 6.21 24.8M
2022-09-20 6.54 6.55 6.25 6.34 30.2M
2022-09-19 6.28 6.39 6.11 6.37 26.7M
2022-09-16 6.47 6.53 6.20 6.28 29.6M
2022-09-15 6.82 6.89 6.36 6.43 46.5M
2022-09-14 6.80 6.96 6.75 6.82 35.0M
2022-09-13 6.99 7.15 6.84 6.88 41.2M
2022-09-09 7.13 7.25 6.93 6.99 60.9M
2022-09-08 6.98 7.49 6.84 7.20 105.9M
2022-09-07 6.84 7.00 6.76 6.84 50.4M
2022-09-06 6.63 6.90 6.53 6.84 53.7M
2022-09-05 6.40 6.65 6.38 6.59 26.7M
2022-09-02 6.38 6.60 6.35 6.52 28.5M
2022-09-01 6.45 6.62 6.34 6.35 22.3M
2022-08-31 6.68 6.72 6.45 6.48 29.4M
2022-08-30 6.70 6.90 6.66 6.72 34.2M
2022-08-29 6.46 6.90 6.40 6.77 41.8M
2022-08-26 6.46 6.60 6.41 6.60 22.7M
2022-08-25 6.67 6.70 6.31 6.54 39.2M
2022-08-24 6.61 6.90 6.51 6.73 65.5M
2022-08-23 6.58 6.68 6.51 6.60 35.9M
2022-08-22 6.23 6.63 6.16 6.63 51.8M
2022-08-19 6.32 6.40 6.27 6.28 24.1M
2022-08-18 6.42 6.42 6.26 6.32 26.4M
2022-08-17 6.46 6.52 6.39 6.45 25.6M
2022-08-16 6.59 6.62 6.45 6.46 43.4M
2022-08-15 6.35 6.92 6.20 6.62 71.6M
2022-08-12 6.09 6.54 6.06 6.37 61.4M
2022-08-11 6.13 6.15 6.06 6.11 23.8M
2022-08-10 6.17 6.19 6.03 6.09 20.3M
2022-08-09 6.26 6.27 6.10 6.13 24.5M
2022-08-08 6.23 6.35 6.15 6.22 29.6M
2022-08-05 6.23 6.25 6.08 6.20 29.2M
2022-08-04 6.03 6.36 6.03 6.24 45.3M
2022-08-03 6.13 6.25 5.95 5.98 35.4M
2022-08-02 6.38 6.38 6.00 6.07 51.0M
2022-08-01 6.53 6.59 6.34 6.44 45.4M
2022-07-29 6.71 6.85 6.51 6.52 75.6M
2022-07-28 6.51 7.20 6.51 6.72 143.4M
2022-07-27 5.99 6.59 5.98 6.59 127.0M
2022-07-26 5.93 6.08 5.82 5.99 26.0M
2022-07-25 6.05 6.15 5.94 5.97 29.0M
2022-07-22 5.88 6.10 5.86 6.03 41.2M
2022-07-21 5.98 6.04 5.87 5.88 21.1M
2022-07-20 6.02 6.04 5.93 5.97 25.6M
2022-07-19 5.88 6.09 5.87 6.03 43.7M
2022-07-18 5.73 5.98 5.70 5.92 36.8M
2022-07-15 5.73 5.86 5.65 5.69 24.5M
2022-07-14 5.72 5.76 5.63 5.66 18.2M
2022-07-13 5.54 5.87 5.51 5.76 35.1M
2022-07-12 5.50 5.56 5.43 5.54 14.9M
2022-07-11 5.50 5.59 5.40 5.51 16.5M
2022-07-08 5.61 5.66 5.50 5.55 23.2M
2022-07-07 5.62 5.68 5.59 5.64 13.0M
2022-07-06 5.76 5.79 5.60 5.62 17.0M
2022-07-05 5.85 5.92 5.76 5.80 17.1M
2022-07-04 5.80 5.92 5.72 5.89 19.1M
2022-07-01 5.80 5.92 5.68 5.83 21.4M
2022-06-30 5.82 5.89 5.76 5.79 23.0M
2022-06-29 6.01 6.04 5.82 5.84 44.1M
2022-06-28 6.14 6.29 6.01 6.13 52.9M
2022-06-27 5.92 6.15 5.83 6.14 63.2M
2022-06-24 5.95 6.05 5.87 5.89 34.9M
2022-06-23 5.92 6.09 5.81 6.01 36.1M
2022-06-22 6.00 6.07 5.85 5.85 31.6M
2022-06-21 6.13 6.18 5.97 6.05 44.6M
2022-06-20 6.05 6.26 5.92 6.19 56.6M
2022-06-17 6.28 6.29 6.11 6.16 74.3M
2022-06-16 6.01 6.56 5.98 6.39 112.5M
2022-06-15 5.77 6.28 5.70 6.07 112.7M
2022-06-14 5.70 5.85 5.59 5.77 63.9M
2022-06-13 5.55 6.00 5.53 5.87 92.2M
2022-06-10 5.34 5.66 5.32 5.58 56.5M
2022-06-09 5.61 5.65 5.35 5.37 51.8M
2022-06-08 5.71 5.80 5.53 5.65 70.3M
2022-06-07 5.53 6.01 5.41 5.76 112.2M
2022-06-06 5.39 5.63 5.34 5.51 62.0M
2022-06-02 5.54 5.57 5.35 5.41 49.1M
2022-06-01 5.78 5.79 5.51 5.53 109.8M
2022-05-31 5.31 5.83 5.17 5.83 99.1M
2022-05-30 5.27 5.34 5.15 5.30 29.7M
2022-05-27 5.27 5.50 5.23 5.31 40.1M
2022-05-26 5.40 5.40 5.17 5.27 19.8M
2022-05-25 5.22 5.36 5.17 5.33 22.8M
2022-05-24 5.60 5.62 5.21 5.21 42.0M
2022-05-23 5.44 5.69 5.40 5.60 53.4M
2022-05-20 5.36 5.78 5.35 5.49 61.3M
2022-05-19 5.37 5.66 5.30 5.42 52.0M
2022-05-18 5.29 5.45 5.25 5.37 25.3M
2022-05-17 5.38 5.38 5.27 5.35 18.9M
2022-05-16 5.43 5.43 5.32 5.38 21.8M
2022-05-13 5.40 5.47 5.29 5.42 31.5M
2022-05-12 5.18 5.46 5.18 5.46 44.5M
2022-05-11 5.37 5.63 5.26 5.26 48.2M
2022-05-10 5.16 5.40 5.10 5.37 35.5M
2022-05-09 5.08 5.35 5.03 5.28 38.5M
2022-05-06 4.90 5.13 4.81 5.06 31.8M
2022-05-05 4.94 5.08 4.89 5.01 31.8M
2022-04-29 4.68 5.03 4.52 4.90 48.7M
2022-04-28 4.76 4.93 4.48 4.58 35.2M
2022-04-27 4.45 4.72 4.38 4.72 31.6M
2022-04-26 4.65 4.78 4.54 4.60 31.4M
2022-04-25 4.90 4.96 4.59 4.61 37.1M
2022-04-22 5.05 5.11 4.92 5.00 33.8M
2022-04-21 5.64 5.66 5.17 5.17 58.4M
2022-04-20 5.73 5.93 5.68 5.74 31.7M
2022-04-19 5.70 5.76 5.61 5.69 19.8M
2022-04-18 5.75 5.82 5.56 5.76 19.3M
2022-04-15 6.00 6.03 5.67 5.75 43.8M
2022-04-14 5.98 6.21 5.98 6.10 40.5M
2022-04-13 6.65 6.88 6.15 6.18 59.5M
2022-04-12 6.04 6.43 5.96 6.37 41.5M
2022-04-11 6.18 6.31 5.96 6.07 33.8M
2022-04-08 6.22 6.47 6.15 6.28 40.2M
2022-04-07 6.69 6.73 6.19 6.22 59.0M
2022-04-06 6.65 6.83 6.62 6.75 37.3M
2022-04-01 7.00 7.06 6.70 6.74 55.8M
2022-03-31 6.69 7.05 6.61 7.04 81.0M
2022-03-30 6.73 6.85 6.58 6.73 50.5M
2022-03-29 7.20 7.20 6.76 6.79 65.2M
2022-03-28 6.80 7.50 6.64 7.03 88.8M
2022-03-25 6.73 7.15 6.63 7.00 98.5M
2022-03-24 6.90 7.08 6.70 6.74 92.9M
2022-03-23 6.98 7.28 6.76 7.13 160.2M
2022-03-22 6.29 6.94 6.22 6.94 95.5M
2022-03-21 6.26 6.43 6.23 6.31 44.9M
2022-03-18 6.03 6.38 5.95 6.29 65.0M
2022-03-17 5.94 6.22 5.85 6.05 60.5M
2022-03-16 5.90 6.03 5.57 5.95 58.5M
2022-03-15 5.96 6.27 5.93 5.93 73.3M
2022-03-14 6.71 7.04 6.57 6.59 95.5M
2022-03-11 6.21 6.52 6.13 6.51 46.6M
2022-03-10 6.35 6.39 6.28 6.35 34.6M
2022-03-09 6.27 6.37 5.84 6.30 50.3M
2022-03-08 6.49 6.54 6.17 6.22 40.7M
2022-03-07 6.54 6.68 6.42 6.54 32.6M
2022-03-04 6.63 6.68 6.47 6.54 39.5M
2022-03-03 6.81 6.83 6.66 6.68 41.0M
2022-03-02 6.63 6.93 6.63 6.81 55.6M
2022-03-01 6.75 6.90 6.61 6.71 46.7M
2022-02-28 6.73 6.76 6.53 6.75 35.8M
2022-02-25 6.69 6.93 6.68 6.77 45.3M
2022-02-24 6.98 7.14 6.60 6.70 80.4M
2022-02-23 6.92 7.35 6.88 7.13 88.5M
2022-02-22 7.08 7.14 6.78 6.92 64.1M
2022-02-21 7.15 7.20 7.07 7.14 50.1M
2022-02-18 7.00 7.25 6.95 7.15 50.7M
2022-02-17 7.28 7.43 7.10 7.13 72.2M
2022-02-16 7.34 7.41 7.17 7.33 56.1M
2022-02-15 7.40 7.54 7.24 7.30 61.8M
2022-02-14 7.24 7.66 7.20 7.47 78.3M
2022-02-11 8.01 8.10 7.51 7.56 165.0M
2022-02-10 7.93 8.75 7.56 8.34 212.4M
2022-02-09 8.28 8.48 7.89 7.95 217.2M
2022-02-08 7.43 7.84 7.33 7.84 65.9M
2022-02-07 6.60 7.13 6.53 7.13 125.2M
2022-01-28 6.84 6.98 6.38 6.48 124.3M
2022-01-27 7.42 8.15 6.92 7.09 155.1M
2022-01-26 7.52 8.10 7.40 7.64 106.7M
2022-01-25 7.71 7.82 7.21 7.50 81.7M
2022-01-24 7.30 8.09 7.16 7.71 116.4M
2022-01-21 7.42 7.84 7.34 7.56 91.3M
2022-01-20 7.55 7.86 7.50 7.53 79.1M
2022-01-19 8.11 8.12 7.53 7.67 135.8M
2022-01-18 8.16 8.58 8.01 8.36 155.9M
2022-01-17 8.19 8.33 8.02 8.18 89.7M
2022-01-14 8.42 8.45 8.05 8.18 112.6M
2022-01-13 8.50 8.70 8.38 8.39 106.0M
2022-01-12 8.27 8.97 8.27 8.84 155.0M
2022-01-11 8.66 8.76 8.25 8.42 120.7M
2022-01-10 8.88 8.89 8.36 8.71 126.1M
2022-01-07 9.51 9.67 9.16 9.16 206.2M
2022-01-06 9.36 10.18 9.19 10.18 259.0M
2022-01-05 9.00 9.80 8.81 9.25 183.8M
2022-01-04 8.99 9.33 8.88 9.11 123.7M