晨鸣B

200488
🏛️ 中国 →
0.72
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
2021-12-31 3.53 3.53 3.50 3.50 0.8M
2021-12-30 3.51 3.53 3.49 3.51 1.2M
2021-12-29 3.53 3.54 3.50 3.54 0.5M
2021-12-28 3.51 3.53 3.49 3.52 0.6M
2021-12-27 3.51 3.51 3.46 3.48 0.5M
2021-12-24 3.54 3.55 3.49 3.51 1.1M
2021-12-23 3.47 3.55 3.47 3.54 0.7M
2021-12-22 3.47 3.49 3.45 3.47 0.4M
2021-12-21 3.50 3.50 3.43 3.44 1.2M
2021-12-20 3.57 3.57 3.46 3.47 1.5M
2021-12-17 3.60 3.60 3.57 3.59 0.5M
2021-12-16 3.60 3.61 3.58 3.60 0.8M
2021-12-15 3.59 3.60 3.57 3.60 0.8M
2021-12-14 3.60 3.62 3.57 3.59 0.8M
2021-12-13 3.60 3.64 3.60 3.62 0.8M
2021-12-10 3.65 3.65 3.62 3.62 0.9M
2021-12-09 3.65 3.68 3.65 3.67 1.1M
2021-12-08 3.66 3.68 3.65 3.67 1.0M
2021-12-07 3.64 3.64 3.58 3.64 1.2M
2021-12-06 3.69 3.69 3.59 3.59 2.5M
2021-12-03 3.69 3.71 3.61 3.69 1.9M
2021-12-02 3.70 3.72 3.66 3.69 1.9M
2021-12-01 3.56 3.71 3.54 3.71 5.8M
2021-11-30 3.54 3.58 3.53 3.55 1.6M
2021-11-29 3.53 3.54 3.50 3.52 1.3M
2021-11-26 3.52 3.57 3.52 3.55 2.0M
2021-11-25 3.52 3.53 3.49 3.51 0.8M
2021-11-24 3.54 3.54 3.50 3.51 1.5M
2021-11-23 3.50 3.55 3.47 3.54 3.6M
2021-11-22 3.49 3.49 3.45 3.47 1.6M
2021-11-19 3.49 3.50 3.46 3.49 0.4M
2021-11-18 3.49 3.49 3.45 3.48 0.9M
2021-11-17 3.48 3.49 3.44 3.49 1.0M
2021-11-16 3.49 3.50 3.46 3.49 0.6M
2021-11-15 3.50 3.53 3.48 3.50 0.9M
2021-11-12 3.48 3.51 3.47 3.51 0.7M
2021-11-11 3.45 3.51 3.44 3.51 1.8M
2021-11-10 3.53 3.53 3.38 3.47 2.2M
2021-11-09 3.54 3.55 3.51 3.55 0.7M
2021-11-08 3.55 3.59 3.52 3.54 0.6M
2021-11-05 3.52 3.61 3.50 3.53 2.7M
2021-11-04 3.47 3.53 3.44 3.51 2.1M
2021-11-03 3.45 3.51 3.43 3.45 1.4M
2021-11-02 3.54 3.59 3.43 3.45 1.1M
2021-11-01 3.47 3.54 3.42 3.54 1.4M
2021-10-29 3.47 3.52 3.41 3.52 0.9M
2021-10-28 3.51 3.53 3.42 3.44 1.4M
2021-10-27 3.63 3.63 3.51 3.52 2.6M
2021-10-26 3.67 3.69 3.62 3.63 1.6M
2021-10-25 3.69 3.70 3.62 3.67 1.0M
2021-10-22 3.76 3.78 3.67 3.67 3.6M
2021-10-21 3.79 3.81 3.75 3.76 1.3M
2021-10-20 3.80 3.81 3.74 3.79 1.5M
2021-10-19 3.74 3.80 3.72 3.78 1.8M
2021-10-18 3.70 3.78 3.68 3.74 4.0M
2021-10-15 3.90 3.90 3.69 3.70 14.3M
2021-10-14 4.05 4.12 4.05 4.11 0.7M
2021-10-13 4.12 4.12 4.04 4.08 2.2M
2021-10-12 4.20 4.20 4.11 4.12 2.5M
2021-10-11 4.24 4.24 4.18 4.21 0.6M
2021-10-08 4.24 4.29 4.20 4.21 1.6M
2021-09-30 4.22 4.25 4.19 4.24 1.4M
2021-09-29 4.26 4.26 4.19 4.21 2.1M
2021-09-28 4.22 4.30 4.22 4.28 1.3M
2021-09-27 4.34 4.35 4.22 4.23 2.7M
2021-09-24 4.50 4.50 4.34 4.37 5.4M
2021-09-23 4.18 4.50 4.18 4.48 8.1M
2021-09-22 4.19 4.21 4.12 4.14 2.3M
2021-09-17 4.32 4.33 4.17 4.25 3.4M
2021-09-16 4.39 4.46 4.31 4.32 3.5M
2021-09-15 4.42 4.45 4.37 4.41 1.7M
2021-09-14 4.59 4.59 4.40 4.43 3.2M
2021-09-13 4.60 4.62 4.53 4.60 2.1M
2021-09-10 4.59 4.74 4.59 4.63 5.2M
2021-09-09 4.58 4.62 4.53 4.58 3.1M
2021-09-08 4.43 4.63 4.42 4.60 7.6M
2021-09-07 4.42 4.43 4.39 4.42 2.0M
2021-09-06 4.39 4.43 4.38 4.40 1.6M
2021-09-03 4.37 4.43 4.35 4.39 2.8M
2021-09-02 4.36 4.37 4.30 4.36 2.4M
2021-09-01 4.30 4.36 4.26 4.33 3.1M
2021-08-31 4.32 4.38 4.26 4.30 2.6M
2021-08-30 4.36 4.36 4.29 4.31 1.8M
2021-08-27 4.43 4.43 4.32 4.37 2.7M
2021-08-26 4.36 4.45 4.33 4.43 3.8M
2021-08-25 4.30 4.36 4.25 4.36 3.5M
2021-08-24 4.31 4.32 4.27 4.29 1.6M
2021-08-23 4.23 4.31 4.20 4.30 1.3M
2021-08-20 4.27 4.27 4.17 4.23 2.5M
2021-08-19 4.38 4.39 4.26 4.27 3.0M
2021-08-18 4.39 4.42 4.36 4.40 1.7M
2021-08-17 4.49 4.51 4.35 4.37 5.5M
2021-08-16 4.51 4.52 4.44 4.47 2.2M
2021-08-13 4.33 4.53 4.31 4.52 3.8M
2021-08-12 4.28 4.37 4.25 4.35 2.6M
2021-08-11 4.42 4.51 4.42 4.47 2.8M
2021-08-10 4.39 4.43 4.39 4.43 1.5M
2021-08-09 4.38 4.46 4.36 4.42 1.9M
2021-08-06 4.42 4.48 4.37 4.39 1.3M
2021-08-05 4.44 4.44 4.37 4.39 1.2M
2021-08-04 4.31 4.43 4.28 4.42 2.8M
2021-08-03 4.30 4.32 4.22 4.26 1.6M
2021-08-02 4.17 4.35 4.13 4.32 2.8M
2021-07-30 4.22 4.22 4.14 4.17 1.0M
2021-07-29 4.17 4.20 4.13 4.20 3.6M
2021-07-28 4.07 4.17 4.04 4.12 4.7M
2021-07-27 4.33 4.38 4.08 4.09 5.9M
2021-07-26 4.50 4.52 4.30 4.34 5.4M
2021-07-23 4.60 4.60 4.50 4.52 4.7M
2021-07-22 4.57 4.63 4.56 4.60 2.9M
2021-07-21 4.55 4.59 4.54 4.58 5.4M
2021-07-20 4.64 4.64 4.49 4.54 6.4M
2021-07-19 4.76 4.80 4.66 4.68 3.7M
2021-07-16 4.50 4.85 4.49 4.77 8.9M
2021-07-15 4.55 4.57 4.46 4.48 4.0M
2021-07-14 4.68 4.68 4.55 4.58 4.0M
2021-07-13 4.66 4.71 4.61 4.68 3.3M
2021-07-12 4.74 4.77 4.63 4.66 3.3M
2021-07-09 4.58 4.71 4.55 4.70 4.0M
2021-07-08 4.62 4.64 4.56 4.58 1.8M
2021-07-07 4.59 4.61 4.55 4.61 1.6M
2021-07-06 4.50 4.60 4.50 4.60 2.7M
2021-07-05 4.58 4.59 4.45 4.50 2.1M
2021-07-02 4.55 4.61 4.48 4.57 2.8M
2021-07-01 4.52 4.58 4.52 4.55 2.2M
2021-06-30 4.52 4.59 4.46 4.49 2.7M
2021-06-29 4.61 4.65 4.53 4.53 1.8M
2021-06-28 4.69 4.71 4.59 4.61 2.4M
2021-06-25 4.66 4.72 4.56 4.71 3.1M
2021-06-24 4.80 4.82 4.60 4.63 3.0M
2021-06-23 4.63 4.77 4.57 4.77 3.1M
2021-06-22 4.57 4.65 4.55 4.60 2.6M
2021-06-21 4.49 4.59 4.48 4.57 2.5M
2021-06-18 4.69 4.69 4.46 4.47 6.1M
2021-06-17 4.88 4.91 4.67 4.70 4.8M
2021-06-16 4.94 4.99 4.89 4.89 2.5M
2021-06-15 4.96 4.99 4.92 4.98 4.3M
2021-06-11 5.16 5.18 4.95 4.96 3.9M
2021-06-10 5.33 5.33 5.14 5.15 4.1M
2021-06-09 5.36 5.38 5.28 5.31 3.2M
2021-06-08 5.48 5.48 5.37 5.39 2.2M
2021-06-07 5.47 5.50 5.46 5.48 1.1M
2021-06-04 5.58 5.60 5.47 5.50 3.5M
2021-06-03 5.57 5.63 5.56 5.61 2.0M
2021-06-02 5.60 5.66 5.56 5.61 1.6M
2021-06-01 5.58 5.62 5.51 5.60 1.3M
2021-05-31 5.62 5.64 5.56 5.58 1.3M
2021-05-28 5.68 5.68 5.56 5.63 3.0M
2021-05-27 5.77 5.78 5.61 5.67 3.2M
2021-05-26 5.62 5.78 5.60 5.76 2.7M
2021-05-25 5.64 5.68 5.49 5.61 2.2M
2021-05-24 5.64 5.85 5.64 5.64 4.1M
2021-05-21 5.51 5.70 5.51 5.61 2.9M
2021-05-20 5.68 5.68 5.40 5.50 4.4M
2021-05-19 5.80 5.82 5.69 5.74 1.8M
2021-05-18 5.79 5.86 5.75 5.82 1.7M
2021-05-17 5.75 5.85 5.73 5.79 1.7M
2021-05-14 5.84 5.88 5.72 5.77 3.4M
2021-05-13 5.89 5.94 5.84 5.85 2.8M
2021-05-12 5.95 5.98 5.87 5.96 3.4M
2021-05-11 6.02 6.02 5.87 6.01 3.3M
2021-05-10 6.04 6.12 6.01 6.09 3.6M
2021-05-07 5.83 6.15 5.83 6.02 8.4M
2021-05-06 5.85 5.90 5.74 5.77 2.7M
2021-04-30 5.72 5.75 5.66 5.74 1.3M
2021-04-29 5.62 5.73 5.59 5.72 2.1M
2021-04-28 5.73 5.73 5.58 5.62 2.5M
2021-04-27 5.71 5.78 5.70 5.73 1.5M
2021-04-26 5.88 5.90 5.65 5.69 4.9M
2021-04-23 5.99 6.01 5.85 5.86 3.3M
2021-04-22 6.08 6.08 5.98 5.99 3.8M
2021-04-21 6.00 6.13 5.97 6.05 3.7M
2021-04-20 6.05 6.17 5.99 6.08 6.6M
2021-04-19 5.85 5.94 5.78 5.92 3.9M
2021-04-16 5.87 5.93 5.82 5.88 2.3M
2021-04-15 5.91 5.95 5.76 5.87 2.8M
2021-04-14 5.89 6.00 5.88 6.00 2.7M
2021-04-13 5.81 5.96 5.80 5.89 2.1M
2021-04-12 6.07 6.07 5.77 5.80 5.4M
2021-04-09 6.21 6.26 6.05 6.06 4.0M
2021-04-08 6.49 6.49 6.19 6.20 4.7M
2021-04-07 6.61 6.67 6.38 6.48 9.4M
2021-04-06 6.23 6.48 6.18 6.37 4.0M
2021-04-02 6.14 6.30 6.09 6.23 4.4M
2021-04-01 5.93 6.14 5.92 6.14 2.8M
2021-03-31 6.02 6.06 5.92 5.96 1.8M
2021-03-30 6.15 6.15 5.91 6.02 3.8M
2021-03-29 5.85 6.27 5.85 6.17 6.9M
2021-03-26 5.69 5.81 5.53 5.81 5.3M
2021-03-25 5.82 5.82 5.63 5.81 4.1M
2021-03-24 5.88 6.01 5.81 5.84 3.2M
2021-03-23 6.19 6.20 5.70 5.84 7.5M
2021-03-22 6.00 6.21 6.00 6.17 3.8M
2021-03-19 6.13 6.29 5.97 5.97 11.6M
2021-03-18 5.70 6.25 5.68 6.25 12.2M
2021-03-17 5.46 5.68 5.41 5.68 3.6M
2021-03-16 5.54 5.58 5.38 5.49 3.3M
2021-03-15 5.59 5.69 5.49 5.58 3.4M
2021-03-12 5.65 5.65 5.43 5.58 3.7M
2021-03-11 5.20 5.55 5.17 5.55 6.4M
2021-03-10 5.29 5.32 5.10 5.19 3.6M
2021-03-09 5.25 5.27 4.89 5.16 9.8M
2021-03-08 5.62 5.70 5.13 5.19 9.3M
2021-03-05 5.48 5.59 5.40 5.53 5.5M
2021-03-04 5.68 5.70 5.48 5.56 6.1M
2021-03-03 5.61 5.76 5.53 5.73 5.4M
2021-03-02 6.03 6.03 5.50 5.56 15.0M
2021-03-01 5.99 6.07 5.91 5.95 6.2M
2021-02-26 5.74 6.12 5.74 5.85 9.6M
2021-02-25 6.01 6.15 5.93 5.98 14.1M
2021-02-24 6.55 6.56 5.77 5.78 24.9M
2021-02-23 6.39 6.74 6.21 6.41 25.1M
2021-02-22 6.99 7.28 6.11 6.13 28.8M
2021-02-19 6.50 6.62 6.39 6.62 7.2M
2021-02-18 5.78 6.02 5.70 6.02 10.9M
2021-02-10 4.94 5.47 4.92 5.47 16.5M
2021-02-09 4.80 5.04 4.72 4.97 15.4M
2021-02-08 4.29 4.66 4.26 4.66 15.4M
2021-02-05 4.31 4.31 4.22 4.24 11.4M
2021-02-04 4.11 4.33 4.03 4.28 17.6M
2021-02-03 3.80 4.11 3.67 4.08 19.6M
2021-02-02 3.84 3.84 3.70 3.74 34.2M
2021-02-01 3.49 3.49 3.37 3.49 9.2M
2021-01-29 3.17 3.22 3.13 3.17 3.0M
2021-01-28 3.22 3.22 3.11 3.14 5.2M
2021-01-27 3.16 3.27 3.15 3.24 5.4M
2021-01-26 3.19 3.21 3.12 3.14 3.5M
2021-01-25 3.13 3.22 3.13 3.18 6.7M
2021-01-22 3.09 3.14 3.08 3.09 2.9M
2021-01-21 3.11 3.14 3.05 3.07 7.1M
2021-01-20 3.15 3.19 3.11 3.13 5.9M
2021-01-19 3.24 3.24 3.12 3.15 6.7M
2021-01-18 3.15 3.28 3.14 3.24 8.6M
2021-01-15 3.24 3.27 3.08 3.14 9.3M
2021-01-14 3.37 3.40 3.19 3.20 13.8M
2021-01-13 3.41 3.48 3.32 3.37 11.3M
2021-01-12 3.23 3.39 3.20 3.37 19.8M
2021-01-11 3.27 3.31 3.20 3.22 11.3M
2021-01-08 3.10 3.27 3.10 3.22 17.8M
2021-01-07 3.01 3.11 3.01 3.07 13.4M
2021-01-06 2.96 3.01 2.95 2.99 7.1M
2021-01-05 2.95 2.99 2.94 2.95 7.4M
2021-01-04 2.86 2.98 2.86 2.96 10.1M