数据港

603881
🏛️ 中国 →
37.35
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
2021-12-31 26.23 26.51 25.93 26.37 10.5M
2021-12-30 26.24 26.68 26.01 26.29 10.9M
2021-12-29 25.70 26.57 25.58 26.06 16.9M
2021-12-28 24.71 27.10 24.71 26.06 27.5M
2021-12-27 24.60 24.70 24.07 24.64 4.8M
2021-12-24 25.32 25.76 24.27 24.29 10.6M
2021-12-23 25.64 25.96 25.29 25.41 8.6M
2021-12-22 25.26 26.32 25.01 25.94 11.1M
2021-12-21 25.01 25.46 24.96 25.25 5.5M
2021-12-20 25.98 25.98 24.99 25.04 8.3M
2021-12-17 25.73 26.42 25.72 25.81 8.6M
2021-12-16 25.94 26.14 25.63 25.96 8.6M
2021-12-15 26.17 26.48 25.79 25.87 10.3M
2021-12-14 24.80 26.70 24.76 26.17 20.5M
2021-12-13 24.32 25.20 24.32 24.80 7.0M
2021-12-10 24.82 25.00 24.40 24.46 5.5M
2021-12-09 24.89 25.14 24.79 24.91 7.0M
2021-12-08 23.56 25.16 23.48 25.04 13.0M
2021-12-07 24.14 24.14 23.34 23.49 5.8M
2021-12-06 24.68 24.68 23.81 23.85 8.1M
2021-12-03 24.84 25.07 24.53 24.76 5.8M
2021-12-02 25.71 25.71 24.83 24.87 9.4M
2021-12-01 24.83 25.68 24.74 25.51 13.9M
2021-11-30 24.38 25.38 24.24 24.82 10.1M
2021-11-29 24.29 24.47 24.06 24.17 6.7M
2021-11-26 24.68 25.26 24.29 24.77 8.9M
2021-11-25 25.11 25.63 24.65 24.69 10.6M
2021-11-24 24.19 25.21 24.01 24.93 12.5M
2021-11-23 24.46 24.46 23.89 24.01 6.8M
2021-11-22 24.20 24.68 24.00 24.54 8.4M
2021-11-19 23.58 24.47 23.57 24.26 7.7M
2021-11-18 23.86 24.46 23.64 23.68 7.9M
2021-11-17 24.33 24.64 23.86 24.18 9.3M
2021-11-16 23.57 24.40 23.47 24.39 11.8M
2021-11-15 23.37 23.76 23.22 23.70 6.9M
2021-11-12 23.14 23.41 22.96 23.32 5.4M
2021-11-11 22.82 23.21 22.64 23.15 4.9M
2021-11-10 22.65 22.94 22.45 22.82 3.5M
2021-11-09 22.34 22.72 22.28 22.71 3.2M
2021-11-08 22.36 22.47 22.02 22.34 3.4M
2021-11-05 23.21 23.27 22.43 22.44 6.8M
2021-11-04 23.14 23.19 22.85 23.13 4.1M
2021-11-03 22.66 23.43 22.64 23.04 7.7M
2021-11-02 22.83 23.21 22.38 22.81 5.3M
2021-11-01 22.32 22.88 21.72 22.88 5.8M
2021-10-29 22.68 22.70 22.08 22.30 4.1M
2021-10-28 22.46 22.71 22.11 22.29 3.4M
2021-10-27 22.85 22.85 22.26 22.34 3.0M
2021-10-26 23.31 23.35 22.59 22.61 5.1M
2021-10-25 23.49 23.57 23.09 23.31 3.6M
2021-10-22 23.14 23.95 23.05 23.55 5.4M
2021-10-21 23.29 23.65 23.26 23.29 5.1M
2021-10-20 24.52 24.99 23.70 23.94 10.3M
2021-10-19 23.24 24.04 23.06 23.96 7.6M
2021-10-18 23.01 23.42 22.73 23.25 5.1M
2021-10-15 22.11 23.46 22.01 23.02 7.6M
2021-10-14 22.34 22.34 21.86 22.12 2.4M
2021-10-13 22.02 22.22 21.71 22.16 2.6M
2021-10-12 22.81 22.81 21.74 22.01 5.2M
2021-10-11 22.75 22.93 22.54 22.84 3.0M
2021-10-08 22.52 22.99 22.52 22.67 3.3M
2021-09-30 22.28 22.76 22.28 22.44 3.4M
2021-09-29 23.23 23.47 22.18 22.21 7.8M
2021-09-28 23.58 24.07 23.36 23.56 4.1M
2021-09-27 23.44 24.31 23.44 23.82 7.0M
2021-09-24 23.77 23.97 23.29 23.39 4.6M
2021-09-23 23.49 24.04 23.49 23.77 5.5M
2021-09-22 23.46 23.69 23.16 23.37 5.1M
2021-09-17 23.99 24.14 23.07 23.81 8.2M
2021-09-16 25.15 25.34 23.88 23.89 12.1M
2021-09-15 25.29 25.75 24.86 25.21 7.5M
2021-09-14 25.45 26.07 25.23 25.34 8.7M
2021-09-13 26.38 26.52 25.32 25.34 11.6M
2021-09-10 26.39 26.79 26.21 26.39 12.1M
2021-09-09 26.86 27.13 25.74 26.91 18.4M
2021-09-08 25.96 26.75 25.88 26.18 14.8M
2021-09-07 25.36 26.14 25.29 25.66 10.5M
2021-09-06 25.20 25.68 24.96 25.36 9.8M
2021-09-03 26.43 26.49 25.36 25.40 14.8M
2021-09-02 26.34 26.88 25.51 26.54 20.6M
2021-09-01 25.28 26.90 24.88 26.41 27.6M
2021-08-31 24.86 26.14 24.84 24.93 19.7M
2021-08-30 25.91 26.64 24.84 25.19 28.3M
2021-08-27 22.64 24.99 21.59 24.51 22.2M
2021-08-26 22.83 23.32 22.46 22.76 7.6M
2021-08-25 22.86 23.07 22.64 22.69 4.9M
2021-08-24 23.29 23.29 22.70 22.94 7.1M
2021-08-23 22.90 23.47 22.78 23.31 6.7M
2021-08-20 23.14 23.14 22.41 22.79 6.6M
2021-08-19 22.67 23.56 22.56 23.15 8.6M
2021-08-18 22.35 22.98 22.07 22.68 5.9M
2021-08-17 23.26 23.49 22.21 22.38 9.7M
2021-08-16 23.27 24.16 22.93 23.50 8.6M
2021-08-13 23.85 23.96 22.95 23.29 9.3M
2021-08-12 23.66 24.32 23.57 23.71 11.0M
2021-08-11 24.17 24.28 23.66 23.82 11.3M
2021-08-10 23.57 25.00 23.06 24.28 26.1M
2021-08-09 21.40 23.54 21.22 23.54 17.5M
2021-08-06 21.56 21.63 20.86 21.40 6.8M
2021-08-05 21.85 21.90 21.44 21.56 7.2M
2021-08-04 22.06 22.64 21.45 22.09 11.3M
2021-08-03 21.61 22.35 21.46 21.63 9.5M
2021-08-02 20.49 21.61 20.21 21.61 10.9M
2021-07-30 20.64 20.97 20.09 20.49 10.1M
2021-07-29 20.91 21.17 20.62 20.75 7.6M
2021-07-28 21.36 21.63 20.65 20.71 7.8M
2021-07-27 21.64 22.25 20.93 21.59 10.7M
2021-07-26 22.36 22.36 21.43 21.63 8.2M
2021-07-23 22.29 22.97 22.07 22.46 9.0M
2021-07-22 22.66 22.67 22.29 22.31 5.5M
2021-07-21 22.60 22.84 22.36 22.48 6.7M
2021-07-20 22.20 22.68 22.11 22.66 5.6M
2021-07-19 22.93 22.93 22.07 22.42 11.5M
2021-07-16 23.83 24.54 23.21 23.24 11.0M
2021-07-15 23.79 24.01 23.14 23.21 11.0M
2021-07-14 24.53 25.57 24.07 24.11 12.3M
2021-07-13 24.37 25.11 24.21 24.66 7.3M
2021-07-12 23.82 24.49 23.49 24.39 7.7M
2021-07-09 23.21 23.91 23.15 23.66 7.0M
2021-07-08 24.70 24.90 22.93 23.36 15.7M
2021-07-07 24.33 24.78 24.21 24.69 4.3M
2021-07-06 24.52 24.86 24.20 24.53 4.9M
2021-07-05 24.58 24.82 24.21 24.46 4.9M
2021-07-02 24.56 25.03 24.27 24.50 5.7M
2021-07-01 25.69 25.86 24.59 24.61 7.3M
2021-06-30 25.75 26.05 25.41 25.86 4.9M
2021-06-29 26.07 26.32 25.57 25.65 6.5M
2021-06-28 25.14 26.07 25.14 26.04 8.1M
2021-06-25 25.14 25.40 24.85 25.14 6.4M
2021-06-24 26.00 26.13 25.06 25.07 11.1M
2021-06-23 25.86 26.25 25.65 25.99 8.6M
2021-06-22 26.42 26.56 25.88 25.93 8.7M
2021-06-21 26.39 26.80 25.85 26.56 9.1M
2021-06-18 27.00 27.26 26.49 26.62 10.2M
2021-06-17 26.79 27.64 26.58 27.19 10.5M
2021-06-16 27.86 28.56 26.86 27.01 12.4M
2021-06-15 27.24 28.35 27.14 28.06 13.9M
2021-06-11 27.00 27.84 26.71 27.24 14.2M
2021-06-10 26.45 27.53 26.43 27.03 13.1M
2021-06-09 26.26 26.74 25.63 26.60 8.2M
2021-06-08 26.96 27.41 26.29 26.36 10.9M
2021-06-07 25.91 26.79 25.91 26.79 9.2M
2021-06-04 25.52 26.03 25.07 25.89 6.3M
2021-06-03 25.88 26.28 25.64 25.66 7.6M
2021-06-02 26.46 26.64 25.61 25.63 11.2M
2021-06-01 27.10 27.11 26.29 26.79 11.1M
2021-05-31 26.85 27.29 26.29 27.10 12.9M
2021-05-28 25.21 26.99 25.01 26.74 19.0M
2021-05-27 25.46 26.11 25.09 25.34 12.0M
2021-05-26 24.91 26.21 24.91 25.21 15.2M
2021-05-25 24.41 24.89 24.15 24.64 10.9M
2021-05-24 22.96 24.84 22.72 24.49 13.7M
2021-05-21 23.36 23.40 22.96 23.12 4.0M
2021-05-20 23.07 23.46 22.96 23.20 4.7M
2021-05-19 23.79 23.82 23.09 23.15 6.5M
2021-05-18 23.33 23.93 23.11 23.69 7.0M
2021-05-17 24.05 24.14 23.32 23.51 8.4M
2021-05-14 23.65 24.01 23.21 23.85 9.6M
2021-05-13 23.29 24.00 23.11 23.49 10.5M
2021-05-12 23.34 23.86 22.89 23.53 10.8M
2021-05-11 21.84 23.51 21.81 23.31 12.0M
2021-05-10 22.96 23.03 21.68 21.81 8.5M
2021-05-07 22.90 23.21 22.66 22.79 6.2M
2021-05-06 21.92 23.09 21.90 23.04 8.9M
2021-04-30 30.01 30.95 30.00 30.81 4.1M
2021-04-29 30.39 31.14 30.01 30.07 4.5M
2021-04-28 31.19 31.40 30.62 30.82 3.7M
2021-04-27 32.35 32.37 31.00 31.32 5.3M
2021-04-26 31.90 33.90 31.60 32.89 5.3M
2021-04-23 31.79 31.86 31.27 31.57 3.1M
2021-04-22 32.06 32.26 31.51 31.79 3.9M
2021-04-21 31.15 32.02 31.07 31.82 3.6M
2021-04-20 31.94 32.35 31.46 31.47 5.9M
2021-04-19 31.57 31.77 31.07 31.69 4.3M
2021-04-16 30.88 31.56 30.61 31.41 4.5M
2021-04-15 30.90 31.14 30.45 30.61 3.3M
2021-04-14 30.44 31.21 30.21 31.21 4.1M
2021-04-13 30.97 31.21 30.43 30.44 4.1M
2021-04-12 31.12 31.32 30.73 30.74 3.3M
2021-04-09 32.07 32.08 31.14 31.18 5.4M
2021-04-08 32.16 32.81 31.75 32.36 5.2M
2021-04-07 32.29 32.48 31.83 32.28 3.7M
2021-04-06 32.16 32.41 31.76 32.27 3.5M
2021-04-02 31.57 32.25 31.29 32.02 4.9M
2021-04-01 30.86 31.61 30.76 31.34 4.8M
2021-03-31 31.31 31.43 30.70 30.76 5.2M
2021-03-30 31.26 31.74 30.72 31.15 5.3M
2021-03-29 32.13 32.39 31.15 31.19 5.8M
2021-03-26 31.30 32.33 31.05 31.98 7.8M
2021-03-25 33.57 33.86 31.13 31.20 14.0M
2021-03-24 34.06 35.62 33.22 34.54 4.3M
2021-03-23 34.19 34.49 33.69 33.76 3.0M
2021-03-22 34.89 34.89 33.53 33.93 4.2M
2021-03-19 33.94 34.93 33.65 34.65 3.1M
2021-03-18 34.25 34.40 33.86 34.07 1.9M
2021-03-17 33.76 34.41 33.46 34.11 2.0M
2021-03-16 34.61 34.69 33.46 33.69 3.2M
2021-03-15 34.93 35.13 34.04 34.49 2.2M
2021-03-12 34.98 35.43 34.30 35.22 2.8M
2021-03-11 34.07 35.06 33.24 34.98 3.8M
2021-03-10 35.50 35.69 33.92 34.04 4.0M
2021-03-09 36.34 36.43 34.65 35.05 4.3M
2021-03-08 36.91 37.36 36.50 36.56 4.6M
2021-03-05 35.96 36.90 35.79 36.70 2.7M
2021-03-04 37.64 37.96 36.38 36.41 4.3M
2021-03-03 38.57 38.75 37.07 37.90 4.9M
2021-03-02 38.67 39.98 38.42 38.80 6.7M
2021-03-01 38.00 38.56 37.13 38.56 4.7M
2021-02-26 36.86 38.06 36.54 37.68 3.8M
2021-02-25 37.79 38.04 36.91 37.36 3.9M
2021-02-24 36.96 38.25 36.69 37.42 4.8M
2021-02-23 37.26 37.57 36.29 36.96 4.4M
2021-02-22 38.25 39.14 37.57 37.68 6.0M
2021-02-19 36.82 38.96 36.82 38.26 6.0M
2021-02-18 35.86 37.78 35.86 37.14 6.0M
2021-02-10 35.70 36.06 34.86 35.46 3.9M
2021-02-09 34.64 35.69 34.04 35.36 4.3M
2021-02-08 34.86 35.53 33.84 34.39 4.2M
2021-02-05 36.94 36.99 34.96 34.97 6.6M
2021-02-04 37.14 37.51 35.24 37.06 7.7M
2021-02-03 36.91 36.96 35.01 35.29 5.3M
2021-02-02 36.11 37.06 35.79 36.91 4.0M
2021-02-01 36.51 37.42 35.65 36.43 6.8M
2021-01-29 39.29 39.91 36.36 36.74 8.4M
2021-01-28 41.71 41.71 39.22 39.24 6.2M
2021-01-27 41.72 42.07 40.71 42.07 4.2M
2021-01-26 42.14 42.94 41.47 41.71 3.8M
2021-01-25 44.46 44.46 41.14 42.11 7.4M
2021-01-22 45.71 46.75 44.15 44.49 6.9M
2021-01-21 45.71 46.21 45.09 45.71 6.2M
2021-01-20 44.91 46.70 43.99 46.13 8.1M
2021-01-19 44.05 46.71 43.64 45.37 10.9M
2021-01-18 43.57 44.59 42.95 44.09 8.0M
2021-01-15 46.75 46.93 43.27 43.71 12.9M
2021-01-14 41.77 45.85 41.51 45.85 10.9M
2021-01-13 41.44 42.21 41.08 41.68 4.3M
2021-01-12 41.86 42.05 41.14 41.61 4.3M
2021-01-11 42.49 43.28 41.66 42.25 5.5M
2021-01-08 41.04 43.47 40.91 42.80 7.0M
2021-01-07 42.14 42.72 40.43 41.04 5.7M
2021-01-06 44.01 44.05 41.57 42.44 6.1M
2021-01-05 43.08 44.20 43.07 43.76 5.2M
2021-01-04 42.86 43.51 42.15 43.21 5.4M