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
2022-12-30 12.98 13.24 12.87 12.93 11.4M
2022-12-29 13.00 13.22 12.97 12.98 9.8M
2022-12-28 13.53 13.53 13.02 13.07 12.8M
2022-12-27 13.53 13.74 13.39 13.50 10.2M
2022-12-26 13.56 13.94 13.43 13.57 21.3M
2022-12-23 12.91 14.26 12.88 13.78 36.4M
2022-12-22 13.09 13.41 12.64 12.97 15.8M
2022-12-21 13.32 13.84 12.97 12.98 19.6M
2022-12-20 14.67 14.82 13.54 13.56 30.0M
2022-12-19 13.84 14.29 13.68 13.96 20.0M
2022-12-16 13.66 13.90 13.47 13.65 8.0M
2022-12-15 13.46 14.01 13.36 13.76 11.6M
2022-12-14 13.52 13.76 13.41 13.46 5.4M
2022-12-13 13.74 13.82 13.44 13.48 6.2M
2022-12-12 13.40 13.91 13.35 13.75 9.7M
2022-12-09 13.74 13.78 13.42 13.46 7.0M
2022-12-08 13.95 13.98 13.58 13.62 8.4M
2022-12-07 14.13 14.19 13.96 14.00 7.8M
2022-12-06 14.46 14.61 14.16 14.21 11.6M
2022-12-05 14.34 14.56 14.16 14.44 17.9M
2022-12-02 13.53 14.37 13.52 14.17 20.1M
2022-12-01 13.31 13.67 13.30 13.63 10.8M
2022-11-30 13.40 13.43 13.15 13.19 9.1M
2022-11-29 13.09 13.54 13.08 13.54 8.8M
2022-11-28 13.29 13.37 12.98 13.09 7.1M
2022-11-25 13.46 13.63 13.29 13.29 6.8M
2022-11-24 13.83 13.94 13.48 13.51 9.3M
2022-11-23 14.07 14.17 13.53 13.85 11.2M
2022-11-22 14.07 14.51 13.95 14.07 11.1M
2022-11-21 14.02 14.28 13.82 14.17 10.5M
2022-11-18 14.60 14.79 14.14 14.16 18.1M
2022-11-17 14.51 14.75 14.25 14.65 20.0M
2022-11-16 14.21 14.41 14.08 14.32 14.2M
2022-11-15 13.91 14.29 13.84 14.28 18.4M
2022-11-14 13.86 14.03 13.52 13.93 10.3M
2022-11-11 14.01 14.39 13.78 13.78 17.9M
2022-11-10 13.70 14.01 13.62 13.80 10.1M
2022-11-09 13.98 14.01 13.74 13.78 9.8M
2022-11-08 13.85 14.10 13.68 14.08 12.1M
2022-11-07 13.74 14.18 13.67 13.96 12.9M
2022-11-04 13.85 14.00 13.62 13.90 13.8M
2022-11-03 14.15 14.26 13.76 13.83 18.7M
2022-11-02 14.12 14.33 13.97 14.32 23.8M
2022-11-01 14.88 14.99 14.06 14.24 38.6M
2022-10-31 13.45 14.31 13.37 14.31 19.2M
2022-10-28 13.35 13.49 12.98 13.01 8.2M
2022-10-27 13.19 13.52 13.12 13.35 9.2M
2022-10-26 12.55 13.26 12.55 13.17 10.8M
2022-10-25 12.64 12.80 12.41 12.54 5.8M
2022-10-24 12.85 13.16 12.58 12.69 6.4M
2022-10-21 12.82 13.00 12.66 12.84 4.7M
2022-10-20 12.75 13.06 12.57 12.82 6.8M
2022-10-19 12.75 12.87 12.55 12.74 5.6M
2022-10-18 12.81 12.86 12.58 12.77 5.5M
2022-10-17 12.47 12.98 12.38 12.81 8.2M
2022-10-14 12.42 12.56 12.27 12.50 7.0M
2022-10-13 11.95 12.49 11.91 12.33 10.1M
2022-10-12 11.42 11.96 11.30 11.95 6.7M
2022-10-11 11.36 11.47 11.14 11.42 4.0M
2022-10-10 11.66 11.80 11.30 11.37 4.3M
2022-09-30 11.78 11.91 11.60 11.66 2.9M
2022-09-29 12.02 12.13 11.70 11.78 4.0M
2022-09-28 12.09 12.28 11.89 11.91 3.8M
2022-09-27 11.81 12.19 11.81 12.17 5.2M
2022-09-26 12.10 12.21 11.81 11.81 6.3M
2022-09-23 12.63 12.69 12.17 12.27 4.9M
2022-09-22 12.52 12.82 12.46 12.65 4.8M
2022-09-21 12.50 12.64 12.15 12.63 4.9M
2022-09-20 12.45 12.65 12.43 12.53 3.3M
2022-09-19 12.92 12.93 12.36 12.40 6.6M
2022-09-16 13.19 13.39 12.93 12.93 8.3M
2022-09-15 13.35 13.52 13.11 13.21 7.0M
2022-09-14 13.29 13.39 13.19 13.35 4.8M
2022-09-13 13.39 13.67 13.38 13.43 5.2M
2022-09-09 13.29 13.43 13.20 13.34 3.7M
2022-09-08 13.45 13.45 13.25 13.25 4.3M
2022-09-07 13.35 13.44 13.27 13.41 4.4M
2022-09-06 13.32 13.41 13.23 13.41 5.4M
2022-09-05 13.63 13.65 13.25 13.34 7.8M
2022-09-02 13.46 13.70 13.45 13.67 5.9M
2022-09-01 13.46 13.73 13.41 13.50 6.2M
2022-08-31 13.45 13.59 13.35 13.47 5.8M
2022-08-30 13.48 13.65 13.35 13.57 6.1M
2022-08-29 13.35 13.50 13.22 13.46 6.2M
2022-08-26 13.74 13.91 13.52 13.59 9.0M
2022-08-25 14.06 14.12 13.54 13.70 12.7M
2022-08-24 14.29 14.68 13.87 14.03 14.6M
2022-08-23 14.38 14.50 14.19 14.37 12.0M
2022-08-22 14.02 15.00 13.79 14.54 28.8M
2022-08-19 14.04 14.33 13.79 13.84 9.7M
2022-08-18 14.27 14.28 13.93 14.04 6.4M
2022-08-17 14.20 14.31 14.00 14.28 5.9M
2022-08-16 14.41 14.47 14.10 14.20 7.4M
2022-08-15 14.60 14.60 14.30 14.38 7.7M
2022-08-12 14.66 14.78 14.48 14.61 8.4M
2022-08-11 14.64 14.73 14.55 14.60 8.5M
2022-08-10 14.51 14.80 14.41 14.52 8.7M
2022-08-09 14.62 14.75 14.29 14.51 7.8M
2022-08-08 14.40 14.63 14.33 14.61 9.5M
2022-08-05 14.01 14.54 13.90 14.51 14.6M
2022-08-04 13.63 13.90 13.57 13.89 8.9M
2022-08-03 13.37 13.93 13.37 13.57 12.1M
2022-08-02 14.23 14.23 13.31 13.46 16.0M
2022-08-01 14.26 14.59 14.09 14.35 8.4M
2022-07-29 14.51 14.65 14.34 14.35 9.1M
2022-07-28 14.62 14.77 14.53 14.54 9.1M
2022-07-27 14.48 14.71 14.45 14.52 8.2M
2022-07-26 14.35 14.59 14.29 14.49 7.9M
2022-07-25 14.45 14.59 14.20 14.30 7.9M
2022-07-22 14.60 14.75 14.20 14.33 10.1M
2022-07-21 14.69 14.87 14.59 14.61 12.5M
2022-07-20 14.40 14.75 14.29 14.69 16.1M
2022-07-19 13.87 14.35 13.84 14.34 12.7M
2022-07-18 13.69 13.90 13.67 13.89 7.5M
2022-07-15 17.80 18.43 17.59 17.81 6.7M
2022-07-14 17.93 18.09 17.60 18.00 5.5M
2022-07-13 17.93 18.18 17.84 17.97 4.5M
2022-07-12 18.31 18.39 17.85 17.86 7.6M
2022-07-11 19.16 19.28 18.27 18.43 12.3M
2022-07-08 18.49 19.85 18.43 19.14 20.8M
2022-07-07 18.49 18.76 18.36 18.48 6.4M
2022-07-06 18.39 18.66 18.25 18.36 6.5M
2022-07-05 18.90 19.04 18.15 18.41 12.5M
2022-07-04 19.06 19.12 18.77 18.96 7.0M
2022-07-01 19.29 19.50 19.06 19.06 8.2M
2022-06-30 19.15 19.32 19.04 19.18 10.0M
2022-06-29 19.14 19.82 19.08 19.14 17.3M
2022-06-28 19.01 19.36 18.64 19.25 13.7M
2022-06-27 18.87 19.19 18.81 18.96 9.4M
2022-06-24 18.96 19.38 18.93 19.02 14.7M
2022-06-23 18.89 19.19 18.28 18.99 15.7M
2022-06-22 19.29 19.36 18.58 18.63 14.8M
2022-06-21 18.82 19.69 18.65 19.34 19.5M
2022-06-20 18.56 18.99 18.53 18.78 10.9M
2022-06-17 18.57 18.71 18.18 18.54 10.7M
2022-06-16 18.44 19.04 18.32 18.76 15.9M
2022-06-15 18.26 18.64 18.11 18.32 14.3M
2022-06-14 18.31 18.31 17.39 18.14 12.2M
2022-06-13 18.00 18.81 17.89 18.31 11.5M
2022-06-10 17.86 18.21 17.77 18.15 8.6M
2022-06-09 18.71 18.84 18.01 18.09 11.4M
2022-06-08 18.39 19.32 18.38 18.84 17.4M
2022-06-07 18.71 18.78 18.23 18.49 10.3M
2022-06-06 18.76 18.96 18.36 18.71 13.8M
2022-06-02 18.00 18.33 17.61 18.29 12.2M
2022-06-01 18.00 18.33 17.79 17.97 9.4M
2022-05-31 17.91 18.06 17.38 18.05 10.3M
2022-05-30 17.67 17.93 17.56 17.88 5.8M
2022-05-27 18.21 18.27 17.49 17.74 7.4M
2022-05-26 17.76 18.12 17.29 17.81 7.9M
2022-05-25 17.14 17.81 17.14 17.76 9.7M
2022-05-24 18.46 18.46 17.13 17.14 12.3M
2022-05-23 18.04 18.55 18.04 18.44 10.6M
2022-05-20 17.84 18.06 17.76 17.99 8.2M
2022-05-19 17.73 17.91 17.59 17.81 9.5M
2022-05-18 18.44 18.97 18.03 18.19 16.4M
2022-05-17 17.71 17.87 17.36 17.87 6.8M
2022-05-16 17.86 17.95 17.58 17.73 5.8M
2022-05-13 17.69 17.91 17.56 17.79 6.6M
2022-05-12 17.47 18.03 17.32 17.69 9.0M
2022-05-11 17.69 18.16 17.53 17.56 13.4M
2022-05-10 17.29 17.74 17.07 17.69 11.6M
2022-05-09 17.42 17.76 17.27 17.46 15.2M
2022-05-06 16.21 18.21 16.00 17.87 25.5M
2022-05-05 16.49 16.89 16.34 16.55 9.6M
2022-04-29 16.20 16.66 16.07 16.51 10.4M
2022-04-28 16.29 16.49 15.89 16.11 8.2M
2022-04-27 15.36 16.47 15.22 16.43 12.2M
2022-04-26 16.34 16.54 15.50 15.51 12.8M
2022-04-25 18.04 18.04 16.43 16.43 12.5M
2022-04-22 18.64 18.85 18.23 18.25 8.2M
2022-04-21 19.79 19.86 18.58 18.74 12.7M
2022-04-20 20.43 20.68 19.93 20.00 8.4M
2022-04-19 20.71 20.71 19.93 20.19 7.9M
2022-04-18 20.11 20.43 19.79 20.31 6.1M
2022-04-15 20.61 20.86 19.86 20.49 10.9M
2022-04-14 20.86 21.15 20.78 20.86 7.1M
2022-04-13 21.64 21.64 20.60 20.64 10.7M
2022-04-12 21.59 21.84 21.09 21.82 10.2M
2022-04-11 22.39 22.54 21.29 21.61 12.3M
2022-04-08 23.43 23.56 22.39 22.76 15.8M
2022-04-07 25.37 25.39 23.53 23.71 15.6M
2022-04-06 25.19 25.61 24.93 25.51 7.2M
2022-04-01 25.41 25.61 25.07 25.26 8.1M
2022-03-31 25.13 25.69 24.96 25.69 11.5M
2022-03-30 24.91 25.33 24.65 25.18 10.6M
2022-03-29 25.92 26.01 24.84 24.84 13.1M
2022-03-28 25.50 26.13 25.41 25.91 9.5M
2022-03-25 26.42 26.69 25.73 25.78 13.9M
2022-03-24 27.86 27.87 26.18 26.41 24.5M
2022-03-23 28.81 28.81 28.04 28.13 16.2M
2022-03-22 27.64 28.93 27.40 28.93 25.4M
2022-03-21 27.71 28.06 27.30 27.77 19.0M
2022-03-18 27.86 28.36 27.26 28.33 20.6M
2022-03-17 28.91 29.27 28.36 28.71 24.6M
2022-03-16 27.91 28.87 26.98 28.66 23.8M
2022-03-15 27.54 28.46 26.87 27.21 20.3M
2022-03-14 29.25 29.60 27.86 27.87 19.7M
2022-03-11 28.56 29.91 28.36 29.66 25.2M
2022-03-10 30.71 31.07 29.07 29.24 33.4M
2022-03-09 28.58 30.39 27.77 30.06 41.8M
2022-03-08 28.00 30.41 27.86 28.57 38.6M
2022-03-07 27.26 27.87 26.55 27.79 17.7M
2022-03-04 27.95 28.43 27.14 27.36 18.0M
2022-03-03 28.01 28.48 27.71 28.15 16.7M
2022-03-02 27.57 28.36 27.50 27.94 15.4M
2022-03-01 28.48 28.99 28.18 28.32 25.6M
2022-02-28 27.83 29.29 27.45 28.59 26.4M
2022-02-25 28.28 28.44 27.50 28.29 30.3M
2022-02-24 29.66 30.35 27.26 27.76 54.2M
2022-02-23 30.39 31.33 29.61 30.29 47.0M
2022-02-22 31.43 32.56 30.30 30.71 74.2M
2022-02-21 29.86 30.17 29.29 30.17 13.1M
2022-02-18 26.71 27.43 26.18 27.43 34.9M
2022-02-17 25.18 25.49 24.89 24.94 8.1M
2022-02-16 25.65 26.11 25.20 25.49 8.8M
2022-02-15 25.19 25.64 24.91 25.14 7.2M
2022-02-14 25.15 25.84 24.47 25.39 8.8M
2022-02-11 25.96 26.68 25.50 25.72 12.8M
2022-02-10 26.05 26.35 25.65 26.14 10.2M
2022-02-09 25.39 26.59 25.16 26.26 16.2M
2022-02-08 24.76 25.41 23.86 25.39 13.6M
2022-02-07 24.86 25.26 24.41 24.73 9.9M
2022-01-28 24.95 25.18 23.84 24.34 14.3M
2022-01-27 26.44 26.61 24.67 24.70 19.5M
2022-01-26 27.93 28.43 25.87 26.76 24.1M
2022-01-25 28.99 29.64 27.86 27.98 19.3M
2022-01-24 28.59 30.23 28.56 29.39 20.8M
2022-01-21 29.43 31.00 29.05 29.23 28.8M
2022-01-20 29.29 30.74 28.70 29.72 31.6M
2022-01-19 27.84 30.49 27.64 29.52 32.6M
2022-01-18 29.07 29.27 27.96 28.04 39.1M
2022-01-17 26.19 28.29 26.19 28.29 29.1M
2022-01-14 25.77 26.25 25.50 25.71 6.4M
2022-01-13 26.63 26.83 26.15 26.15 8.5M
2022-01-12 26.29 26.51 25.76 26.22 6.4M
2022-01-11 26.69 26.79 26.07 26.16 9.0M
2022-01-10 25.81 27.00 25.36 26.94 13.1M
2022-01-07 25.99 26.64 25.71 26.07 10.1M
2022-01-06 26.11 26.38 25.91 25.99 9.1M
2022-01-05 27.36 27.57 26.39 26.46 13.4M
2022-01-04 26.46 27.27 26.21 27.08 17.6M