二三四五

002195
🏛️ 中国 →
7.73
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
2021-12-31 2.32 2.36 2.30 2.34 123.5M
2021-12-30 2.27 2.35 2.27 2.32 156.2M
2021-12-29 2.30 2.31 2.26 2.28 104.5M
2021-12-28 2.27 2.34 2.27 2.30 124.9M
2021-12-27 2.30 2.33 2.26 2.27 115.8M
2021-12-24 2.38 2.38 2.29 2.30 141.5M
2021-12-23 2.42 2.43 2.36 2.38 164.7M
2021-12-22 2.44 2.47 2.39 2.43 202.6M
2021-12-21 2.33 2.45 2.31 2.42 284.9M
2021-12-20 2.36 2.38 2.30 2.31 220.2M
2021-12-17 2.37 2.47 2.36 2.37 282.7M
2021-12-16 2.35 2.38 2.34 2.38 190.9M
2021-12-15 2.33 2.39 2.32 2.34 232.3M
2021-12-14 2.37 2.39 2.31 2.34 320.6M
2021-12-13 2.23 2.43 2.20 2.37 470.1M
2021-12-10 2.22 2.24 2.20 2.22 192.0M
2021-12-09 2.19 2.27 2.18 2.24 283.6M
2021-12-08 2.14 2.21 2.12 2.21 204.7M
2021-12-07 2.15 2.16 2.12 2.14 113.1M
2021-12-06 2.17 2.18 2.13 2.13 153.8M
2021-12-03 2.19 2.20 2.14 2.18 137.9M
2021-12-02 2.25 2.26 2.18 2.19 203.8M
2021-12-01 2.19 2.27 2.19 2.25 237.8M
2021-11-30 2.17 2.26 2.17 2.18 251.2M
2021-11-29 2.19 2.20 2.13 2.16 197.4M
2021-11-26 2.20 2.23 2.17 2.21 165.9M
2021-11-25 2.26 2.29 2.21 2.21 216.8M
2021-11-24 2.29 2.30 2.24 2.26 156.2M
2021-11-23 2.28 2.31 2.26 2.28 160.8M
2021-11-22 2.35 2.35 2.28 2.28 190.8M
2021-11-19 2.37 2.41 2.32 2.34 187.2M
2021-11-18 2.42 2.43 2.32 2.36 280.8M
2021-11-17 2.45 2.46 2.38 2.43 229.0M
2021-11-16 2.40 2.52 2.39 2.47 346.2M
2021-11-15 2.42 2.50 2.36 2.39 337.4M
2021-11-12 2.34 2.44 2.33 2.38 402.2M
2021-11-11 2.23 2.42 2.22 2.36 477.3M
2021-11-10 2.15 2.33 2.14 2.24 435.4M
2021-11-09 2.06 2.23 2.05 2.16 222.8M
2021-11-08 2.05 2.08 2.02 2.07 103.5M
2021-11-05 1.99 2.08 1.99 2.04 142.6M
2021-11-04 1.98 2.02 1.97 2.00 66.4M
2021-11-03 1.96 2.00 1.95 1.98 53.3M
2021-11-02 2.00 2.01 1.94 1.97 83.5M
2021-11-01 2.00 2.02 1.98 2.01 68.4M
2021-10-29 1.95 2.01 1.95 2.01 75.5M
2021-10-28 1.99 2.00 1.94 1.96 84.4M
2021-10-27 2.04 2.06 1.97 1.99 128.5M
2021-10-26 2.11 2.11 2.04 2.04 115.1M
2021-10-25 2.07 2.11 2.04 2.11 93.7M
2021-10-22 2.12 2.13 2.06 2.07 100.3M
2021-10-21 2.14 2.16 2.10 2.12 99.6M
2021-10-20 2.16 2.20 2.14 2.14 102.4M
2021-10-19 2.19 2.19 2.14 2.16 95.4M
2021-10-18 2.14 2.23 2.13 2.18 124.2M
2021-10-15 2.20 2.20 2.13 2.14 113.9M
2021-10-14 2.21 2.21 2.16 2.18 109.2M
2021-10-13 2.27 2.28 2.18 2.21 149.2M
2021-10-12 2.26 2.34 2.23 2.26 257.5M
2021-10-11 2.23 2.28 2.20 2.27 395.1M
2021-10-08 2.04 2.23 2.04 2.23 282.2M
2021-09-30 2.03 2.05 2.01 2.03 78.3M
2021-09-29 2.09 2.09 2.02 2.02 114.8M
2021-09-28 2.08 2.11 2.06 2.10 83.6M
2021-09-27 2.17 2.18 2.06 2.08 149.6M
2021-09-24 2.19 2.23 2.14 2.16 122.8M
2021-09-23 2.20 2.24 2.19 2.19 114.6M
2021-09-22 2.13 2.20 2.11 2.19 125.4M
2021-09-17 2.24 2.24 2.13 2.15 184.7M
2021-09-16 2.26 2.31 2.22 2.25 226.1M
2021-09-15 2.17 2.30 2.16 2.27 298.8M
2021-09-14 2.22 2.26 2.16 2.18 167.9M
2021-09-13 2.17 2.24 2.15 2.21 167.0M
2021-09-10 2.20 2.23 2.16 2.18 165.4M
2021-09-09 2.20 2.23 2.16 2.21 201.5M
2021-09-08 2.11 2.25 2.11 2.23 339.5M
2021-09-07 2.04 2.12 2.04 2.11 213.9M
2021-09-06 2.04 2.06 2.01 2.05 143.7M
2021-09-03 2.08 2.10 2.04 2.06 143.7M
2021-09-02 2.02 2.08 2.00 2.06 156.6M
2021-09-01 2.00 2.05 1.99 2.03 129.5M
2021-08-31 1.99 2.01 1.97 2.00 106.0M
2021-08-30 1.97 2.01 1.95 2.00 149.1M
2021-08-27 1.94 1.99 1.93 1.97 124.9M
2021-08-26 1.95 1.99 1.92 1.96 176.9M
2021-08-25 1.90 1.93 1.89 1.91 72.2M
2021-08-24 1.90 1.90 1.88 1.90 55.4M
2021-08-23 1.87 1.91 1.87 1.90 73.6M
2021-08-20 1.90 1.90 1.86 1.87 60.4M
2021-08-19 1.90 1.92 1.89 1.90 66.5M
2021-08-18 1.86 1.92 1.85 1.90 94.3M
2021-08-17 1.89 1.90 1.86 1.86 66.5M
2021-08-16 1.90 1.90 1.87 1.89 67.4M
2021-08-13 1.91 1.92 1.89 1.90 52.9M
2021-08-12 1.91 1.93 1.90 1.91 63.1M
2021-08-11 1.90 1.91 1.88 1.91 56.9M
2021-08-10 1.88 1.91 1.87 1.90 56.5M
2021-08-09 1.86 1.89 1.85 1.88 58.9M
2021-08-06 1.88 1.89 1.85 1.86 49.5M
2021-08-05 1.90 1.90 1.87 1.88 63.3M
2021-08-04 1.92 1.93 1.89 1.91 65.7M
2021-08-03 1.90 1.96 1.90 1.92 95.6M
2021-08-02 1.89 1.92 1.85 1.91 99.3M
2021-07-30 1.89 1.91 1.86 1.90 80.7M
2021-07-29 1.89 1.92 1.88 1.89 62.4M
2021-07-28 1.92 1.94 1.87 1.89 85.9M
2021-07-27 1.96 1.97 1.91 1.92 83.2M
2021-07-26 1.99 2.00 1.95 1.96 94.1M
2021-07-23 2.01 2.01 1.99 2.00 60.6M
2021-07-22 2.03 2.03 1.99 2.01 72.1M
2021-07-21 2.00 2.04 1.99 2.03 75.7M
2021-07-20 2.01 2.01 1.98 1.99 72.8M
2021-07-19 2.03 2.04 2.00 2.02 65.6M
2021-07-16 2.04 2.06 2.02 2.04 67.8M
2021-07-15 2.06 2.06 2.01 2.03 80.1M
2021-07-14 2.08 2.11 2.05 2.06 111.2M
2021-07-13 2.05 2.11 2.05 2.08 130.0M
2021-07-12 2.00 2.08 2.00 2.05 156.8M
2021-07-09 2.00 2.00 1.96 1.99 81.4M
2021-07-08 2.02 2.02 1.99 2.00 74.1M
2021-07-07 2.03 2.03 2.01 2.02 65.5M
2021-07-06 2.04 2.06 2.02 2.04 67.6M
2021-07-05 2.02 2.05 2.01 2.04 55.0M
2021-07-02 2.00 2.03 2.00 2.02 53.2M
2021-07-01 2.04 2.04 2.00 2.01 54.4M
2021-06-30 2.03 2.05 2.02 2.03 48.3M
2021-06-29 2.07 2.08 2.02 2.03 73.1M
2021-06-28 2.06 2.08 2.05 2.07 79.8M
2021-06-25 2.07 2.08 2.04 2.06 80.6M
2021-06-24 2.10 2.10 2.05 2.06 110.0M
2021-06-23 2.08 2.12 2.03 2.11 175.9M
2021-06-22 2.15 2.15 2.08 2.08 165.4M
2021-06-21 2.13 2.19 2.13 2.14 123.0M
2021-06-18 2.17 2.17 2.13 2.15 117.8M
2021-06-17 2.15 2.19 2.13 2.17 151.8M
2021-06-16 2.16 2.20 2.13 2.16 165.4M
2021-06-15 2.19 2.26 2.15 2.16 240.8M
2021-06-11 2.15 2.33 2.13 2.21 358.8M
2021-06-10 2.08 2.18 2.07 2.16 217.6M
2021-06-09 2.09 2.10 2.06 2.08 106.4M
2021-06-08 2.12 2.13 2.07 2.09 111.7M
2021-06-07 2.07 2.12 2.07 2.11 142.5M
2021-06-04 2.12 2.16 2.07 2.07 189.2M
2021-06-03 2.16 2.18 2.10 2.12 238.3M
2021-06-02 2.06 2.27 2.05 2.16 455.3M
2021-06-01 2.02 2.11 1.99 2.06 224.2M
2021-05-31 2.03 2.06 2.00 2.02 140.9M
2021-05-28 2.04 2.07 2.02 2.04 142.0M
2021-05-27 1.98 2.09 1.98 2.05 269.1M
2021-05-26 1.98 2.02 1.97 1.99 113.1M
2021-05-25 1.98 1.99 1.95 1.98 108.0M
2021-05-24 1.93 2.00 1.91 1.99 142.3M
2021-05-21 1.94 1.98 1.93 1.95 109.8M
2021-05-20 1.95 1.95 1.91 1.93 102.7M
2021-05-19 1.99 2.01 1.94 1.95 122.6M
2021-05-18 1.98 2.02 1.97 1.99 110.6M
2021-05-17 2.04 2.04 1.97 1.98 165.5M
2021-05-14 2.04 2.09 2.01 2.05 240.5M
2021-05-13 1.99 2.14 1.98 2.04 366.4M
2021-05-12 2.02 2.03 1.97 2.00 388.3M
2021-05-11 1.88 2.07 1.86 2.07 602.2M
2021-05-10 1.83 1.89 1.82 1.88 129.0M
2021-05-07 1.82 1.88 1.82 1.84 109.6M
2021-05-06 1.83 1.86 1.81 1.82 69.6M
2021-04-30 1.83 1.87 1.82 1.84 82.4M
2021-04-29 1.79 1.87 1.79 1.84 102.6M
2021-04-28 1.80 1.81 1.77 1.78 59.6M
2021-04-27 1.79 1.84 1.73 1.81 99.3M
2021-04-26 1.84 1.85 1.79 1.80 98.3M
2021-04-23 1.90 1.90 1.83 1.85 101.4M
2021-04-22 1.91 1.92 1.89 1.90 64.6M
2021-04-21 1.91 1.92 1.90 1.91 67.7M
2021-04-20 1.94 1.96 1.91 1.92 88.9M
2021-04-19 1.94 1.97 1.93 1.95 103.0M
2021-04-16 1.90 1.95 1.89 1.94 118.4M
2021-04-15 1.92 1.92 1.89 1.90 101.8M
2021-04-14 1.93 1.96 1.91 1.93 107.7M
2021-04-13 1.94 1.96 1.92 1.93 67.8M
2021-04-12 1.94 1.96 1.91 1.94 94.0M
2021-04-09 1.99 1.99 1.93 1.95 168.8M
2021-04-08 1.94 2.09 1.92 2.02 266.2M
2021-04-07 1.93 1.98 1.91 1.95 108.2M
2021-04-06 1.91 1.93 1.91 1.93 49.1M
2021-04-02 1.92 1.95 1.91 1.92 58.0M
2021-04-01 1.92 1.93 1.90 1.92 48.9M
2021-03-31 1.91 1.96 1.90 1.92 57.6M
2021-03-30 1.95 1.96 1.91 1.92 79.7M
2021-03-29 1.93 2.03 1.92 1.96 126.1M
2021-03-26 1.95 1.96 1.91 1.93 94.3M
2021-03-25 1.90 2.00 1.89 1.96 163.9M
2021-03-24 1.89 1.96 1.87 1.91 92.4M
2021-03-23 1.93 1.94 1.86 1.90 81.5M
2021-03-22 1.92 1.94 1.90 1.93 54.8M
2021-03-19 1.97 1.98 1.92 1.92 76.1M
2021-03-18 1.99 2.01 1.96 1.97 67.7M
2021-03-17 2.00 2.00 1.97 1.99 54.3M
2021-03-16 1.97 2.02 1.96 2.00 83.4M
2021-03-15 1.96 1.97 1.93 1.96 58.7M
2021-03-12 1.98 2.00 1.95 1.96 62.5M
2021-03-11 1.98 2.00 1.96 1.99 69.4M
2021-03-10 2.00 2.02 1.96 1.97 72.5M
2021-03-09 2.03 2.04 1.98 2.00 118.1M
2021-03-08 2.08 2.08 2.03 2.04 101.6M
2021-03-05 2.00 2.12 1.99 2.07 169.3M
2021-03-04 1.98 2.01 1.96 2.00 108.3M
2021-03-03 1.97 2.01 1.95 1.97 83.8M
2021-03-02 2.01 2.01 1.95 1.97 88.8M
2021-03-01 2.00 2.03 1.97 2.00 113.6M
2021-02-26 2.01 2.05 1.99 2.00 108.6M
2021-02-25 2.10 2.11 2.02 2.04 141.0M
2021-02-24 2.06 2.15 2.05 2.10 195.5M
2021-02-23 2.06 2.11 2.01 2.02 146.4M
2021-02-22 2.02 2.13 2.00 2.06 190.1M
2021-02-19 1.94 2.04 1.92 2.02 184.3M
2021-02-18 1.85 2.01 1.84 1.95 257.8M
2021-02-10 1.72 1.88 1.71 1.84 292.7M
2021-02-09 1.68 1.73 1.67 1.71 90.9M
2021-02-08 1.74 1.75 1.67 1.68 111.6M
2021-02-05 1.74 1.77 1.73 1.74 103.2M
2021-02-04 1.76 1.78 1.72 1.75 132.0M
2021-02-03 1.71 1.76 1.67 1.73 161.4M
2021-02-02 1.72 1.73 1.66 1.69 144.5M
2021-02-01 1.71 1.81 1.71 1.73 158.3M
2021-01-29 1.82 1.86 1.69 1.74 315.0M
2021-01-28 1.63 1.80 1.61 1.80 254.5M
2021-01-27 1.58 1.73 1.58 1.64 440.2M
2021-01-26 1.76 1.76 1.76 1.76 50.3M
2021-01-25 1.95 1.95 1.95 1.95 45.0M
2021-01-22 2.18 2.20 2.14 2.17 86.1M
2021-01-21 2.14 2.24 2.13 2.19 158.9M
2021-01-20 2.18 2.19 2.13 2.14 85.8M
2021-01-19 2.15 2.25 2.11 2.19 155.5M
2021-01-18 2.15 2.19 2.14 2.15 72.8M
2021-01-15 2.14 2.21 2.14 2.16 79.8M
2021-01-14 2.11 2.17 2.11 2.16 81.7M
2021-01-13 2.11 2.14 2.04 2.14 107.7M
2021-01-12 2.10 2.15 2.08 2.10 60.0M
2021-01-11 2.14 2.17 2.09 2.10 80.1M
2021-01-08 2.07 2.17 2.01 2.14 130.3M
2021-01-07 2.18 2.19 2.07 2.08 129.9M
2021-01-06 2.20 2.21 2.17 2.18 64.6M
2021-01-05 2.23 2.23 2.18 2.20 85.5M
2021-01-04 2.26 2.26 2.22 2.24 77.8M