普利特

002324
🏛️ 中国 →
14.72
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
09:30 14.50 14.57 14.48 14.53 691.3K
09:35 14.52 14.60 14.51 14.54 252.0K
09:40 14.55 14.57 14.46 14.46 500.6K
09:45 14.45 14.49 14.43 14.44 318.9K
09:50 14.44 14.44 14.38 14.38 681.2K
09:55 14.38 14.39 14.35 14.37 489.0K
10:00 14.36 14.36 14.31 14.34 707.2K
10:05 14.32 14.37 14.30 14.37 304.6K
10:10 14.37 14.37 14.29 14.32 518.0K
10:15 14.31 14.34 14.29 14.31 210.6K
10:20 14.30 14.33 14.29 14.33 358.8K
10:25 14.34 14.39 14.34 14.35 175.1K
10:30 14.35 14.36 14.33 14.35 119.1K
10:35 14.34 14.35 14.29 14.34 262.0K
10:40 14.34 14.35 14.30 14.33 219.0K
10:45 14.34 14.38 14.34 14.35 509.0K
10:50 14.34 14.39 14.32 14.38 303.8K
10:55 14.37 14.38 14.36 14.37 58.5K
11:00 14.36 14.52 14.36 14.52 639.4K
11:05 14.52 14.60 14.50 14.57 709.9K
11:10 14.56 14.56 14.50 14.53 201.3K
11:15 14.54 14.60 14.48 14.50 295.5K
11:20 14.50 14.50 14.43 14.44 184.6K
11:25 14.42 14.46 14.41 14.43 135.5K
11:30 14.43 14.43 14.43 14.43 1.8K
13:00 14.43 14.44 14.35 14.36 211.5K
13:05 14.36 14.40 14.36 14.37 114.9K
13:10 14.38 14.39 14.36 14.37 187.6K
13:15 14.38 14.38 14.35 14.37 139.7K
13:20 14.37 14.38 14.35 14.36 87.7K
13:25 14.35 14.37 14.34 14.35 73.4K
13:30 14.35 14.35 14.31 14.33 168.5K
13:35 14.33 14.33 14.31 14.32 195.6K
13:40 14.31 14.31 14.30 14.31 360.4K
13:45 14.30 14.37 14.30 14.37 221.0K
13:50 14.37 14.37 14.30 14.32 222.3K
13:55 14.31 14.32 14.25 14.26 482.8K
14:00 14.24 14.28 14.24 14.27 159.0K
14:05 14.27 14.32 14.26 14.32 147.2K
14:10 14.32 14.33 14.29 14.32 160.9K
14:15 14.31 14.32 14.29 14.31 105.0K
14:20 14.32 14.34 14.30 14.30 106.0K
14:25 14.29 14.32 14.27 14.30 194.0K
14:30 14.30 14.33 14.26 14.28 291.7K
14:35 14.28 14.31 14.26 14.29 185.9K
14:40 14.28 14.33 14.28 14.32 259.9K
14:45 14.32 14.36 14.29 14.30 365.1K
14:50 14.30 14.30 14.26 14.28 390.9K
14:55 14.27 14.29 14.26 14.28 116.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 14.89 15.15 14.68 14.72 23.1M
2025-09-29 14.27 14.93 14.26 14.67 20.0M
2025-09-26 14.52 14.63 14.24 14.26 13.9M
2025-09-25 14.68 14.93 14.52 14.58 12.7M
2025-09-24 14.30 14.81 14.22 14.77 18.4M
2025-09-23 14.45 14.68 14.05 14.39 14.8M
2025-09-22 14.31 14.70 14.28 14.49 13.7M
2025-09-19 14.50 14.70 14.19 14.30 19.4M
2025-09-18 14.78 15.04 14.39 14.60 25.9M
2025-09-17 14.69 14.98 14.51 14.77 20.1M
2025-09-16 14.80 14.86 14.36 14.63 22.3M
2025-09-15 14.56 15.20 14.52 14.88 32.6M
2025-09-12 14.70 14.73 14.33 14.46 21.0M
2025-09-11 14.22 14.98 14.15 14.81 37.1M
2025-09-10 14.20 14.46 14.10 14.22 14.9M
2025-09-09 14.50 14.52 14.16 14.21 20.2M
2025-09-08 14.30 14.69 14.21 14.58 35.1M
2025-09-05 13.22 14.23 13.18 14.17 32.6M
2025-09-04 13.34 13.89 12.92 13.18 20.4M
2025-09-03 13.84 13.84 13.32 13.38 15.7M
2025-09-02 14.18 14.22 13.48 13.74 24.7M
2025-09-01 14.41 14.49 14.05 14.15 24.9M
2025-08-29 14.54 15.10 14.31 14.39 32.4M
2025-08-28 14.25 14.47 13.87 14.41 24.2M
2025-08-27 14.10 14.97 14.06 14.31 45.3M
2025-08-26 14.00 14.22 13.81 14.06 21.9M
2025-08-25 14.10 14.18 13.92 14.08 25.4M
2025-08-22 14.42 14.47 13.96 14.14 32.5M
2025-08-21 14.23 14.54 13.93 14.34 30.4M
2025-08-20 14.00 14.20 13.83 14.20 17.6M
2025-08-19 14.15 14.33 13.87 14.13 25.8M
2025-08-18 14.38 14.50 14.09 14.15 32.5M
2025-08-15 13.77 14.44 13.73 14.25 33.2M
2025-08-14 14.15 14.20 13.68 13.79 31.3M
2025-08-13 13.27 14.58 13.25 14.25 62.1M
2025-08-12 13.22 13.47 13.00 13.31 23.9M
2025-08-11 13.11 13.31 13.06 13.17 24.8M
2025-08-08 13.08 13.20 12.94 13.05 24.4M
2025-08-07 13.12 13.19 12.83 12.89 23.0M
2025-08-06 12.79 13.69 12.69 13.12 42.3M
2025-08-05 12.33 12.99 12.31 12.84 35.9M
2025-08-04 11.79 12.20 11.77 12.13 13.6M
2025-08-01 12.08 12.09 11.83 11.87 13.0M
2025-07-31 12.12 12.27 11.97 12.00 18.4M
2025-07-30 12.47 12.54 12.08 12.12 21.4M
2025-07-29 12.53 12.68 12.43 12.54 15.4M
2025-07-28 12.11 12.94 12.10 12.62 28.9M
2025-07-25 12.39 12.49 12.15 12.18 17.8M
2025-07-24 12.28 12.55 12.08 12.42 28.5M
2025-07-23 12.13 12.21 11.99 12.10 18.2M
2025-07-22 12.16 12.23 12.01 12.18 21.0M
2025-07-21 12.25 12.30 11.94 12.26 24.4M
2025-07-18 12.21 12.48 12.12 12.15 24.9M
2025-07-17 11.89 12.43 11.82 12.25 36.4M
2025-07-16 11.97 12.18 11.81 11.89 32.2M
2025-07-15 11.60 12.00 11.57 11.89 33.9M
2025-07-14 11.52 11.82 11.43 11.68 25.8M
2025-07-11 11.83 11.89 11.54 11.60 30.9M
2025-07-10 11.49 11.96 11.29 11.83 61.1M
2025-07-09 11.60 11.79 11.40 11.54 45.1M
2025-07-08 11.64 11.77 11.33 11.51 81.0M
2025-07-07 10.80 11.45 10.70 11.45 56.2M
2025-07-04 10.59 10.64 10.40 10.41 14.1M
2025-07-03 10.61 10.70 10.46 10.58 18.7M
2025-07-02 10.64 10.83 10.37 10.69 33.0M
2025-07-01 11.18 11.45 10.76 10.78 55.9M
2025-06-30 10.70 10.72 10.50 10.63 9.3M
2025-06-27 10.65 10.78 10.50 10.57 11.8M
2025-06-26 10.71 10.80 10.54 10.57 14.5M
2025-06-25 10.67 10.82 10.60 10.73 19.7M
2025-06-24 10.21 10.64 10.20 10.62 20.7M
2025-06-23 9.91 10.28 9.90 10.23 13.1M
2025-06-20 9.92 10.14 9.89 9.90 9.5M
2025-06-19 10.01 10.14 9.90 9.94 7.3M
2025-06-18 10.10 10.10 9.92 9.99 6.8M
2025-06-17 10.28 10.30 10.06 10.12 7.9M
2025-06-16 10.23 10.34 10.14 10.27 8.6M
2025-06-13 10.44 10.45 10.15 10.18 11.2M
2025-06-12 10.47 10.60 10.38 10.50 10.4M
2025-06-11 10.20 10.52 10.18 10.49 12.8M
2025-06-10 10.43 10.49 10.15 10.22 11.3M
2025-06-09 10.02 10.68 10.02 10.49 23.7M
2025-06-06 10.07 10.19 9.96 10.02 7.8M
2025-06-05 10.00 10.08 9.95 10.05 5.4M
2025-06-04 10.07 10.16 9.94 9.99 7.8M
2025-06-03 9.96 10.12 9.95 10.06 6.3M
2025-05-30 10.18 10.22 10.00 10.04 5.8M
2025-05-29 10.07 10.20 10.04 10.19 5.6M
2025-05-28 10.24 10.29 10.03 10.06 6.3M
2025-05-27 10.14 10.30 10.06 10.26 8.6M
2025-05-26 10.14 10.25 10.05 10.20 7.9M
2025-05-23 10.11 10.30 10.08 10.12 7.2M
2025-05-22 10.40 10.40 10.09 10.11 10.4M
2025-05-21 10.30 10.56 10.22 10.39 12.2M
2025-05-20 10.36 10.46 10.26 10.36 7.0M
2025-05-19 10.37 10.44 10.14 10.39 8.6M
2025-05-16 10.27 10.48 10.25 10.38 8.5M
2025-05-15 10.49 10.49 10.26 10.26 9.6M
2025-05-14 10.57 10.58 10.41 10.49 10.7M
2025-05-13 10.78 10.80 10.53 10.59 11.8M
2025-05-12 10.80 10.80 10.59 10.69 10.6M
2025-05-09 10.55 10.69 10.45 10.65 12.6M
2025-05-08 10.60 10.67 10.53 10.58 10.2M
2025-05-07 10.70 10.78 10.49 10.63 15.3M
2025-05-06 10.50 10.72 10.40 10.64 19.4M
2025-04-30 10.38 10.67 10.31 10.33 20.0M
2025-04-29 9.88 10.59 9.88 10.46 31.2M
2025-04-28 10.01 10.05 9.92 9.93 8.7M
2025-04-25 10.18 10.24 10.01 10.02 11.1M
2025-04-24 10.02 10.28 9.95 10.25 20.3M
2025-04-23 9.99 10.13 9.94 10.02 12.1M
2025-04-22 10.05 10.10 9.86 9.93 15.8M
2025-04-21 9.91 10.12 9.72 10.09 13.3M
2025-04-18 9.80 10.04 9.70 9.99 16.5M
2025-04-17 9.70 10.00 9.67 9.82 16.1M
2025-04-16 9.15 9.97 9.12 9.85 36.0M
2025-04-15 9.03 9.43 9.00 9.16 12.8M
2025-04-14 9.12 9.17 9.01 9.03 9.3M
2025-04-11 8.63 9.02 8.59 8.96 14.2M
2025-04-10 8.72 8.94 8.69 8.70 14.0M
2025-04-09 8.31 8.68 8.07 8.61 18.0M
2025-04-08 8.50 8.74 8.13 8.35 20.6M
2025-04-07 8.73 8.98 8.56 8.56 15.4M
2025-04-03 9.45 9.65 9.43 9.51 8.8M
2025-04-02 9.52 9.72 9.52 9.60 7.5M
2025-04-01 9.63 9.70 9.54 9.55 11.1M
2025-03-31 9.76 9.79 9.52 9.61 17.5M
2025-03-28 10.50 10.52 9.94 9.94 25.0M
2025-03-27 10.11 10.18 9.86 9.96 18.9M
2025-03-26 10.20 10.35 10.12 10.17 12.5M
2025-03-25 9.96 10.49 9.93 10.33 17.8M
2025-03-24 10.05 10.13 9.77 9.95 14.1M
2025-03-21 10.35 10.40 10.07 10.11 14.9M
2025-03-20 10.43 10.54 10.32 10.41 12.1M
2025-03-19 10.60 10.60 10.39 10.43 16.4M
2025-03-18 10.16 10.84 10.15 10.65 36.7M
2025-03-17 10.14 10.26 10.04 10.16 11.4M
2025-03-14 10.00 10.15 9.82 10.10 16.3M
2025-03-13 10.33 10.41 9.93 10.01 24.0M
2025-03-12 10.31 10.47 10.30 10.38 18.8M
2025-03-11 10.30 10.38 10.13 10.30 21.5M
2025-03-10 10.33 10.51 10.18 10.43 22.6M
2025-03-07 10.47 10.48 10.25 10.34 18.3M
2025-03-06 10.66 10.78 10.50 10.53 28.7M
2025-03-05 10.33 10.48 10.15 10.41 26.2M
2025-03-04 10.20 10.37 10.07 10.35 23.0M
2025-03-03 10.40 10.75 10.30 10.35 37.9M
2025-02-28 10.95 10.97 10.32 10.37 45.2M
2025-02-27 11.27 11.64 10.89 11.04 80.7M
2025-02-26 10.50 11.09 10.40 11.09 48.7M
2025-02-25 9.69 10.34 9.63 10.08 32.5M
2025-02-24 9.93 9.96 9.68 9.79 19.7M
2025-02-21 10.12 10.14 9.90 9.95 21.6M
2025-02-20 10.07 10.35 9.99 10.13 24.8M
2025-02-19 9.65 9.93 9.57 9.92 17.5M
2025-02-18 9.87 10.03 9.53 9.61 22.7M
2025-02-17 9.81 9.85 9.67 9.80 12.1M
2025-02-14 9.78 9.96 9.73 9.77 11.8M
2025-02-13 10.04 10.11 9.80 9.82 14.8M
2025-02-12 9.75 10.15 9.65 10.07 20.9M
2025-02-11 9.74 9.75 9.49 9.65 11.9M
2025-02-10 9.85 9.95 9.66 9.71 16.6M
2025-02-07 9.86 9.97 9.69 9.85 16.7M
2025-02-06 9.19 9.98 9.13 9.90 22.3M
2025-02-05 9.29 9.41 9.16 9.21 9.3M
2025-01-27 9.46 9.57 9.19 9.22 9.6M
2025-01-24 9.33 9.48 9.28 9.45 9.4M
2025-01-23 9.51 9.72 9.35 9.36 13.6M
2025-01-22 9.71 9.75 9.36 9.42 12.4M
2025-01-21 9.58 9.86 9.50 9.72 17.6M
2025-01-20 9.21 9.72 8.80 9.52 28.4M
2025-01-17 9.07 9.31 9.02 9.20 10.1M
2025-01-16 9.18 9.29 9.00 9.08 10.8M
2025-01-15 9.22 9.23 9.04 9.11 10.0M
2025-01-14 8.87 9.24 8.70 9.22 13.6M
2025-01-13 8.66 8.85 8.50 8.75 9.0M
2025-01-10 9.00 9.18 8.76 8.76 13.2M
2025-01-09 8.75 9.18 8.70 9.00 15.1M
2025-01-08 8.75 8.88 8.34 8.81 19.5M
2025-01-07 8.78 8.85 8.61 8.78 13.4M
2025-01-06 8.90 8.95 8.65 8.75 12.4M
2025-01-03 9.35 9.44 8.87 8.90 15.4M
2025-01-02 9.53 9.77 9.20 9.38 13.1M