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
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 13.52 14.45 13.34 14.12 23.6M
2021-12-30 13.33 13.57 13.20 13.30 4.8M
2021-12-29 13.18 13.60 13.18 13.33 6.6M
2021-12-28 13.32 13.55 13.10 13.18 3.9M
2021-12-27 13.05 13.67 12.86 13.30 6.3M
2021-12-24 13.65 13.65 12.99 13.05 7.5M
2021-12-23 13.88 13.94 13.49 13.65 6.3M
2021-12-22 13.12 13.85 13.00 13.73 12.3M
2021-12-21 12.80 13.13 12.65 12.92 5.7M
2021-12-20 13.21 13.33 12.75 12.78 5.7M
2021-12-17 13.52 13.55 13.13 13.13 4.7M
2021-12-16 13.20 13.55 13.20 13.44 4.7M
2021-12-15 13.13 13.60 13.13 13.19 4.8M
2021-12-14 13.35 13.37 13.10 13.13 5.7M
2021-12-13 13.15 13.88 13.15 13.38 8.8M
2021-12-10 13.31 13.36 13.03 13.06 5.5M
2021-12-09 13.65 13.68 13.20 13.31 6.7M
2021-12-08 13.25 13.74 13.14 13.59 6.0M
2021-12-07 13.60 13.70 13.01 13.19 7.4M
2021-12-06 14.07 14.15 13.50 13.52 9.5M
2021-12-03 13.60 14.24 13.57 14.06 10.0M
2021-12-02 13.63 13.84 13.52 13.58 7.6M
2021-12-01 13.50 13.74 13.45 13.60 7.6M
2021-11-30 13.81 13.90 13.47 13.60 6.7M
2021-11-29 12.97 13.72 12.90 13.63 13.4M
2021-11-26 13.18 13.33 13.09 13.17 5.2M
2021-11-25 13.01 13.32 12.76 13.18 8.9M
2021-11-24 13.30 13.38 12.92 12.98 6.3M
2021-11-23 13.16 13.34 12.91 13.20 9.2M
2021-11-22 13.59 13.96 13.07 13.16 15.9M
2021-11-19 13.05 13.38 12.78 13.22 12.6M
2021-11-18 12.74 13.33 12.72 13.05 16.9M
2021-11-17 12.00 12.97 11.90 12.75 17.4M
2021-11-16 11.79 12.44 11.79 12.05 12.7M
2021-11-15 12.28 12.49 11.97 12.03 15.2M
2021-11-12 11.89 12.85 11.84 12.20 28.1M
2021-11-11 11.80 11.96 11.70 11.89 5.5M
2021-11-10 11.29 11.88 11.25 11.80 10.0M
2021-11-09 11.20 11.50 11.09 11.35 5.7M
2021-11-08 10.99 11.16 10.71 11.16 4.4M
2021-11-05 11.13 11.13 10.72 10.73 3.6M
2021-11-04 11.26 11.26 11.08 11.13 3.4M
2021-11-03 11.27 11.27 11.04 11.15 3.5M
2021-11-02 10.94 11.39 10.94 11.14 5.9M
2021-11-01 10.92 11.08 10.85 10.94 3.2M
2021-10-29 10.54 11.02 10.37 10.96 5.5M
2021-10-28 10.76 10.76 10.40 10.60 3.0M
2021-10-27 10.62 10.82 10.53 10.77 3.1M
2021-10-26 10.89 11.05 10.60 10.63 4.3M
2021-10-25 10.39 10.90 10.26 10.89 5.1M
2021-10-22 10.37 10.47 10.34 10.39 2.0M
2021-10-21 10.67 10.67 10.34 10.37 4.3M
2021-10-20 10.63 10.70 10.51 10.65 2.9M
2021-10-19 10.76 10.76 10.45 10.64 3.4M
2021-10-18 10.79 10.79 10.62 10.62 1.8M
2021-10-15 10.62 10.80 10.45 10.80 3.2M
2021-10-14 10.90 10.97 10.77 10.84 1.9M
2021-10-13 10.90 10.99 10.74 10.90 1.9M
2021-10-12 11.25 11.32 10.80 10.88 3.3M
2021-10-11 11.26 11.32 11.08 11.14 2.1M
2021-10-08 11.10 11.50 11.02 11.28 4.4M
2021-09-30 10.78 11.02 10.71 10.98 2.9M
2021-09-29 10.90 10.93 10.61 10.79 5.3M
2021-09-28 11.33 11.46 10.89 11.00 8.7M
2021-09-27 11.40 12.10 11.31 11.58 16.2M
2021-09-24 11.36 11.40 10.91 11.00 5.6M
2021-09-23 11.44 11.45 11.27 11.37 5.8M
2021-09-22 11.56 11.60 11.31 11.37 3.5M
2021-09-17 11.70 11.72 11.29 11.59 6.3M
2021-09-16 11.88 12.18 11.67 11.70 7.6M
2021-09-15 11.78 11.94 11.67 11.85 4.8M
2021-09-14 12.01 12.13 11.76 11.76 7.3M
2021-09-13 12.37 12.44 11.92 12.00 6.3M
2021-09-10 12.21 12.45 12.11 12.34 5.1M
2021-09-09 12.62 12.62 12.15 12.25 7.2M
2021-09-08 12.42 12.64 12.31 12.52 8.9M
2021-09-07 12.16 12.46 12.06 12.42 8.2M
2021-09-06 12.10 12.18 11.92 12.13 5.2M
2021-09-03 11.66 12.23 11.60 12.09 11.0M
2021-09-02 11.74 11.74 11.45 11.66 5.0M
2021-09-01 11.69 11.75 11.42 11.57 6.5M
2021-08-31 12.03 12.13 11.55 11.68 9.2M
2021-08-30 12.16 12.26 11.87 12.03 9.7M
2021-08-27 12.10 12.19 11.90 12.16 5.6M
2021-08-26 12.43 12.46 12.10 12.10 7.9M
2021-08-25 12.64 12.69 12.30 12.37 7.3M
2021-08-24 12.38 12.87 12.25 12.59 10.0M
2021-08-23 12.30 12.60 12.15 12.33 7.2M
2021-08-20 12.60 12.66 11.99 12.30 15.4M
2021-08-19 12.87 12.97 12.58 12.63 8.6M
2021-08-18 12.78 13.12 12.78 12.87 8.0M
2021-08-17 12.97 13.10 12.72 12.78 11.1M
2021-08-16 12.90 13.13 12.78 12.97 13.2M
2021-08-13 12.41 13.32 12.35 13.01 22.4M
2021-08-12 12.00 12.60 11.91 12.40 12.6M
2021-08-11 11.99 12.09 11.88 11.98 6.2M
2021-08-10 12.06 12.22 11.91 12.08 7.5M
2021-08-09 11.85 12.12 11.82 12.08 10.0M
2021-08-06 11.63 11.85 11.60 11.69 6.7M
2021-08-05 11.92 12.10 11.67 11.69 7.9M
2021-08-04 11.88 12.15 11.81 12.00 8.3M
2021-08-03 11.57 12.34 11.57 11.98 12.3M
2021-08-02 11.57 11.66 11.33 11.57 7.4M
2021-07-30 11.46 11.75 11.36 11.55 9.8M
2021-07-29 10.92 11.54 10.86 11.47 15.2M
2021-07-28 10.69 11.02 10.63 10.92 7.7M
2021-07-27 10.67 11.07 10.59 10.80 9.0M
2021-07-26 10.62 10.73 10.39 10.65 7.8M
2021-07-23 11.13 11.16 10.56 10.62 15.1M
2021-07-22 11.16 11.22 11.06 11.14 6.5M
2021-07-21 11.25 11.26 11.13 11.17 6.8M
2021-07-20 11.18 11.30 11.10 11.21 6.4M
2021-07-19 11.42 11.42 11.18 11.22 9.6M
2021-07-16 11.60 11.72 11.45 11.48 11.2M
2021-07-15 11.47 11.76 11.10 11.59 27.3M
2021-07-14 11.12 11.63 10.80 11.56 31.8M
2021-07-13 11.16 11.35 10.96 11.11 14.2M
2021-07-12 11.27 11.33 11.05 11.18 12.0M
2021-07-09 11.14 11.16 10.94 11.12 8.4M
2021-07-08 11.33 11.39 11.02 11.10 13.0M
2021-07-07 11.31 11.51 11.28 11.35 7.3M
2021-07-06 11.39 11.60 11.27 11.40 8.3M
2021-07-05 11.49 11.55 11.17 11.46 10.2M
2021-07-02 11.49 11.66 11.20 11.47 12.2M
2021-07-01 11.68 11.76 11.44 11.44 6.5M
2021-06-30 12.06 12.15 11.61 11.70 13.6M
2021-06-29 12.21 12.24 12.00 12.06 10.0M
2021-06-28 12.48 12.48 12.11 12.24 10.9M
2021-06-25 12.31 12.52 12.08 12.37 9.3M
2021-06-24 12.69 12.71 12.23 12.30 11.7M
2021-06-23 12.68 12.82 12.60 12.71 7.4M
2021-06-22 12.78 12.79 12.63 12.67 4.7M
2021-06-21 13.30 13.39 12.69 12.78 12.6M
2021-06-18 13.29 13.43 13.19 13.33 8.7M
2021-06-17 13.32 13.37 13.14 13.26 6.5M
2021-06-16 13.32 13.36 13.14 13.18 3.7M
2021-06-15 13.47 13.47 13.17 13.32 5.2M
2021-06-11 13.38 13.50 13.16 13.33 5.8M
2021-06-10 13.40 13.49 13.25 13.38 5.5M
2021-06-09 13.22 13.55 13.12 13.44 9.7M
2021-06-08 13.09 13.29 12.81 13.19 11.9M
2021-06-07 12.80 13.30 12.70 13.17 16.2M
2021-06-04 12.90 12.90 12.52 12.84 8.1M
2021-06-03 12.82 12.98 12.52 12.53 6.7M
2021-06-02 13.36 13.37 12.70 12.82 10.6M
2021-06-01 13.50 13.54 13.23 13.35 6.7M
2021-05-31 13.29 13.75 13.00 13.47 9.8M
2021-05-28 13.57 13.64 13.19 13.29 7.0M
2021-05-27 13.52 13.75 13.43 13.67 7.9M
2021-05-26 13.46 13.82 13.37 13.52 11.0M
2021-05-25 13.37 13.58 13.30 13.46 6.4M
2021-05-24 13.99 13.99 13.27 13.36 12.9M
2021-05-21 14.00 14.15 13.92 13.96 7.7M
2021-05-20 14.20 14.31 13.92 13.97 5.8M
2021-05-19 14.17 14.38 13.93 14.19 7.7M
2021-05-18 14.67 14.69 14.17 14.18 10.5M
2021-05-17 15.07 15.07 14.58 14.63 13.2M
2021-05-14 15.27 15.27 14.54 15.02 23.3M
2021-05-13 15.22 15.31 14.79 15.23 22.5M
2021-05-12 14.33 15.27 14.21 15.23 34.8M
2021-05-11 14.21 14.81 13.80 14.40 20.3M
2021-05-10 14.21 14.36 13.75 14.21 9.9M
2021-05-07 14.72 14.72 14.25 14.29 8.6M
2021-05-06 14.44 14.67 14.23 14.58 10.3M
2021-04-30 14.50 14.58 14.12 14.46 11.5M
2021-04-29 14.52 14.73 13.92 14.50 17.8M
2021-04-28 14.53 14.55 14.20 14.42 6.3M
2021-04-27 14.68 14.68 14.32 14.53 7.0M
2021-04-26 14.31 14.72 14.26 14.57 8.7M
2021-04-23 14.31 14.39 14.16 14.32 4.1M
2021-04-22 14.52 14.55 14.18 14.31 6.0M
2021-04-21 14.43 14.62 14.39 14.42 4.3M
2021-04-20 14.65 14.72 14.42 14.47 6.0M
2021-04-19 14.17 14.77 14.12 14.66 12.2M
2021-04-16 14.57 14.57 14.07 14.11 5.3M
2021-04-15 14.13 14.47 14.03 14.42 7.0M
2021-04-14 14.00 14.71 13.77 14.37 11.9M
2021-04-13 13.80 14.14 13.61 13.81 6.7M
2021-04-12 14.39 14.54 13.56 13.62 7.7M
2021-04-09 14.49 14.58 14.00 14.10 6.7M
2021-04-08 14.45 14.80 14.42 14.52 11.7M
2021-04-07 14.48 14.60 14.40 14.43 7.2M
2021-04-06 14.62 14.74 14.47 14.50 6.7M
2021-04-02 14.79 14.92 14.60 14.66 10.6M
2021-04-01 14.71 14.84 14.47 14.79 11.4M
2021-03-31 14.57 14.67 14.21 14.55 9.7M
2021-03-30 14.06 14.82 13.96 14.52 17.0M
2021-03-29 13.48 13.81 13.33 13.77 6.2M
2021-03-26 13.50 13.56 13.35 13.46 4.8M
2021-03-25 13.41 13.75 13.34 13.39 4.8M
2021-03-24 14.35 14.35 13.42 13.46 9.5M
2021-03-23 14.54 14.64 14.15 14.22 5.2M
2021-03-22 14.73 14.78 14.39 14.48 5.5M
2021-03-19 14.93 15.02 14.50 14.68 7.1M
2021-03-18 15.33 15.40 14.46 15.18 13.0M
2021-03-17 14.75 15.40 14.54 15.25 8.9M
2021-03-16 14.69 14.87 14.52 14.74 5.1M
2021-03-15 14.92 15.32 14.67 14.83 8.8M
2021-03-12 14.26 15.12 14.08 14.92 11.5M
2021-03-11 13.99 14.41 13.88 14.23 4.7M
2021-03-10 14.05 14.26 13.89 14.06 4.1M
2021-03-09 14.37 14.49 13.89 13.95 9.6M
2021-03-08 14.77 14.87 14.27 14.40 6.4M
2021-03-05 14.37 14.49 14.02 14.49 8.4M
2021-03-04 14.86 14.92 14.22 14.33 9.3M
2021-03-03 14.87 14.94 14.59 14.83 5.9M
2021-03-02 15.10 15.27 14.75 14.87 7.3M
2021-03-01 14.83 15.30 14.70 15.15 6.1M
2021-02-26 15.30 15.30 14.58 14.83 9.4M
2021-02-25 15.98 16.04 15.32 15.50 8.7M
2021-02-24 16.25 16.62 15.71 15.98 13.7M
2021-02-23 15.52 16.63 15.32 16.13 23.8M
2021-02-22 15.32 15.88 15.32 15.57 11.9M
2021-02-19 15.59 15.73 15.22 15.32 8.6M
2021-02-18 15.31 15.87 15.09 15.62 12.1M
2021-02-10 14.62 15.58 14.44 15.18 13.7M
2021-02-09 14.52 14.72 14.38 14.47 7.0M
2021-02-08 14.69 14.98 14.45 14.52 6.3M
2021-02-05 14.79 15.36 14.56 14.70 7.7M
2021-02-04 15.22 15.29 14.54 14.79 9.3M
2021-02-03 15.41 15.87 15.18 15.22 10.2M
2021-02-02 15.30 15.38 15.02 15.37 8.4M
2021-02-01 15.41 15.54 14.98 15.26 10.3M
2021-01-29 15.57 15.57 14.79 15.22 13.5M
2021-01-28 15.43 15.82 15.27 15.36 7.4M
2021-01-27 15.67 16.05 15.48 15.55 9.6M
2021-01-26 16.37 16.45 15.50 15.66 12.0M
2021-01-25 16.56 16.71 16.00 16.25 11.9M
2021-01-22 16.77 16.83 16.38 16.52 12.5M
2021-01-21 17.14 17.32 16.67 16.81 13.4M
2021-01-20 16.50 17.37 16.36 17.12 16.0M
2021-01-19 17.46 17.92 16.50 16.61 22.4M
2021-01-18 16.67 17.29 16.67 17.21 27.1M
2021-01-15 16.22 16.46 15.42 16.29 21.0M
2021-01-14 17.27 17.27 16.25 16.39 12.2M
2021-01-13 16.83 17.20 16.42 16.92 15.1M
2021-01-12 16.72 17.16 16.48 16.83 11.6M
2021-01-11 17.22 17.22 16.47 16.79 16.7M
2021-01-08 16.82 17.25 16.35 17.25 21.8M
2021-01-07 15.83 17.13 15.67 16.86 35.3M
2021-01-06 16.02 16.20 15.25 15.62 20.2M
2021-01-05 15.58 16.31 15.52 16.04 26.2M
2021-01-04 15.52 15.52 14.22 15.52 45.0M