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
2023-12-29 13.08 13.20 12.98 13.15 5.9M
2023-12-28 12.66 13.22 12.65 13.14 11.3M
2023-12-27 12.86 12.86 12.64 12.69 3.7M
2023-12-26 12.69 12.84 12.62 12.71 4.7M
2023-12-25 12.94 13.09 12.60 12.75 6.7M
2023-12-22 13.34 13.38 12.92 13.04 7.4M
2023-12-21 12.95 13.46 12.84 13.38 11.1M
2023-12-20 13.00 13.19 12.79 12.84 4.4M
2023-12-19 13.19 13.23 12.89 13.00 5.0M
2023-12-18 13.55 13.55 13.06 13.14 5.8M
2023-12-15 13.23 13.53 13.13 13.48 7.8M
2023-12-14 13.36 13.58 13.19 13.22 3.9M
2023-12-13 13.67 13.67 13.36 13.38 5.3M
2023-12-12 13.43 13.55 13.29 13.46 4.5M
2023-12-11 13.09 13.53 13.02 13.47 6.6M
2023-12-08 13.60 13.60 13.18 13.22 7.3M
2023-12-07 13.53 13.64 13.38 13.55 4.8M
2023-12-06 13.38 13.59 13.32 13.49 4.8M
2023-12-05 13.55 13.61 13.32 13.40 6.9M
2023-12-04 13.67 13.72 13.47 13.61 6.2M
2023-12-01 13.52 13.71 13.43 13.65 5.3M
2023-11-30 13.62 13.66 13.42 13.47 5.9M
2023-11-29 13.95 14.03 13.51 13.60 10.3M
2023-11-28 13.70 14.04 13.53 14.00 15.1M
2023-11-27 14.38 14.45 13.50 13.74 20.5M
2023-11-24 14.60 14.93 14.36 14.47 14.0M
2023-11-23 14.45 14.70 14.42 14.59 6.3M
2023-11-22 14.86 14.87 14.45 14.45 8.4M
2023-11-21 14.79 15.14 14.66 14.85 13.0M
2023-11-20 14.86 14.92 14.61 14.79 9.8M
2023-11-17 14.86 15.22 14.79 14.88 13.3M
2023-11-16 14.57 15.38 14.51 14.96 32.2M
2023-11-15 14.57 14.80 14.49 14.60 12.6M
2023-11-14 14.29 14.68 14.20 14.50 16.0M
2023-11-13 14.12 14.28 13.89 14.28 8.4M
2023-11-10 14.11 14.25 13.96 14.16 5.7M
2023-11-09 14.08 14.43 13.98 14.19 12.3M
2023-11-08 14.20 14.24 13.93 14.03 9.3M
2023-11-07 14.23 14.34 14.06 14.12 9.9M
2023-11-06 13.76 14.36 13.68 14.30 17.5M
2023-11-03 13.55 13.81 13.52 13.72 5.5M
2023-11-02 13.75 13.82 13.55 13.55 6.2M
2023-11-01 13.70 13.99 13.57 13.85 10.0M
2023-10-31 14.23 14.23 13.68 13.74 10.7M
2023-10-30 13.75 13.84 13.65 13.80 8.7M
2023-10-27 13.66 13.88 13.37 13.85 13.7M
2023-10-26 13.35 13.93 13.14 13.88 19.2M
2023-10-25 13.45 13.63 13.34 13.42 8.0M
2023-10-24 13.41 13.65 13.11 13.42 12.4M
2023-10-23 13.26 13.67 13.13 13.53 10.0M
2023-10-20 13.30 13.54 13.20 13.30 6.3M
2023-10-19 13.61 13.87 13.44 13.48 10.0M
2023-10-18 14.20 14.25 13.64 13.67 21.9M
2023-10-17 13.40 13.99 13.19 13.91 15.5M
2023-10-16 13.76 14.26 13.21 13.45 19.4M
2023-10-13 13.49 13.49 13.12 13.40 10.7M
2023-10-12 13.30 13.65 13.07 13.55 15.7M
2023-10-11 13.01 13.55 12.90 13.26 19.1M
2023-10-10 13.13 13.14 12.75 12.77 9.4M
2023-10-09 12.89 13.33 12.49 13.13 14.3M
2023-09-28 12.65 12.85 12.55 12.82 7.7M
2023-09-27 12.60 12.89 12.53 12.65 6.8M
2023-09-26 12.92 12.96 12.53 12.55 10.6M
2023-09-25 12.99 13.09 12.83 13.00 5.9M
2023-09-22 12.71 13.12 12.71 13.01 5.9M
2023-09-21 12.65 12.97 12.61 12.81 6.6M
2023-09-20 13.34 13.34 12.74 12.77 12.3M
2023-09-19 13.35 13.51 13.13 13.25 7.8M
2023-09-18 13.29 13.50 13.18 13.30 10.1M
2023-09-15 14.03 14.20 13.36 13.48 19.6M
2023-09-14 15.00 15.29 14.03 14.18 29.3M
2023-09-13 14.12 14.43 13.74 13.98 17.2M
2023-09-12 14.20 14.30 13.89 14.14 17.0M
2023-09-11 13.96 14.40 13.76 14.16 37.9M
2023-09-08 12.95 13.26 12.94 13.16 6.5M
2023-09-07 13.47 13.47 12.94 12.95 10.3M
2023-09-06 13.10 13.58 13.00 13.56 10.3M
2023-09-05 13.09 13.29 12.99 13.22 8.2M
2023-09-04 13.28 13.32 12.86 12.99 8.6M
2023-09-01 13.69 13.71 13.19 13.22 8.3M
2023-08-31 13.87 13.87 13.53 13.62 7.5M
2023-08-30 13.88 13.95 13.64 13.81 12.4M
2023-08-29 12.98 13.93 12.87 13.90 20.0M
2023-08-28 13.51 13.51 12.92 13.03 12.4M
2023-08-25 12.51 13.07 12.51 12.83 12.4M
2023-08-24 12.28 12.70 12.14 12.45 7.2M
2023-08-23 12.50 12.51 12.16 12.25 4.9M
2023-08-22 12.74 12.88 12.33 12.50 7.2M
2023-08-21 12.77 13.10 12.70 12.73 4.9M
2023-08-18 12.83 12.93 12.69 12.71 4.2M
2023-08-17 12.59 12.94 12.50 12.82 4.5M
2023-08-16 12.73 12.87 12.59 12.60 3.2M
2023-08-15 12.78 12.92 12.50 12.80 3.4M
2023-08-14 12.90 12.94 12.60 12.78 4.7M
2023-08-11 13.15 13.16 12.85 12.88 5.5M
2023-08-10 13.20 13.29 13.14 13.17 2.7M
2023-08-09 13.34 13.34 13.15 13.19 3.2M
2023-08-08 13.50 13.54 13.22 13.34 6.3M
2023-08-07 13.76 13.78 13.43 13.49 6.1M
2023-08-04 13.72 14.00 13.63 13.76 9.5M
2023-08-03 13.32 13.96 13.23 13.77 16.6M
2023-08-02 13.28 13.37 13.23 13.32 4.6M
2023-08-01 13.45 13.46 13.27 13.27 5.3M
2023-07-31 13.33 13.56 13.28 13.42 5.7M
2023-07-28 13.58 13.60 13.23 13.39 6.9M
2023-07-27 13.46 13.75 13.46 13.57 8.2M
2023-07-26 13.73 13.76 13.35 13.46 6.2M
2023-07-25 13.60 13.73 13.48 13.66 6.7M
2023-07-24 13.73 13.74 13.42 13.45 5.9M
2023-07-21 13.55 13.67 13.39 13.40 5.4M
2023-07-20 13.75 13.85 13.54 13.57 6.8M
2023-07-19 13.78 13.97 13.66 13.71 5.9M
2023-07-18 13.92 14.05 13.75 13.89 5.7M
2023-07-17 13.89 14.16 13.66 13.92 7.0M
2023-07-14 14.03 14.16 13.81 13.90 8.8M
2023-07-13 14.20 14.37 14.00 14.05 11.5M
2023-07-12 14.60 14.68 14.10 14.17 16.6M
2023-07-11 14.50 14.51 14.20 14.28 12.4M
2023-07-10 14.45 14.99 14.45 14.52 15.1M
2023-07-07 14.43 14.54 14.20 14.37 8.7M
2023-07-06 14.64 14.70 14.37 14.44 10.2M
2023-07-05 14.73 14.82 14.52 14.64 9.7M
2023-07-04 14.68 14.88 14.54 14.76 14.6M
2023-07-03 14.35 14.85 14.35 14.69 20.4M
2023-06-30 13.88 14.31 13.80 14.27 16.1M
2023-06-29 13.26 14.05 13.24 13.88 20.9M
2023-06-28 13.13 13.26 13.01 13.18 5.8M
2023-06-27 12.84 13.28 12.84 13.12 5.6M
2023-06-26 13.06 13.19 12.85 12.91 9.7M
2023-06-21 13.33 13.55 13.02 13.06 8.9M
2023-06-20 13.51 13.53 13.27 13.39 7.6M
2023-06-19 13.55 13.65 13.39 13.45 8.2M
2023-06-16 13.60 13.75 13.51 13.58 7.1M
2023-06-15 13.35 13.66 13.17 13.60 7.9M
2023-06-14 13.42 13.46 13.25 13.27 6.6M
2023-06-13 13.68 13.75 13.12 13.35 12.2M
2023-06-12 13.60 13.95 13.40 13.81 8.7M
2023-06-09 13.79 14.03 13.60 13.60 9.4M
2023-06-08 14.00 14.10 13.66 13.79 7.6M
2023-06-07 14.21 14.29 13.90 13.95 9.0M
2023-06-06 14.65 14.85 14.19 14.21 12.3M
2023-06-05 14.75 14.83 14.55 14.61 8.5M
2023-06-02 14.26 15.05 14.25 14.75 18.5M
2023-06-01 14.20 14.83 14.14 14.53 29.8M
2023-05-31 13.79 13.86 13.54 13.60 6.5M
2023-05-30 13.91 14.08 13.60 13.79 9.0M
2023-05-29 14.45 14.50 13.92 14.00 10.4M
2023-05-26 14.40 14.56 14.28 14.45 5.5M
2023-05-25 14.36 14.51 14.25 14.49 7.2M
2023-05-24 14.26 14.60 14.15 14.44 9.8M
2023-05-23 13.99 14.47 13.99 14.30 10.5M
2023-05-22 14.22 14.45 13.99 14.11 10.7M
2023-05-19 14.13 14.60 14.05 14.35 10.4M
2023-05-18 14.00 14.29 13.95 14.13 7.4M
2023-05-17 14.00 14.08 13.79 14.05 5.0M
2023-05-16 13.81 14.04 13.70 14.00 8.2M
2023-05-15 13.44 13.90 13.28 13.88 9.5M
2023-05-12 13.67 13.79 13.27 13.33 6.9M
2023-05-11 13.85 14.06 13.68 13.71 6.8M
2023-05-10 13.51 13.97 13.24 13.88 9.1M
2023-05-09 13.67 13.85 13.48 13.49 7.7M
2023-05-08 13.94 14.09 13.66 13.67 8.5M
2023-05-05 14.17 14.20 13.78 13.94 9.1M
2023-05-04 14.16 14.53 14.08 14.17 10.9M
2023-04-28 14.37 14.47 13.98 14.16 12.3M
2023-04-27 14.46 14.75 14.03 14.36 17.7M
2023-04-26 12.72 14.21 12.70 14.21 23.8M
2023-04-25 14.39 14.46 12.92 12.92 31.5M
2023-04-24 14.34 14.50 14.14 14.35 11.5M
2023-04-21 14.59 14.88 14.28 14.34 13.1M
2023-04-20 14.90 15.03 14.61 14.65 13.1M
2023-04-19 15.44 15.44 14.85 14.90 21.5M
2023-04-18 15.07 15.63 14.96 15.47 21.7M
2023-04-17 14.99 15.32 14.95 15.07 21.2M
2023-04-14 14.45 15.19 14.38 14.92 26.1M
2023-04-13 14.35 14.49 14.16 14.29 9.2M
2023-04-12 14.39 14.42 14.17 14.39 9.2M
2023-04-11 14.65 14.65 14.13 14.40 11.4M
2023-04-10 14.47 14.69 14.28 14.55 9.8M
2023-04-07 14.69 14.69 14.30 14.46 6.6M
2023-04-06 14.35 14.58 14.12 14.51 8.2M
2023-04-04 14.71 14.72 14.10 14.35 15.3M
2023-04-03 14.66 14.85 14.56 14.75 11.7M
2023-03-31 14.32 14.74 14.18 14.56 10.5M
2023-03-30 14.18 14.45 14.03 14.38 8.5M
2023-03-29 14.20 14.49 14.15 14.22 8.3M
2023-03-28 14.50 14.52 14.10 14.20 11.1M
2023-03-27 14.34 14.67 14.17 14.49 14.0M
2023-03-24 14.14 14.49 14.09 14.29 11.0M
2023-03-23 14.29 14.33 14.04 14.11 8.9M
2023-03-22 14.57 14.82 14.13 14.18 14.6M
2023-03-21 14.22 14.56 14.07 14.47 9.9M
2023-03-20 14.01 14.64 13.80 14.24 19.0M
2023-03-17 14.47 14.58 14.05 14.11 11.3M
2023-03-16 14.60 14.74 14.29 14.44 11.0M
2023-03-15 14.93 15.19 14.59 14.68 14.4M
2023-03-14 15.40 15.44 14.57 14.95 17.7M
2023-03-13 15.60 15.78 15.15 15.36 13.9M
2023-03-10 15.89 15.99 15.51 15.63 8.8M
2023-03-09 16.10 16.14 15.83 15.86 5.8M
2023-03-08 15.75 16.04 15.74 15.91 5.5M
2023-03-07 16.36 16.44 15.83 15.86 10.3M
2023-03-06 16.14 16.44 15.75 16.39 14.5M
2023-03-03 16.35 16.35 15.99 16.09 10.4M
2023-03-02 16.45 16.60 16.19 16.24 9.3M
2023-03-01 16.36 16.46 16.15 16.42 7.7M
2023-02-28 16.49 16.54 16.19 16.39 9.1M
2023-02-27 16.67 16.75 16.29 16.39 11.6M
2023-02-24 16.90 16.95 16.53 16.68 8.7M
2023-02-23 16.95 17.10 16.78 16.92 7.3M
2023-02-22 16.98 17.23 16.78 16.85 8.6M
2023-02-21 17.24 17.39 16.63 17.09 15.1M
2023-02-20 17.58 17.63 17.03 17.21 10.0M
2023-02-17 17.58 17.89 17.36 17.39 6.9M
2023-02-16 18.14 18.29 17.45 17.57 9.9M
2023-02-15 18.38 18.80 18.09 18.19 10.3M
2023-02-14 18.46 18.60 18.28 18.38 9.2M
2023-02-13 18.18 18.53 18.03 18.38 8.6M
2023-02-10 18.27 18.38 18.02 18.18 6.0M
2023-02-09 18.30 18.55 18.00 18.26 11.0M
2023-02-08 18.03 18.34 17.90 18.21 9.9M
2023-02-07 18.20 18.30 17.66 17.91 11.2M
2023-02-06 18.22 18.45 18.03 18.17 6.2M
2023-02-03 18.45 18.55 17.90 18.28 8.1M
2023-02-02 18.49 18.76 18.23 18.41 8.9M
2023-02-01 18.36 18.53 18.15 18.35 9.1M
2023-01-31 18.38 18.71 18.29 18.35 8.9M
2023-01-30 18.52 18.97 18.28 18.36 11.7M
2023-01-20 18.09 18.42 17.97 18.36 9.1M
2023-01-19 18.09 18.27 17.80 17.97 8.7M
2023-01-18 18.39 18.45 17.95 18.18 7.8M
2023-01-17 18.00 18.43 17.91 18.30 11.6M
2023-01-16 19.00 19.04 17.80 17.99 25.0M
2023-01-13 19.00 19.44 18.89 19.13 17.2M
2023-01-12 18.62 19.15 18.51 18.84 14.6M
2023-01-11 18.71 19.18 18.65 18.66 11.6M
2023-01-10 18.61 19.06 18.55 18.79 13.7M
2023-01-09 17.50 19.13 17.50 18.88 28.5M
2023-01-06 16.72 17.54 16.72 17.50 13.5M
2023-01-05 16.64 17.23 16.33 16.78 10.4M
2023-01-04 16.63 17.07 16.27 16.48 8.9M
2023-01-03 16.16 16.72 15.89 16.55 9.5M