东富龙

300171
🏛️ 中国 →
14.06
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 23.63 23.91 23.32 23.73 5.4M
2022-12-29 23.42 23.98 22.51 23.89 9.3M
2022-12-28 24.09 24.41 23.33 23.55 7.6M
2022-12-27 24.51 24.58 24.00 24.16 5.4M
2022-12-26 24.00 24.35 23.56 24.25 8.7M
2022-12-23 23.21 24.09 23.11 23.93 7.1M
2022-12-22 23.82 24.25 23.29 23.41 7.2M
2022-12-21 23.03 24.10 22.83 23.92 8.6M
2022-12-20 23.60 23.68 23.03 23.04 4.7M
2022-12-19 24.03 24.19 23.50 23.58 7.9M
2022-12-16 22.99 24.28 22.87 24.16 13.6M
2022-12-15 22.97 23.25 22.75 23.08 6.0M
2022-12-14 23.60 23.72 22.89 23.01 9.0M
2022-12-13 24.29 24.46 23.60 23.65 7.2M
2022-12-12 23.60 24.56 23.55 24.23 10.4M
2022-12-09 24.07 24.09 23.45 23.67 8.3M
2022-12-08 23.96 24.45 23.82 23.98 6.7M
2022-12-07 23.80 24.23 23.53 24.05 6.2M
2022-12-06 24.25 24.31 23.63 23.80 8.2M
2022-12-05 24.44 24.51 24.03 24.25 6.4M
2022-12-02 24.10 24.48 24.00 24.36 8.1M
2022-12-01 24.45 24.78 24.18 24.31 10.3M
2022-11-30 25.78 26.03 24.07 24.35 16.2M
2022-11-29 26.08 26.42 25.71 25.78 10.5M
2022-11-28 25.33 26.18 25.15 26.09 6.9M
2022-11-25 25.40 25.81 24.58 25.80 7.5M
2022-11-24 25.15 25.49 25.00 25.49 5.6M
2022-11-23 26.10 26.47 24.89 25.16 12.5M
2022-11-22 27.46 27.95 26.17 26.38 10.7M
2022-11-21 27.26 27.88 26.70 27.50 8.9M
2022-11-18 26.75 28.15 26.70 27.57 15.5M
2022-11-17 26.44 27.06 26.21 26.76 8.2M
2022-11-16 27.73 27.88 26.58 26.76 12.4M
2022-11-15 27.71 27.90 26.71 27.77 12.4M
2022-11-14 26.56 28.39 25.85 27.90 19.7M
2022-11-11 28.00 28.27 26.09 26.23 21.0M
2022-11-10 30.00 30.99 26.82 27.06 27.1M
2022-11-09 30.25 30.57 29.80 30.37 11.4M
2022-11-08 29.30 30.99 28.94 30.52 18.8M
2022-11-07 28.52 29.88 28.25 29.52 15.7M
2022-11-04 27.98 28.52 27.78 28.35 12.2M
2022-11-03 28.10 29.13 27.60 28.18 14.7M
2022-11-02 28.08 30.09 28.00 28.59 22.0M
2022-11-01 28.50 28.90 27.60 28.49 16.7M
2022-10-31 26.60 28.35 26.50 28.32 18.4M
2022-10-28 25.76 27.10 25.68 27.04 15.4M
2022-10-27 27.45 27.65 26.51 27.47 13.5M
2022-10-26 26.50 28.18 26.40 27.44 18.7M
2022-10-25 26.90 27.55 25.80 26.20 15.8M
2022-10-24 28.38 28.66 26.97 27.34 15.6M
2022-10-21 27.38 28.38 27.01 28.25 17.3M
2022-10-20 27.00 29.00 26.85 27.54 23.9M
2022-10-19 28.00 28.00 27.05 27.43 19.5M
2022-10-18 26.85 29.27 26.30 28.44 29.8M
2022-10-17 26.89 27.79 26.60 27.09 24.3M
2022-10-14 25.00 27.33 24.57 26.85 24.6M
2022-10-13 23.24 25.02 22.98 24.60 16.9M
2022-10-12 23.51 23.65 22.03 23.46 13.9M
2022-10-11 25.00 25.08 22.79 23.35 20.2M
2022-10-10 26.10 26.52 24.97 25.44 14.2M
2022-09-30 25.12 26.84 24.84 26.12 17.7M
2022-09-29 23.72 26.18 23.50 25.29 22.0M
2022-09-28 24.03 24.62 23.44 23.77 14.8M
2022-09-27 21.30 24.05 21.02 24.03 15.4M
2022-09-26 21.24 21.31 20.83 20.85 3.9M
2022-09-23 21.55 21.94 20.93 21.26 4.3M
2022-09-22 22.16 22.29 21.50 21.59 5.0M
2022-09-21 22.15 22.32 21.66 22.18 4.0M
2022-09-20 22.46 22.59 22.00 22.17 4.1M
2022-09-19 22.73 22.80 21.95 22.40 5.7M
2022-09-16 23.46 23.54 22.71 22.73 4.5M
2022-09-15 24.40 24.46 23.27 23.46 4.3M
2022-09-14 24.43 24.50 23.90 24.24 4.3M
2022-09-13 25.60 26.08 24.70 24.80 5.8M
2022-09-09 24.92 25.67 24.57 25.40 5.5M
2022-09-08 25.47 25.49 24.65 24.73 4.6M
2022-09-07 25.28 25.93 24.86 25.47 4.9M
2022-09-06 25.62 25.64 24.72 25.47 6.3M
2022-09-05 26.63 26.63 25.46 25.61 5.6M
2022-09-02 26.77 26.96 26.16 26.43 5.4M
2022-09-01 25.80 27.22 25.62 26.73 7.8M
2022-08-31 25.88 26.33 25.50 26.00 4.8M
2022-08-30 26.93 26.93 25.65 26.00 6.2M
2022-08-29 25.82 26.50 25.63 26.49 3.5M
2022-08-26 25.91 27.07 25.88 26.07 4.6M
2022-08-25 26.38 26.49 25.58 25.91 4.6M
2022-08-24 27.15 27.20 26.21 26.33 4.9M
2022-08-23 27.91 27.96 26.80 27.15 5.6M
2022-08-22 27.62 27.93 26.84 27.77 6.3M
2022-08-19 28.31 28.78 27.72 27.83 3.3M
2022-08-18 28.10 28.46 27.64 28.17 2.8M
2022-08-17 28.62 28.67 27.72 28.11 4.0M
2022-08-16 28.74 28.88 28.25 28.39 3.9M
2022-08-15 28.80 28.89 28.33 28.83 3.8M
2022-08-12 29.22 29.48 28.69 28.86 5.1M
2022-08-11 28.25 29.56 28.20 29.30 6.0M
2022-08-10 27.76 28.55 27.76 28.25 3.9M
2022-08-09 28.00 28.08 27.43 27.98 3.5M
2022-08-08 27.52 28.59 27.52 28.04 5.8M
2022-08-05 26.59 27.59 26.45 27.48 4.2M
2022-08-04 26.53 26.93 26.18 26.66 5.0M
2022-08-03 26.62 27.42 26.30 26.40 6.6M
2022-08-02 28.02 28.02 26.20 26.73 9.0M
2022-08-01 28.18 28.35 27.68 28.03 4.0M
2022-07-29 29.28 29.30 28.13 28.24 5.5M
2022-07-28 29.30 29.60 28.90 29.16 3.4M
2022-07-27 28.70 29.46 28.60 29.33 6.0M
2022-07-26 28.22 29.30 27.77 28.94 7.5M
2022-07-25 29.35 29.68 28.10 28.22 9.0M
2022-07-22 30.25 30.63 29.08 29.35 8.5M
2022-07-21 30.44 30.90 30.16 30.38 4.0M
2022-07-20 30.50 30.84 30.20 30.67 5.6M
2022-07-19 30.92 31.17 29.62 30.19 8.8M
2022-07-18 30.50 30.95 30.00 30.80 5.6M
2022-07-15 32.00 32.00 30.90 30.95 5.2M
2022-07-14 30.09 32.99 30.00 31.71 13.5M
2022-07-13 30.60 30.64 29.30 30.00 8.0M
2022-07-12 32.73 33.14 30.15 30.42 15.1M
2022-07-11 34.00 34.47 32.91 33.30 6.6M
2022-07-08 33.84 34.66 33.48 33.92 5.8M
2022-07-07 35.31 35.35 33.02 33.50 10.6M
2022-07-06 36.15 37.88 34.80 35.44 15.3M
2022-07-05 34.61 36.90 34.11 36.69 14.1M
2022-07-04 33.09 34.85 32.62 34.61 10.2M
2022-07-01 33.75 34.67 32.80 33.08 5.3M
2022-06-30 33.01 34.29 33.01 33.91 8.0M
2022-06-29 33.95 34.28 32.87 32.91 7.6M
2022-06-28 32.70 34.70 32.20 34.26 11.6M
2022-06-27 31.89 32.87 31.74 32.48 8.0M
2022-06-24 30.73 32.18 30.73 31.71 6.6M
2022-06-23 31.00 31.30 30.40 30.96 6.7M
2022-06-22 32.15 32.68 30.72 30.80 6.3M
2022-06-21 32.50 33.50 31.66 32.25 9.4M
2022-06-20 30.90 32.48 30.58 32.37 12.1M
2022-06-17 30.33 31.38 29.90 30.57 10.1M
2022-06-16 30.54 31.19 30.50 30.68 6.5M
2022-06-15 30.28 31.17 30.01 30.72 8.0M
2022-06-14 30.85 30.88 29.60 30.17 7.5M
2022-06-13 30.63 31.30 30.31 31.06 7.9M
2022-06-10 31.30 32.01 30.37 30.81 10.5M
2022-06-09 33.45 33.60 31.50 31.85 6.9M
2022-06-08 33.81 34.56 32.80 33.46 8.8M
2022-06-07 34.50 34.60 33.26 33.76 6.2M
2022-06-06 32.84 34.72 32.51 34.31 7.0M
2022-06-02 33.14 33.15 32.08 32.62 5.6M
2022-06-01 33.60 34.08 32.90 32.99 5.2M
2022-05-31 32.74 34.47 31.77 33.96 6.0M
2022-05-30 31.31 33.28 30.80 32.74 5.7M
2022-05-27 31.49 32.30 30.89 31.18 3.3M
2022-05-26 32.09 32.19 31.01 31.16 3.5M
2022-05-25 31.13 32.15 30.55 32.10 4.5M
2022-05-24 32.93 33.09 30.85 30.91 4.6M
2022-05-23 32.47 33.44 32.40 33.05 3.8M
2022-05-20 31.61 32.98 31.61 32.47 6.3M
2022-05-19 31.72 32.23 31.14 31.87 3.6M
2022-05-18 31.93 32.72 31.45 32.47 4.5M
2022-05-17 33.01 33.32 31.69 32.00 6.7M
2022-05-16 34.73 35.15 33.23 33.28 4.3M
2022-05-13 34.71 35.55 34.08 34.99 2.6M
2022-05-12 35.00 35.56 34.10 34.60 4.5M
2022-05-11 34.99 37.10 34.65 35.66 3.9M
2022-05-10 34.68 35.27 33.50 34.98 3.1M
2022-05-09 35.99 36.09 34.15 34.70 3.1M
2022-05-06 37.00 37.16 35.10 35.86 4.5M
2022-05-05 36.68 38.28 34.10 37.90 8.5M
2022-04-29 33.46 35.15 32.50 34.93 4.4M
2022-04-28 32.18 33.50 32.10 32.75 4.4M
2022-04-27 30.56 33.40 30.03 33.05 8.8M
2022-04-26 30.57 32.18 30.12 30.84 4.2M
2022-04-25 31.82 32.48 30.52 30.62 5.1M
2022-04-22 33.51 33.84 32.40 32.50 3.8M
2022-04-21 34.03 35.50 33.50 33.86 4.7M
2022-04-20 35.76 35.88 34.12 34.40 3.0M
2022-04-19 35.46 36.39 35.46 35.90 2.7M
2022-04-18 37.22 37.55 35.48 35.73 3.4M
2022-04-15 36.03 38.38 35.00 37.20 5.5M
2022-04-14 33.73 37.06 33.73 36.03 6.9M
2022-04-13 35.80 35.80 33.66 33.73 6.6M
2022-04-12 36.22 36.83 35.15 35.50 8.1M
2022-04-11 38.29 38.33 36.28 36.53 5.0M
2022-04-08 38.38 39.29 37.50 37.76 6.1M
2022-04-07 38.74 38.99 37.38 37.45 5.7M
2022-04-06 38.79 39.17 38.01 39.12 3.7M
2022-04-01 39.00 39.92 38.42 38.79 6.1M
2022-03-31 41.06 41.06 38.80 39.39 6.0M
2022-03-30 40.90 41.47 40.25 40.99 4.3M
2022-03-29 42.48 42.78 38.86 40.36 12.5M
2022-03-28 42.52 43.06 41.78 42.52 3.3M
2022-03-25 45.74 46.35 41.70 43.18 8.6M
2022-03-24 45.17 46.68 44.53 46.26 4.3M
2022-03-23 43.50 45.92 42.90 45.72 4.1M
2022-03-22 45.50 45.50 43.06 44.39 3.0M
2022-03-21 44.60 45.90 44.12 45.41 2.6M
2022-03-18 43.44 45.09 43.24 44.41 2.9M
2022-03-17 43.49 44.79 43.20 43.70 3.7M
2022-03-16 43.50 43.80 41.08 43.07 5.3M
2022-03-15 44.50 45.00 42.40 42.92 6.3M
2022-03-14 45.15 46.27 44.02 45.04 3.9M
2022-03-11 42.93 45.29 42.01 45.22 5.2M
2022-03-10 42.63 45.30 42.50 43.19 5.3M
2022-03-09 43.00 43.29 40.00 41.77 4.5M
2022-03-08 45.30 45.30 42.25 42.36 5.0M
2022-03-07 46.30 46.71 44.35 44.75 3.9M
2022-03-04 46.36 47.71 45.65 46.40 4.2M
2022-03-03 45.04 46.20 44.12 46.09 5.7M
2022-03-02 46.00 46.00 43.13 44.60 9.5M
2022-03-01 47.50 47.97 42.07 46.79 19.1M
2022-02-28 49.21 50.19 47.61 48.15 4.5M
2022-02-25 47.00 49.50 47.00 49.37 5.5M
2022-02-24 45.97 48.01 45.42 46.65 6.4M
2022-02-23 45.46 46.48 45.40 45.80 3.2M
2022-02-22 46.00 46.39 45.26 45.70 3.1M
2022-02-21 47.00 47.41 45.30 46.30 4.6M
2022-02-18 46.81 46.92 45.25 45.90 4.0M
2022-02-17 48.25 48.49 46.49 46.83 4.1M
2022-02-16 46.43 49.28 46.10 47.78 6.0M
2022-02-15 44.00 46.48 42.87 45.94 6.4M
2022-02-14 43.50 44.88 43.10 44.45 4.6M
2022-02-11 46.34 46.40 43.67 44.79 5.8M
2022-02-10 45.03 47.85 45.03 46.41 10.0M
2022-02-09 42.54 45.00 41.50 44.83 11.7M
2022-02-08 40.47 44.40 40.47 42.13 24.0M
2022-02-07 38.38 40.00 38.20 39.00 6.2M
2022-01-28 37.65 38.14 37.00 37.47 3.7M
2022-01-27 38.17 38.86 37.33 37.50 4.5M
2022-01-26 38.73 39.00 37.30 37.92 5.0M
2022-01-25 39.42 40.50 38.33 38.58 5.8M
2022-01-24 40.10 40.74 39.38 39.83 4.6M
2022-01-21 40.61 40.76 39.51 40.14 2.9M
2022-01-20 41.55 42.55 40.30 40.61 3.8M
2022-01-19 43.06 43.40 41.60 41.74 4.3M
2022-01-18 44.44 45.20 43.39 43.58 4.2M
2022-01-17 45.23 46.89 44.30 44.86 5.1M
2022-01-14 43.13 45.13 42.70 44.95 3.8M
2022-01-13 45.35 45.44 42.70 43.13 4.4M
2022-01-12 43.50 45.69 43.30 45.35 6.5M
2022-01-11 46.02 47.83 42.78 43.20 10.5M
2022-01-10 44.58 45.29 42.02 44.89 6.6M
2022-01-07 44.69 45.35 43.98 44.58 3.8M
2022-01-06 42.69 44.80 42.31 44.69 6.8M
2022-01-05 45.01 45.60 41.51 42.94 14.4M
2022-01-04 50.24 51.39 45.00 45.42 9.4M