姚记扑克

002605
🏛️ 中国 →
27.81
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 21.70 23.20 21.66 22.73 11.8M
2021-12-30 20.60 22.16 20.54 21.64 9.6M
2021-12-29 21.03 21.06 20.51 20.73 3.7M
2021-12-28 21.16 21.56 20.93 21.06 5.2M
2021-12-27 20.64 21.40 20.41 21.07 7.5M
2021-12-24 21.57 21.70 20.24 20.53 10.9M
2021-12-23 21.76 22.46 21.11 21.47 10.7M
2021-12-22 20.58 22.45 20.34 21.97 18.0M
2021-12-21 20.61 20.88 20.30 20.41 6.9M
2021-12-20 20.71 21.15 20.32 20.77 9.4M
2021-12-17 20.95 21.39 20.34 20.68 8.1M
2021-12-16 20.32 20.96 19.98 20.83 14.1M
2021-12-15 20.15 20.97 19.93 20.17 13.8M
2021-12-14 20.47 21.18 20.09 20.38 22.1M
2021-12-13 18.41 20.13 18.28 20.13 14.9M
2021-12-10 17.74 18.65 17.69 18.30 8.0M
2021-12-09 17.42 17.95 17.42 17.71 3.3M
2021-12-08 17.27 17.57 17.15 17.52 2.0M
2021-12-07 17.24 17.44 17.16 17.27 2.7M
2021-12-06 17.51 17.57 17.16 17.21 2.6M
2021-12-03 17.68 17.75 17.50 17.58 1.8M
2021-12-02 17.98 17.99 17.67 17.67 2.5M
2021-12-01 17.60 18.05 17.60 18.04 3.1M
2021-11-30 17.51 17.82 17.51 17.68 2.1M
2021-11-29 17.48 17.99 17.40 17.49 2.8M
2021-11-26 17.88 17.89 17.62 17.75 3.1M
2021-11-25 18.03 18.23 17.93 17.94 3.1M
2021-11-24 18.02 18.32 17.85 18.15 3.3M
2021-11-23 18.10 18.29 17.82 18.01 4.4M
2021-11-22 18.06 18.44 18.01 18.22 4.2M
2021-11-19 17.96 18.25 17.81 18.18 4.2M
2021-11-18 18.37 18.68 17.91 17.94 6.8M
2021-11-17 19.30 19.30 18.40 18.48 9.8M
2021-11-16 18.79 19.29 18.58 19.25 10.2M
2021-11-15 18.40 18.89 18.18 18.81 6.4M
2021-11-12 18.35 18.46 18.14 18.37 4.7M
2021-11-11 17.70 18.54 17.69 18.35 7.2M
2021-11-10 17.35 18.09 17.35 17.93 4.5M
2021-11-09 17.59 17.76 17.36 17.44 3.0M
2021-11-08 18.29 18.35 17.52 17.65 4.6M
2021-11-05 17.50 18.18 17.35 17.95 6.4M
2021-11-04 17.52 17.66 17.33 17.58 3.4M
2021-11-03 16.84 17.68 16.84 17.52 5.4M
2021-11-02 17.01 17.23 16.55 16.70 3.0M
2021-11-01 17.10 17.36 16.81 17.11 3.2M
2021-10-29 16.66 17.10 16.38 16.95 2.3M
2021-10-28 16.46 16.85 16.21 16.66 2.4M
2021-10-27 16.98 16.98 16.35 16.45 3.4M
2021-10-26 16.87 17.12 16.85 17.04 1.5M
2021-10-25 17.05 17.06 16.74 16.93 1.4M
2021-10-22 16.79 17.18 16.72 17.05 2.0M
2021-10-21 17.09 17.09 16.80 16.80 2.0M
2021-10-20 17.23 17.37 17.01 17.03 1.8M
2021-10-19 16.98 17.53 16.85 17.23 2.8M
2021-10-18 17.18 17.18 16.75 16.96 2.3M
2021-10-15 17.38 17.60 17.09 17.18 4.4M
2021-10-14 18.33 18.34 17.87 17.89 2.8M
2021-10-13 18.50 18.54 17.88 18.33 2.9M
2021-10-12 18.58 18.58 18.00 18.21 4.5M
2021-10-11 18.17 18.74 18.04 18.52 7.5M
2021-10-08 17.51 18.35 17.51 18.17 7.1M
2021-09-30 16.47 17.48 16.47 17.22 2.9M
2021-09-29 16.80 16.86 16.30 16.47 2.8M
2021-09-28 16.88 17.06 16.86 16.99 1.3M
2021-09-27 17.21 17.27 16.75 16.98 2.5M
2021-09-24 17.27 17.37 17.02 17.09 2.1M
2021-09-23 17.10 17.56 17.10 17.22 2.3M
2021-09-22 17.14 17.19 16.90 17.13 2.3M
2021-09-17 17.52 17.52 17.01 17.25 2.9M
2021-09-16 17.89 18.14 17.45 17.48 4.0M
2021-09-15 17.97 18.30 17.80 17.90 3.5M
2021-09-14 18.50 18.78 18.04 18.13 5.6M
2021-09-13 17.81 18.72 17.71 18.59 8.0M
2021-09-10 18.11 18.42 17.80 17.82 4.6M
2021-09-09 18.60 18.60 18.03 18.03 6.4M
2021-09-08 18.07 19.12 18.07 18.92 9.5M
2021-09-07 17.59 18.30 17.41 17.98 5.3M
2021-09-06 17.60 17.67 17.26 17.50 2.8M
2021-09-03 17.09 17.87 17.08 17.54 3.6M
2021-09-02 17.15 17.36 17.04 17.08 3.6M
2021-09-01 16.34 17.46 16.22 17.38 6.2M
2021-08-31 16.70 16.70 16.07 16.15 4.4M
2021-08-30 17.28 17.28 16.72 16.80 3.1M
2021-08-27 17.48 17.60 17.18 17.20 1.9M
2021-08-26 17.77 17.81 17.41 17.48 2.3M
2021-08-25 17.35 17.86 17.22 17.76 3.1M
2021-08-24 17.19 17.38 17.17 17.33 1.6M
2021-08-23 17.20 17.37 17.07 17.22 1.9M
2021-08-20 17.29 17.33 16.92 17.06 1.9M
2021-08-19 17.37 17.59 17.25 17.27 1.8M
2021-08-18 17.23 17.51 17.09 17.50 1.9M
2021-08-17 17.93 17.97 17.19 17.28 3.4M
2021-08-16 17.89 18.06 17.76 17.89 2.1M
2021-08-13 18.05 18.27 17.71 17.97 2.7M
2021-08-12 18.68 18.87 18.06 18.22 6.5M
2021-08-11 17.75 19.48 17.75 19.07 9.5M
2021-08-10 17.49 17.72 17.30 17.71 2.5M
2021-08-09 16.80 17.66 16.75 17.48 3.4M
2021-08-06 17.02 17.14 16.78 16.85 1.9M
2021-08-05 17.27 17.37 16.86 17.02 3.3M
2021-08-04 17.30 17.64 17.15 17.38 3.4M
2021-08-03 18.67 18.69 17.75 17.80 5.0M
2021-08-02 17.26 17.85 16.96 17.80 3.6M
2021-07-30 17.00 17.37 16.56 17.34 3.2M
2021-07-29 17.20 17.62 16.96 16.99 3.1M
2021-07-28 17.77 17.95 16.96 17.06 4.2M
2021-07-27 18.60 18.70 17.88 17.89 3.4M
2021-07-26 19.10 19.35 18.19 18.55 3.3M
2021-07-23 19.75 19.75 19.01 19.10 3.6M
2021-07-22 19.91 19.99 19.67 19.76 2.4M
2021-07-21 19.93 20.26 19.84 19.96 1.9M
2021-07-20 20.14 20.24 19.60 19.93 1.9M
2021-07-19 20.31 20.34 20.01 20.06 1.8M
2021-07-16 20.29 20.47 20.16 20.34 1.6M
2021-07-15 20.85 20.88 20.14 20.31 3.4M
2021-07-14 21.63 21.69 20.83 20.85 3.7M
2021-07-13 21.00 21.66 20.87 21.57 4.2M
2021-07-12 20.74 21.09 20.74 21.03 2.1M
2021-07-09 20.70 20.87 20.30 20.73 2.4M
2021-07-08 21.12 21.19 20.69 20.70 2.3M
2021-07-07 21.03 21.28 20.90 21.12 1.6M
2021-07-06 20.93 21.19 20.63 21.15 2.2M
2021-07-05 21.31 21.39 20.88 20.91 2.5M
2021-07-02 21.50 21.84 21.33 21.40 2.1M
2021-07-01 21.82 21.97 21.39 21.39 1.9M
2021-06-30 22.20 22.20 21.67 21.87 2.8M
2021-06-29 21.98 22.74 21.87 22.27 3.9M
2021-06-28 21.61 21.98 21.37 21.88 2.4M
2021-06-25 21.83 21.93 21.26 21.58 3.0M
2021-06-24 21.72 22.11 21.70 21.85 2.1M
2021-06-23 21.91 21.98 21.50 21.81 2.7M
2021-06-22 22.24 22.25 21.87 21.98 2.2M
2021-06-21 21.53 22.37 21.25 22.20 3.3M
2021-06-18 21.50 21.85 21.20 21.53 3.1M
2021-06-17 22.60 22.68 21.86 22.15 3.9M
2021-06-16 22.65 23.18 22.37 22.72 3.6M
2021-06-15 23.00 23.01 22.41 22.49 2.9M
2021-06-11 23.45 23.46 22.64 22.89 5.3M
2021-06-10 23.49 23.78 23.18 23.54 4.3M
2021-06-09 23.70 23.82 23.02 23.24 5.0M
2021-06-08 23.61 23.95 23.41 23.70 4.3M
2021-06-07 23.48 24.25 23.40 23.66 5.5M
2021-06-04 23.50 24.35 23.31 24.07 6.4M
2021-06-03 24.28 24.49 23.38 23.61 9.3M
2021-06-02 26.07 26.08 24.30 24.30 12.7M
2021-06-01 25.26 27.27 25.26 26.24 16.8M
2021-05-31 24.47 25.25 24.25 24.91 10.5M
2021-05-28 24.31 25.53 24.00 24.80 13.1M
2021-05-27 23.81 25.28 23.10 24.44 17.4M
2021-05-26 21.10 23.01 20.96 23.01 9.9M
2021-05-25 20.69 21.08 20.51 20.92 2.4M
2021-05-24 20.57 20.72 20.29 20.57 1.5M
2021-05-21 21.17 21.17 20.51 20.53 1.9M
2021-05-20 21.18 21.30 20.90 21.01 1.5M
2021-05-19 20.93 21.24 20.84 21.18 2.2M
2021-05-18 20.70 21.00 20.47 20.93 1.3M
2021-05-17 20.88 21.16 20.12 20.77 2.8M
2021-05-14 20.87 21.03 20.67 20.89 1.8M
2021-05-13 20.83 21.30 20.59 20.87 2.2M
2021-05-12 20.28 20.95 20.02 20.86 2.2M
2021-05-11 20.23 20.49 20.04 20.35 1.4M
2021-05-10 21.32 21.32 20.20 20.22 2.1M
2021-05-07 20.91 21.03 20.82 20.84 1.4M
2021-05-06 21.33 21.33 20.70 20.90 1.8M
2021-04-30 21.41 21.52 20.81 21.34 2.2M
2021-04-29 21.68 22.07 21.25 21.34 2.1M
2021-04-28 22.05 22.07 21.67 21.68 1.4M
2021-04-27 21.73 22.16 21.66 22.06 1.7M
2021-04-26 22.41 22.65 21.70 21.72 3.1M
2021-04-23 22.26 22.80 22.18 22.29 2.5M
2021-04-22 21.60 22.35 21.51 22.14 2.1M
2021-04-21 21.49 21.87 21.49 21.60 1.4M
2021-04-20 21.66 22.28 21.50 21.80 2.5M
2021-04-19 21.40 21.74 21.34 21.64 1.8M
2021-04-16 21.29 21.45 21.14 21.38 1.3M
2021-04-15 21.14 21.42 20.74 21.29 2.1M
2021-04-14 20.93 21.16 20.74 21.09 1.7M
2021-04-13 21.86 22.00 20.81 20.99 3.4M
2021-04-12 23.04 23.04 21.81 21.81 3.9M
2021-04-09 23.03 23.16 22.90 23.05 1.5M
2021-04-08 23.34 23.34 23.16 23.16 1.6M
2021-04-07 23.57 23.60 23.17 23.34 2.0M
2021-04-06 23.60 23.84 23.47 23.67 1.7M
2021-04-02 23.74 23.93 23.64 23.65 1.6M
2021-04-01 23.94 24.13 23.51 23.87 2.2M
2021-03-31 23.50 24.10 23.15 23.92 2.7M
2021-03-30 24.05 24.25 23.42 23.49 3.1M
2021-03-29 23.25 24.26 23.15 23.95 4.0M
2021-03-26 22.98 23.31 22.98 23.25 1.3M
2021-03-25 23.05 23.21 22.88 23.01 1.1M
2021-03-24 23.31 23.45 22.98 23.09 1.8M
2021-03-23 23.50 23.56 23.28 23.40 1.5M
2021-03-22 23.27 23.64 23.27 23.57 1.6M
2021-03-19 23.91 23.98 23.49 23.54 1.9M
2021-03-18 23.40 24.20 23.40 23.97 2.6M
2021-03-17 23.30 23.48 23.11 23.39 1.5M
2021-03-16 23.15 23.44 23.00 23.30 1.6M
2021-03-15 23.98 23.98 23.03 23.15 2.8M
2021-03-12 24.27 24.32 23.80 23.90 1.6M
2021-03-11 23.75 24.48 23.73 24.26 1.7M
2021-03-10 24.45 24.48 23.71 23.75 2.0M
2021-03-09 25.20 25.34 23.81 24.03 3.1M
2021-03-08 25.30 25.65 25.00 25.12 3.2M
2021-03-05 24.82 25.30 24.71 25.13 2.3M
2021-03-04 25.58 25.63 24.93 24.94 2.8M
2021-03-03 25.67 25.81 25.47 25.65 3.1M
2021-03-02 25.21 25.72 25.01 25.62 3.6M
2021-03-01 24.77 25.36 24.70 25.22 2.9M
2021-02-26 24.30 24.89 24.20 24.78 2.6M
2021-02-25 25.35 25.36 24.61 24.64 2.9M
2021-02-24 25.25 25.65 25.00 25.03 3.6M
2021-02-23 26.00 26.00 25.07 25.31 5.0M
2021-02-22 26.66 27.10 26.26 26.37 6.8M
2021-02-19 25.70 26.89 25.39 26.65 5.1M
2021-02-18 25.62 26.26 25.52 25.71 4.6M
2021-02-10 24.87 25.85 24.52 25.62 4.5M
2021-02-09 24.79 25.24 24.29 24.85 3.8M
2021-02-08 24.21 25.12 23.35 24.71 4.2M
2021-02-05 25.62 26.00 24.26 24.26 6.2M
2021-02-04 27.05 27.21 25.43 25.46 8.3M
2021-02-03 26.70 28.09 26.31 27.62 7.6M
2021-02-02 27.05 27.16 26.01 27.14 7.0M
2021-02-01 28.26 28.40 27.11 27.24 6.9M
2021-01-29 28.50 28.96 27.06 27.94 10.4M
2021-01-28 29.20 30.36 28.60 28.99 13.3M
2021-01-27 27.44 30.40 27.39 29.65 18.5M
2021-01-26 26.30 28.40 26.08 27.88 13.4M
2021-01-25 27.00 27.39 25.80 25.85 9.7M
2021-01-22 25.62 26.63 25.25 26.59 8.7M
2021-01-21 24.51 26.12 24.51 25.76 8.2M
2021-01-20 24.73 24.97 24.41 24.49 2.7M
2021-01-19 25.54 25.85 24.88 24.90 3.8M
2021-01-18 25.25 25.62 24.90 25.62 3.8M
2021-01-15 25.15 25.71 25.11 25.45 4.6M
2021-01-14 25.40 25.80 24.86 25.12 5.5M
2021-01-13 24.33 25.90 23.38 25.79 9.7M
2021-01-12 24.32 24.68 24.00 24.36 3.5M
2021-01-11 25.10 25.40 24.07 24.75 4.4M
2021-01-08 24.11 25.49 23.63 25.00 5.5M
2021-01-07 25.73 25.73 23.87 24.10 5.4M
2021-01-06 26.10 26.11 25.04 25.31 5.1M
2021-01-05 25.28 26.30 24.92 26.00 6.4M
2021-01-04 24.50 25.28 24.26 24.85 4.8M