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
2023-12-29 21.20 22.50 21.17 22.22 20.9M
2023-12-28 21.15 21.55 20.54 21.45 19.5M
2023-12-27 22.05 22.38 21.16 21.32 21.0M
2023-12-26 21.90 23.07 21.64 21.95 23.0M
2023-12-25 21.60 22.48 21.46 22.02 40.6M
2023-12-22 26.33 26.50 23.84 23.84 14.3M
2023-12-21 25.38 26.80 25.37 26.49 18.3M
2023-12-20 27.02 27.07 25.60 25.67 18.8M
2023-12-19 26.48 27.25 26.38 27.02 17.0M
2023-12-18 28.00 28.08 26.48 26.58 22.3M
2023-12-15 27.49 28.58 26.71 28.10 29.4M
2023-12-14 27.68 28.02 27.30 27.39 16.7M
2023-12-13 28.20 28.49 27.65 27.69 21.3M
2023-12-12 28.61 29.26 28.03 28.20 33.3M
2023-12-11 26.89 29.68 26.70 28.61 43.8M
2023-12-08 26.48 27.39 26.26 27.07 33.5M
2023-12-07 26.77 27.51 26.66 26.78 33.8M
2023-12-06 25.78 27.20 24.90 27.03 37.2M
2023-12-05 26.40 26.58 25.60 25.87 23.7M
2023-12-04 26.20 26.77 26.16 26.56 36.9M
2023-12-01 23.46 25.85 23.34 25.85 30.9M
2023-11-30 23.66 23.98 23.28 23.50 10.0M
2023-11-29 24.47 24.47 23.68 23.80 13.3M
2023-11-28 24.25 24.49 23.73 24.46 12.8M
2023-11-27 25.46 25.48 23.87 24.34 24.4M
2023-11-24 25.90 26.63 25.64 25.84 18.3M
2023-11-23 26.87 26.90 25.60 26.06 29.5M
2023-11-22 26.70 27.93 26.46 27.33 44.9M
2023-11-21 25.78 27.31 25.72 26.43 34.2M
2023-11-20 26.25 26.25 25.27 25.82 23.8M
2023-11-17 25.03 26.43 24.90 26.31 33.4M
2023-11-16 24.85 25.30 24.60 25.03 14.2M
2023-11-15 25.53 25.63 24.81 24.93 17.2M
2023-11-14 25.08 25.67 24.81 25.43 13.3M
2023-11-13 25.40 25.60 25.06 25.20 14.9M
2023-11-10 25.55 25.78 25.02 25.25 17.2M
2023-11-09 26.65 26.88 25.63 25.95 28.8M
2023-11-08 25.89 27.70 25.75 26.71 42.2M
2023-11-07 26.05 26.23 25.42 26.04 29.9M
2023-11-06 24.03 26.18 23.94 25.89 38.6M
2023-11-03 24.00 24.19 23.11 23.90 30.8M
2023-11-02 23.40 25.14 23.32 24.51 40.3M
2023-11-01 22.75 24.48 22.63 23.52 23.5M
2023-10-31 23.40 24.04 23.07 23.24 24.7M
2023-10-30 23.19 23.19 22.45 22.87 12.2M
2023-10-27 22.70 23.23 22.58 23.18 9.1M
2023-10-26 22.65 23.05 22.58 22.89 6.7M
2023-10-25 23.67 23.75 22.83 22.90 8.5M
2023-10-24 23.34 24.00 23.13 23.50 6.3M
2023-10-23 23.70 23.88 22.96 23.10 6.4M
2023-10-20 23.98 24.33 23.72 23.77 5.5M
2023-10-19 24.01 24.59 24.01 24.10 5.7M
2023-10-18 24.56 24.61 24.00 24.17 7.0M
2023-10-17 24.69 24.88 24.38 24.74 6.2M
2023-10-16 24.53 25.15 24.35 24.59 8.7M
2023-10-13 25.07 25.12 24.53 24.60 9.6M
2023-10-12 26.10 26.15 24.91 25.02 12.8M
2023-10-11 25.94 26.59 25.89 26.06 10.0M
2023-10-10 26.31 26.45 25.78 25.94 7.7M
2023-10-09 26.52 26.65 25.91 26.18 10.6M
2023-09-28 26.92 27.23 26.61 26.90 10.0M
2023-09-27 26.52 27.24 26.40 26.91 9.9M
2023-09-26 26.22 27.33 26.10 26.64 12.7M
2023-09-25 26.70 26.97 25.95 26.23 10.6M
2023-09-22 25.44 27.11 25.21 26.83 15.9M
2023-09-21 25.64 25.79 25.38 25.41 4.9M
2023-09-20 25.60 26.24 25.50 25.61 8.7M
2023-09-19 26.20 26.20 25.65 25.68 6.0M
2023-09-18 26.29 26.69 26.02 26.22 8.3M
2023-09-15 26.80 26.86 26.20 26.34 7.6M
2023-09-14 27.05 27.08 26.54 26.63 6.8M
2023-09-13 27.54 27.54 26.89 27.19 6.4M
2023-09-12 27.56 27.80 27.20 27.54 8.1M
2023-09-11 27.53 28.29 27.28 27.80 12.9M
2023-09-08 27.95 28.20 26.95 27.56 15.9M
2023-09-07 29.07 29.42 28.30 28.39 10.3M
2023-09-06 29.32 29.46 28.46 28.69 11.1M
2023-09-05 29.90 30.18 29.30 29.55 8.1M
2023-09-04 30.27 30.50 29.64 30.10 10.1M
2023-09-01 30.82 30.93 29.88 30.04 9.6M
2023-08-31 31.55 31.80 30.69 30.82 10.3M
2023-08-30 30.96 32.11 30.69 31.87 11.0M
2023-08-29 29.34 31.28 29.34 31.10 14.9M
2023-08-28 31.95 31.95 29.42 29.60 12.2M
2023-08-25 30.20 30.30 29.14 29.47 12.0M
2023-08-24 30.32 31.78 29.78 30.69 15.4M
2023-08-23 30.50 30.79 29.72 29.86 9.6M
2023-08-22 30.19 30.98 29.55 30.80 12.4M
2023-08-21 29.21 30.74 29.04 29.98 18.4M
2023-08-18 32.66 33.00 29.63 29.63 28.9M
2023-08-17 31.82 33.28 31.55 32.92 13.8M
2023-08-16 32.70 32.93 31.81 32.04 11.0M
2023-08-15 34.80 34.88 32.33 32.57 19.2M
2023-08-14 32.83 35.26 32.32 34.90 20.7M
2023-08-11 33.54 35.58 33.40 33.43 21.6M
2023-08-10 32.56 34.48 32.56 33.34 14.9M
2023-08-09 33.58 34.10 32.44 32.56 12.8M
2023-08-08 34.61 35.04 33.83 33.83 14.6M
2023-08-07 33.56 36.73 33.33 35.04 30.1M
2023-08-04 32.74 33.80 32.28 33.58 18.1M
2023-08-03 33.23 34.74 32.58 33.07 15.1M
2023-08-02 33.15 33.83 32.75 33.59 10.9M
2023-08-01 32.75 34.74 32.28 33.54 19.2M
2023-07-31 31.11 33.94 30.31 33.10 19.5M
2023-07-28 31.41 31.75 31.15 31.33 7.1M
2023-07-27 31.86 32.60 31.48 31.55 7.8M
2023-07-26 32.80 32.86 31.59 31.85 8.3M
2023-07-25 33.51 33.60 32.40 32.88 14.4M
2023-07-24 31.78 34.20 31.78 33.22 14.4M
2023-07-21 32.22 32.72 31.73 31.94 8.2M
2023-07-20 33.24 33.41 32.05 32.20 9.9M
2023-07-19 33.75 33.95 33.06 33.24 9.3M
2023-07-18 34.21 35.05 33.40 33.53 10.8M
2023-07-17 35.46 35.69 34.08 34.45 13.2M
2023-07-14 35.39 36.80 35.10 35.79 15.8M
2023-07-13 36.34 36.34 34.60 35.39 23.3M
2023-07-12 36.57 36.90 35.50 35.89 18.1M
2023-07-11 40.40 40.40 36.97 37.51 26.4M
2023-07-10 37.90 40.48 37.00 40.20 18.8M
2023-07-07 38.64 38.79 36.08 37.84 16.7M
2023-07-06 38.68 40.20 38.26 38.69 12.5M
2023-07-05 38.00 40.33 37.20 38.83 19.4M
2023-07-04 39.00 40.52 37.61 38.35 34.9M
2023-07-03 45.60 46.00 41.79 41.79 7.5M
2023-06-30 46.20 47.89 45.32 46.43 17.7M
2023-06-29 42.32 46.78 42.30 46.78 22.3M
2023-06-28 43.20 43.66 40.50 42.53 12.7M
2023-06-27 42.69 44.50 41.44 43.22 14.9M
2023-06-26 42.18 44.62 41.90 42.63 17.7M
2023-06-21 45.16 46.36 42.79 42.96 18.7M
2023-06-20 46.01 47.70 44.20 46.90 24.5M
2023-06-19 47.80 48.20 44.65 47.17 26.4M
2023-06-16 43.76 47.95 42.70 47.34 19.3M
2023-06-15 44.30 46.23 43.50 44.37 15.6M
2023-06-14 43.13 46.09 42.22 44.63 16.4M
2023-06-13 42.45 44.80 42.26 43.83 18.8M
2023-06-12 40.13 44.44 39.70 42.93 24.7M
2023-06-09 40.85 41.19 38.35 40.85 25.7M
2023-06-08 42.23 42.50 39.23 40.28 23.1M
2023-06-07 41.90 43.20 40.81 42.49 18.9M
2023-06-06 42.26 43.94 41.29 41.48 22.2M
2023-06-05 40.20 43.60 39.75 42.25 30.1M
2023-06-02 40.81 42.48 39.88 40.08 25.1M
2023-06-01 40.24 42.29 39.81 40.80 26.7M
2023-05-31 40.00 41.00 39.06 40.23 37.1M
2023-05-30 33.99 37.94 33.08 37.94 17.7M
2023-05-29 32.11 35.29 31.92 34.49 29.6M
2023-05-26 29.73 32.50 29.55 32.08 17.4M
2023-05-25 30.60 31.65 29.00 29.84 12.5M
2023-05-24 29.36 30.66 29.36 30.15 10.7M
2023-05-23 31.00 31.10 29.50 29.79 10.3M
2023-05-22 31.65 31.70 29.78 30.53 14.6M
2023-05-19 30.84 33.26 30.63 31.90 20.8M
2023-05-18 29.51 31.75 29.27 30.99 16.7M
2023-05-17 28.75 30.33 28.41 29.71 13.8M
2023-05-16 29.86 30.89 28.84 29.08 12.9M
2023-05-15 29.85 30.58 28.50 29.90 19.7M
2023-05-12 30.77 31.38 30.10 30.26 12.8M
2023-05-11 31.05 32.05 30.55 30.61 13.4M
2023-05-10 31.39 32.27 30.50 31.10 15.1M
2023-05-09 32.65 34.11 31.28 31.63 20.1M
2023-05-08 33.13 33.92 32.28 33.01 15.2M
2023-05-05 35.34 35.34 33.01 33.73 19.5M
2023-05-04 35.33 36.99 33.50 35.89 28.9M
2023-04-28 32.11 35.28 32.11 34.50 22.3M
2023-04-27 33.42 34.38 31.43 32.36 22.7M
2023-04-26 35.44 35.98 32.70 34.41 23.6M
2023-04-25 36.00 38.10 35.01 36.28 25.3M
2023-04-24 34.18 37.20 34.18 36.24 23.9M
2023-04-21 33.74 36.00 33.12 33.88 21.6M
2023-04-20 33.05 35.31 32.38 34.76 28.6M
2023-04-19 33.60 35.00 33.03 33.32 22.2M
2023-04-18 33.27 34.38 31.50 33.93 27.2M
2023-04-17 34.60 35.97 33.21 33.61 24.8M
2023-04-14 36.39 37.68 34.00 36.00 21.0M
2023-04-13 35.94 39.15 35.10 37.10 29.0M
2023-04-12 34.69 37.49 33.08 35.94 32.4M
2023-04-11 32.41 35.94 32.41 35.70 33.2M
2023-04-10 34.11 34.11 31.61 32.67 34.6M
2023-04-07 28.98 31.70 28.00 31.01 21.6M
2023-04-06 29.05 30.30 28.60 29.29 16.5M
2023-04-04 29.64 30.99 28.39 29.49 25.8M
2023-04-03 26.20 28.97 25.84 28.97 24.9M
2023-03-31 25.18 26.55 24.45 26.34 19.1M
2023-03-30 24.86 25.66 24.37 25.11 13.5M
2023-03-29 25.31 26.58 24.24 24.83 24.3M
2023-03-28 25.54 26.88 25.06 25.82 27.9M
2023-03-27 24.85 26.99 24.85 25.94 27.7M
2023-03-24 23.80 25.95 23.49 25.10 33.3M
2023-03-23 23.35 24.06 22.75 23.87 25.5M
2023-03-22 23.80 24.29 22.62 24.10 35.5M
2023-03-21 21.48 23.75 21.01 23.75 39.7M
2023-03-20 20.80 21.59 20.23 21.59 37.7M
2023-03-17 18.91 19.91 18.81 19.63 15.9M
2023-03-16 18.91 19.18 18.52 18.73 6.9M
2023-03-15 19.43 19.44 18.70 19.15 9.3M
2023-03-14 18.90 19.56 18.90 19.40 16.8M
2023-03-13 19.11 19.24 18.50 18.90 12.8M
2023-03-10 17.95 19.75 17.89 19.08 23.6M
2023-03-09 17.70 18.23 17.49 18.17 14.8M
2023-03-08 17.60 17.88 17.37 17.83 11.8M
2023-03-07 18.61 18.80 17.62 17.81 27.3M
2023-03-06 17.11 18.82 17.08 18.82 21.7M
2023-03-03 17.32 17.58 17.01 17.11 5.2M
2023-03-02 17.20 17.57 17.10 17.44 7.2M
2023-03-01 17.05 17.39 16.90 17.30 7.2M
2023-02-28 17.06 17.15 16.75 16.98 7.0M
2023-02-27 16.50 17.50 16.41 17.13 13.5M
2023-02-24 16.48 16.55 16.26 16.49 3.4M
2023-02-23 16.58 16.62 16.24 16.48 5.3M
2023-02-22 16.50 16.64 16.27 16.55 4.8M
2023-02-21 16.65 16.66 16.34 16.55 5.8M
2023-02-20 16.16 16.63 16.00 16.57 8.0M
2023-02-17 16.70 16.70 16.03 16.16 7.7M
2023-02-16 16.70 17.32 16.32 16.52 12.3M
2023-02-15 16.32 16.70 16.18 16.59 7.7M
2023-02-14 16.36 16.50 16.18 16.35 5.8M
2023-02-13 16.09 16.35 16.01 16.28 5.2M
2023-02-10 16.15 16.50 15.93 16.09 7.1M
2023-02-09 15.73 16.19 15.59 16.18 7.7M
2023-02-08 16.23 16.25 15.71 15.74 9.6M
2023-02-07 15.85 16.68 15.56 16.37 17.1M
2023-02-06 16.00 16.20 15.43 15.81 11.5M
2023-02-03 15.40 15.79 15.31 15.63 7.9M
2023-02-02 15.44 15.65 15.35 15.42 6.2M
2023-02-01 15.33 15.49 15.15 15.44 8.0M
2023-01-31 14.92 15.28 14.81 15.27 7.1M
2023-01-30 15.18 15.18 14.88 14.92 4.9M
2023-01-20 14.92 14.93 14.73 14.90 3.3M
2023-01-19 14.77 14.88 14.65 14.84 3.0M
2023-01-18 15.00 15.06 14.80 14.82 2.9M
2023-01-17 15.20 15.20 14.74 14.93 4.2M
2023-01-16 14.98 15.28 14.81 15.19 6.6M
2023-01-13 15.00 15.02 14.68 14.77 4.1M
2023-01-12 14.69 14.86 14.62 14.73 3.3M
2023-01-11 15.07 15.11 14.64 14.68 6.2M
2023-01-10 15.00 15.33 14.89 15.09 7.1M
2023-01-09 15.36 15.39 15.00 15.09 7.0M
2023-01-06 15.00 15.40 14.80 15.36 12.1M
2023-01-05 14.84 15.25 14.72 15.00 9.4M
2023-01-04 14.50 14.95 14.49 14.80 7.3M
2023-01-03 13.93 14.53 13.93 14.50 6.4M