冰川网络

300533
🏛️ 中国 →
39.68
最后更新: 2025-09-26
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 13.22 13.39 12.97 13.33 3.5M
2021-12-30 12.40 13.66 12.40 13.25 5.3M
2021-12-29 12.51 12.59 12.21 12.41 2.5M
2021-12-28 12.63 12.73 12.43 12.51 1.7M
2021-12-27 12.47 12.73 12.30 12.53 2.1M
2021-12-24 12.87 13.05 12.46 12.47 2.6M
2021-12-23 13.19 13.29 12.81 12.87 2.8M
2021-12-22 13.23 13.42 12.89 13.19 3.4M
2021-12-21 13.02 13.60 13.02 13.16 4.5M
2021-12-20 13.44 13.44 12.94 13.01 4.6M
2021-12-17 13.45 13.62 13.20 13.45 4.4M
2021-12-16 13.57 13.73 13.23 13.46 6.2M
2021-12-15 13.22 13.47 12.97 13.16 5.4M
2021-12-14 12.67 13.19 12.53 13.13 5.8M
2021-12-13 12.33 12.83 12.24 12.79 5.0M
2021-12-10 12.09 12.41 12.02 12.25 2.3M
2021-12-09 12.20 12.25 12.05 12.13 1.4M
2021-12-08 12.06 12.31 11.99 12.12 1.5M
2021-12-07 12.03 12.23 12.01 12.15 1.6M
2021-12-06 12.21 12.32 11.97 11.99 1.9M
2021-12-03 12.30 12.45 12.23 12.25 1.3M
2021-12-02 12.67 12.76 12.25 12.29 2.5M
2021-12-01 12.49 12.83 12.43 12.79 3.1M
2021-11-30 12.40 12.69 12.36 12.47 2.8M
2021-11-29 12.33 12.44 12.17 12.37 2.0M
2021-11-26 12.59 12.59 12.28 12.39 2.7M
2021-11-25 12.99 13.00 12.50 12.62 3.4M
2021-11-24 12.89 13.19 12.80 13.00 3.5M
2021-11-23 12.79 12.99 12.65 12.75 2.7M
2021-11-22 13.05 13.17 12.75 12.87 2.3M
2021-11-19 12.75 13.13 12.64 12.95 3.8M
2021-11-18 13.10 13.24 12.58 12.61 5.5M
2021-11-17 13.63 13.63 13.13 13.28 5.6M
2021-11-16 13.39 13.85 13.09 13.65 9.9M
2021-11-15 12.43 14.30 12.32 13.69 15.1M
2021-11-12 11.95 12.64 11.92 12.41 7.4M
2021-11-11 11.82 12.10 11.73 11.91 4.8M
2021-11-10 11.47 11.93 11.47 11.88 4.4M
2021-11-09 11.39 11.77 11.39 11.58 3.8M
2021-11-08 11.35 11.59 11.12 11.41 4.2M
2021-11-05 10.79 11.28 10.76 11.16 3.7M
2021-11-04 10.71 10.81 10.61 10.79 2.0M
2021-11-03 10.53 10.75 10.43 10.69 2.0M
2021-11-02 10.57 10.68 10.38 10.47 1.1M
2021-11-01 10.47 10.70 10.43 10.57 1.6M
2021-10-29 10.15 10.62 10.14 10.45 1.9M
2021-10-28 10.07 10.31 10.01 10.15 1.2M
2021-10-27 10.36 10.42 10.07 10.07 1.4M
2021-10-26 10.45 10.56 10.25 10.36 1.4M
2021-10-25 10.67 10.67 10.37 10.45 1.3M
2021-10-22 10.50 10.79 10.49 10.67 1.3M
2021-10-21 10.61 10.67 10.44 10.49 0.9M
2021-10-20 10.78 10.78 10.59 10.64 1.2M
2021-10-19 10.86 10.97 10.55 10.77 1.0M
2021-10-18 10.71 10.98 10.61 10.85 1.5M
2021-10-15 10.99 10.99 10.67 10.69 1.6M
2021-10-14 11.01 11.19 10.95 11.09 0.9M
2021-10-13 11.27 11.31 10.96 11.07 1.3M
2021-10-12 11.23 11.23 10.93 11.14 1.2M
2021-10-11 11.20 11.33 11.02 11.23 1.7M
2021-10-08 10.87 11.20 10.83 11.19 2.3M
2021-09-30 10.39 10.75 10.39 10.68 0.9M
2021-09-29 10.54 10.55 10.34 10.37 0.9M
2021-09-28 10.67 10.85 10.53 10.59 0.8M
2021-09-27 10.87 11.07 10.50 10.69 1.5M
2021-09-24 10.98 11.20 10.88 10.93 1.3M
2021-09-23 10.77 11.17 10.77 11.05 2.1M
2021-09-22 10.87 10.88 10.64 10.73 1.0M
2021-09-17 11.08 11.16 10.73 10.89 1.7M
2021-09-16 11.18 11.40 11.01 11.07 1.9M
2021-09-15 11.16 11.33 11.02 11.18 1.2M
2021-09-14 11.33 11.43 11.09 11.11 2.2M
2021-09-13 11.10 11.50 10.93 11.36 2.8M
2021-09-10 11.32 11.35 11.01 11.13 2.9M
2021-09-09 11.72 11.72 11.23 11.33 5.4M
2021-09-08 11.22 12.18 11.15 12.10 6.7M
2021-09-07 10.89 11.29 10.87 11.23 2.4M
2021-09-06 10.84 10.92 10.73 10.87 1.1M
2021-09-03 10.60 10.91 10.55 10.85 2.3M
2021-09-02 10.57 10.60 10.39 10.47 1.4M
2021-09-01 10.31 10.65 10.22 10.61 2.4M
2021-08-31 11.13 11.13 10.16 10.29 4.4M
2021-08-30 11.12 11.31 11.12 11.21 1.0M
2021-08-27 11.33 11.35 11.12 11.19 1.2M
2021-08-26 11.43 11.44 11.26 11.31 1.0M
2021-08-25 11.24 11.55 11.24 11.43 1.6M
2021-08-24 11.31 11.33 11.17 11.20 1.1M
2021-08-23 11.11 11.30 11.07 11.27 1.6M
2021-08-20 11.47 11.47 11.07 11.13 2.1M
2021-08-19 11.48 11.61 11.41 11.46 1.4M
2021-08-18 11.42 11.52 11.34 11.49 1.7M
2021-08-17 11.63 11.67 11.33 11.38 1.6M
2021-08-16 11.53 11.77 11.52 11.68 1.1M
2021-08-13 11.73 11.74 11.50 11.56 1.2M
2021-08-12 11.80 11.97 11.67 11.74 1.7M
2021-08-11 11.76 11.80 11.61 11.79 1.4M
2021-08-10 11.60 11.77 11.53 11.77 1.3M
2021-08-09 11.38 11.62 11.33 11.62 1.4M
2021-08-06 11.47 11.47 11.32 11.43 1.5M
2021-08-05 11.77 11.82 11.44 11.47 1.8M
2021-08-04 11.78 11.81 11.55 11.77 1.5M
2021-08-03 11.79 12.23 11.77 11.85 2.0M
2021-08-02 11.60 11.86 11.49 11.85 1.4M
2021-07-30 11.59 11.62 11.31 11.61 1.5M
2021-07-29 11.51 11.65 11.43 11.54 1.3M
2021-07-28 11.81 11.92 11.33 11.38 1.8M
2021-07-27 11.96 12.09 11.87 11.87 1.5M
2021-07-26 12.33 12.33 11.81 11.97 2.1M
2021-07-23 12.66 12.66 12.27 12.36 1.6M
2021-07-22 12.63 12.73 12.53 12.65 1.3M
2021-07-21 12.49 12.70 12.45 12.62 1.3M
2021-07-20 12.48 12.55 12.33 12.45 1.2M
2021-07-19 12.87 12.87 12.26 12.47 2.3M
2021-07-16 12.89 13.03 12.74 12.89 1.6M
2021-07-15 13.41 13.58 12.67 12.89 3.7M
2021-07-14 13.90 14.07 13.43 13.53 4.2M
2021-07-13 13.65 14.67 13.58 14.16 4.7M
2021-07-12 13.51 13.74 13.45 13.65 2.8M
2021-07-09 13.87 14.22 13.33 13.45 4.3M
2021-07-08 14.27 14.32 13.86 14.01 2.7M
2021-07-07 14.43 14.43 14.13 14.33 2.2M
2021-07-06 14.61 14.81 14.20 14.42 3.6M
2021-07-05 13.79 14.91 13.64 14.72 7.1M
2021-07-02 13.42 13.82 13.37 13.79 2.5M
2021-07-01 13.40 13.55 13.34 13.46 1.2M
2021-06-30 13.24 13.64 13.24 13.46 1.5M
2021-06-29 13.69 13.75 13.34 13.40 1.5M
2021-06-28 13.60 13.73 13.36 13.72 1.0M
2021-06-25 13.73 13.73 13.50 13.59 1.1M
2021-06-24 13.85 13.92 13.45 13.47 1.7M
2021-06-23 13.77 13.99 13.59 13.85 1.2M
2021-06-22 13.99 14.05 13.74 13.77 1.4M
2021-06-21 13.59 13.99 13.57 13.99 1.8M
2021-06-18 13.46 13.69 13.41 13.69 1.2M
2021-06-17 13.55 13.76 13.32 13.51 1.6M
2021-06-16 13.72 13.90 13.53 13.66 1.5M
2021-06-15 13.61 13.83 13.51 13.70 2.2M
2021-06-11 13.87 14.03 13.51 13.52 2.5M
2021-06-10 13.82 13.92 13.63 13.91 2.1M
2021-06-09 13.59 13.91 13.51 13.79 2.1M
2021-06-08 13.35 13.64 13.26 13.60 1.6M
2021-06-07 13.33 13.62 13.31 13.46 1.5M
2021-06-04 13.30 13.47 13.22 13.35 0.9M
2021-06-03 13.07 13.53 13.04 13.39 2.0M
2021-06-02 13.17 13.23 12.99 13.06 1.0M
2021-06-01 13.17 13.25 13.00 13.25 1.2M
2021-05-31 13.01 13.15 12.68 13.07 1.1M
2021-05-28 13.57 13.57 12.92 13.04 1.9M
2021-05-27 13.11 13.43 12.88 13.39 2.0M
2021-05-26 12.88 13.16 12.77 13.07 1.2M
2021-05-25 12.85 13.07 12.80 12.89 1.3M
2021-05-24 12.67 12.81 12.60 12.81 1.2M
2021-05-21 12.56 12.80 12.54 12.67 0.8M
2021-05-20 12.77 12.77 12.55 12.59 0.8M
2021-05-19 12.65 12.86 12.55 12.79 1.0M
2021-05-18 12.64 12.69 12.50 12.65 1.2M
2021-05-17 12.99 12.99 12.68 12.69 1.4M
2021-05-14 12.87 13.10 12.87 13.03 1.3M
2021-05-13 12.89 13.12 12.84 12.89 1.0M
2021-05-12 12.84 12.99 12.71 12.97 0.8M
2021-05-11 12.60 12.85 12.52 12.85 0.8M
2021-05-10 12.57 12.87 12.50 12.57 1.1M
2021-05-07 12.65 12.96 12.47 12.59 1.3M
2021-05-06 12.50 12.67 12.42 12.50 0.9M
2021-04-30 19.38 19.53 18.71 18.73 1.4M
2021-04-29 19.37 19.78 19.20 19.48 0.9M
2021-04-28 19.52 19.87 19.37 19.44 0.7M
2021-04-27 19.71 19.84 19.33 19.77 0.7M
2021-04-26 19.93 20.29 19.58 19.66 0.8M
2021-04-23 20.33 20.51 19.99 20.03 0.8M
2021-04-22 20.52 20.80 20.40 20.50 0.6M
2021-04-21 20.66 20.76 20.38 20.52 0.9M
2021-04-20 20.70 21.14 20.39 20.82 1.2M
2021-04-19 20.00 21.08 19.80 20.77 1.7M
2021-04-16 19.36 20.05 19.20 19.93 1.1M
2021-04-15 19.56 19.61 19.23 19.38 0.8M
2021-04-14 19.30 19.87 18.91 19.55 1.2M
2021-04-13 19.26 19.88 19.02 19.18 1.5M
2021-04-12 20.43 20.43 18.81 19.20 3.1M
2021-04-09 20.73 21.48 20.60 21.11 1.5M
2021-04-08 20.91 21.10 20.62 20.73 0.9M
2021-04-07 20.88 21.19 20.81 20.92 0.9M
2021-04-06 20.12 21.08 20.08 20.99 1.4M
2021-04-02 20.03 20.50 20.03 20.14 0.8M
2021-04-01 20.55 20.57 20.02 20.10 0.8M
2021-03-31 19.87 20.61 19.87 20.50 0.9M
2021-03-30 20.23 20.40 19.84 19.86 0.9M
2021-03-29 21.10 21.20 20.29 20.33 1.3M
2021-03-26 21.08 21.31 21.01 21.09 0.7M
2021-03-25 20.88 21.65 20.55 21.13 1.1M
2021-03-24 21.23 21.23 20.68 20.92 0.8M
2021-03-23 20.77 21.21 20.70 21.20 1.2M
2021-03-22 20.62 20.99 20.46 20.85 0.7M
2021-03-19 20.37 21.08 20.27 20.60 0.8M
2021-03-18 20.29 20.92 20.29 20.61 0.7M
2021-03-17 20.14 20.54 20.09 20.41 0.8M
2021-03-16 19.57 20.20 19.57 20.18 1.0M
2021-03-15 20.01 20.01 19.42 19.49 0.8M
2021-03-12 20.57 20.57 19.90 20.01 0.8M
2021-03-11 19.85 20.65 19.84 20.57 0.7M
2021-03-10 20.62 20.98 19.96 20.00 0.9M
2021-03-09 20.97 21.18 20.22 20.51 1.1M
2021-03-08 21.50 21.77 20.93 20.93 1.0M
2021-03-05 21.65 21.78 21.28 21.50 1.0M
2021-03-04 21.35 21.68 21.20 21.52 1.0M
2021-03-03 21.10 21.61 20.95 21.35 1.1M
2021-03-02 21.25 21.38 20.95 21.11 0.9M
2021-03-01 20.87 21.28 20.87 21.25 1.0M
2021-02-26 20.66 21.07 20.26 20.80 0.9M
2021-02-25 21.09 21.32 20.55 20.67 0.9M
2021-02-24 20.51 21.26 20.51 21.03 1.6M
2021-02-23 21.01 21.27 20.49 20.51 1.5M
2021-02-22 20.99 21.80 20.99 21.16 1.7M
2021-02-19 20.29 21.18 20.13 21.06 1.4M
2021-02-18 20.05 20.64 19.75 20.29 1.5M
2021-02-10 19.45 20.08 19.31 19.71 1.4M
2021-02-09 19.21 19.56 18.87 19.45 1.2M
2021-02-08 19.08 19.37 18.84 19.20 1.0M
2021-02-05 19.40 19.95 19.13 19.27 1.3M
2021-02-04 19.96 20.00 19.08 19.47 2.0M
2021-02-03 21.18 21.34 20.02 20.10 2.9M
2021-02-02 22.05 22.35 21.32 21.37 2.8M
2021-02-01 23.49 24.18 22.30 22.37 3.0M
2021-01-29 23.63 24.40 23.02 23.75 4.1M
2021-01-28 25.00 26.13 24.61 24.90 3.9M
2021-01-27 24.17 26.03 24.03 25.43 5.7M
2021-01-26 22.34 25.94 22.34 24.05 4.3M
2021-01-25 22.90 22.99 22.00 22.19 1.1M
2021-01-22 23.83 23.83 22.82 23.01 1.5M
2021-01-21 23.15 23.93 23.12 23.78 1.4M
2021-01-20 23.38 23.47 22.79 23.12 1.4M
2021-01-19 23.16 23.80 23.14 23.39 1.5M
2021-01-18 22.97 23.43 22.85 23.16 1.0M
2021-01-15 22.00 23.20 21.94 23.09 1.7M
2021-01-14 22.10 22.48 21.69 22.18 1.8M
2021-01-13 22.60 22.85 21.95 22.13 1.5M
2021-01-12 22.98 23.44 22.20 22.82 1.2M
2021-01-11 23.02 23.72 22.55 22.75 1.2M
2021-01-08 22.68 23.62 21.88 23.24 1.7M
2021-01-07 23.99 24.02 22.60 22.64 1.6M
2021-01-06 24.30 24.54 23.73 24.05 1.0M
2021-01-05 24.82 24.92 24.15 24.55 1.1M
2021-01-04 24.71 25.12 24.64 24.81 1.0M