银之杰

300085
🏛️ 中国 →
50.43
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 15.35 15.68 15.20 15.32 19.0M
2021-12-30 14.94 15.37 14.92 15.12 14.2M
2021-12-29 15.00 15.38 14.75 15.04 14.9M
2021-12-28 14.55 15.20 14.42 14.95 15.0M
2021-12-27 14.39 14.50 14.16 14.46 6.5M
2021-12-24 14.95 14.95 14.35 14.36 8.5M
2021-12-23 14.84 14.95 14.45 14.64 11.1M
2021-12-22 15.03 15.23 14.77 14.83 12.4M
2021-12-21 14.99 15.27 14.98 15.06 10.1M
2021-12-20 15.22 15.36 14.81 14.99 12.1M
2021-12-17 15.12 15.69 14.96 15.36 17.7M
2021-12-16 15.32 15.69 15.06 15.27 17.5M
2021-12-15 15.26 15.99 15.11 15.31 23.9M
2021-12-14 14.77 15.45 14.42 15.19 23.4M
2021-12-13 14.71 15.08 14.71 14.72 13.4M
2021-12-10 14.80 14.99 14.66 14.75 11.4M
2021-12-09 14.74 15.38 14.72 15.04 21.2M
2021-12-08 14.80 14.80 14.46 14.78 11.2M
2021-12-07 14.51 14.95 14.49 14.78 15.9M
2021-12-06 14.20 15.50 14.05 14.64 21.4M
2021-12-03 14.37 14.63 14.21 14.29 8.9M
2021-12-02 14.75 14.76 14.21 14.23 11.6M
2021-12-01 14.60 14.90 14.48 14.77 15.4M
2021-11-30 14.05 15.16 14.00 14.73 25.5M
2021-11-29 14.10 14.48 13.95 14.07 20.1M
2021-11-26 13.59 15.50 13.10 14.59 36.5M
2021-11-25 13.55 13.72 13.43 13.54 7.0M
2021-11-24 13.49 13.66 13.37 13.54 6.6M
2021-11-23 13.67 13.67 13.46 13.59 6.5M
2021-11-22 13.48 13.71 13.45 13.60 7.0M
2021-11-19 13.41 13.65 13.38 13.58 7.2M
2021-11-18 13.98 13.98 13.40 13.41 6.5M
2021-11-17 13.60 13.85 13.60 13.77 4.9M
2021-11-16 13.82 13.94 13.63 13.63 5.2M
2021-11-15 13.82 13.98 13.74 13.90 6.5M
2021-11-12 13.79 13.80 13.55 13.70 5.2M
2021-11-11 13.43 13.84 13.39 13.70 6.9M
2021-11-10 13.89 13.98 13.57 13.61 7.4M
2021-11-09 13.50 13.60 13.39 13.56 5.6M
2021-11-08 13.36 13.48 13.13 13.36 3.9M
2021-11-05 13.22 13.52 13.11 13.38 6.2M
2021-11-04 13.15 13.36 13.14 13.23 3.6M
2021-11-03 12.92 13.19 12.92 13.16 3.1M
2021-11-02 13.28 13.49 12.88 13.04 6.0M
2021-11-01 13.25 13.43 13.14 13.35 4.3M
2021-10-29 13.11 13.24 12.94 13.21 4.7M
2021-10-28 13.08 13.20 12.87 13.01 6.3M
2021-10-27 14.20 14.20 13.07 13.15 13.0M
2021-10-26 14.64 14.65 14.24 14.27 6.0M
2021-10-25 14.61 14.66 14.38 14.66 5.0M
2021-10-22 14.76 14.84 14.56 14.57 3.8M
2021-10-21 14.74 14.99 14.65 14.70 5.8M
2021-10-20 14.86 15.49 14.85 15.00 10.0M
2021-10-19 14.60 14.81 14.51 14.69 4.2M
2021-10-18 14.72 14.86 14.50 14.60 3.2M
2021-10-15 14.66 14.98 14.64 14.72 4.2M
2021-10-14 14.73 14.79 14.58 14.66 3.2M
2021-10-13 14.72 14.78 14.46 14.72 4.1M
2021-10-12 15.00 15.01 14.50 14.64 5.9M
2021-10-11 15.06 15.17 14.91 15.09 4.0M
2021-10-08 14.94 15.19 14.90 15.06 4.8M
2021-09-30 14.46 14.85 14.44 14.72 5.7M
2021-09-29 15.16 15.16 14.33 14.35 10.5M
2021-09-28 15.13 15.32 15.07 15.21 4.2M
2021-09-27 15.38 15.62 15.10 15.16 7.1M
2021-09-24 15.69 15.85 15.39 15.42 7.3M
2021-09-23 15.52 15.82 15.37 15.73 9.8M
2021-09-22 15.48 15.69 15.40 15.54 5.3M
2021-09-17 15.77 15.92 15.31 15.49 9.7M
2021-09-16 15.78 16.16 15.71 15.87 10.4M
2021-09-15 16.37 16.37 15.79 15.84 11.8M
2021-09-14 16.13 16.60 16.02 16.16 16.4M
2021-09-13 16.10 16.49 15.85 16.27 13.4M
2021-09-10 16.00 16.66 15.98 16.22 17.9M
2021-09-09 16.11 16.35 15.92 15.97 15.8M
2021-09-08 16.28 16.79 16.08 16.38 22.8M
2021-09-07 16.23 17.17 16.15 16.15 31.2M
2021-09-06 15.38 15.79 15.22 15.63 10.2M
2021-09-03 16.18 16.35 15.48 15.49 15.1M
2021-09-02 15.45 15.85 15.34 15.67 14.3M
2021-09-01 15.19 16.00 15.01 15.60 17.3M
2021-08-31 15.13 15.40 14.97 15.25 9.0M
2021-08-30 15.31 15.43 15.08 15.20 8.2M
2021-08-27 15.08 15.38 15.06 15.31 8.2M
2021-08-26 15.25 15.65 15.16 15.19 10.2M
2021-08-25 15.41 15.56 15.20 15.34 12.7M
2021-08-24 15.74 16.37 15.29 15.86 17.8M
2021-08-23 15.65 15.88 15.58 15.85 11.1M
2021-08-20 15.80 16.27 15.55 15.60 15.3M
2021-08-19 16.30 16.85 15.97 16.06 26.6M
2021-08-18 15.09 16.99 14.88 16.55 37.7M
2021-08-17 15.23 15.67 15.04 15.14 12.8M
2021-08-16 15.21 15.43 15.19 15.24 6.9M
2021-08-13 15.44 15.48 15.14 15.25 9.9M
2021-08-12 15.17 15.81 15.17 15.59 13.3M
2021-08-11 15.38 15.48 15.11 15.25 9.6M
2021-08-10 15.29 15.77 15.28 15.48 11.6M
2021-08-09 14.98 15.31 14.92 15.20 8.1M
2021-08-06 15.18 15.32 15.01 15.07 8.0M
2021-08-05 15.73 15.73 15.05 15.17 12.0M
2021-08-04 15.65 15.92 15.59 15.73 9.3M
2021-08-03 15.75 16.14 15.63 15.74 13.3M
2021-08-02 15.19 15.94 14.91 15.74 14.5M
2021-07-30 15.15 15.48 14.86 15.21 10.1M
2021-07-29 15.10 15.50 15.10 15.29 11.1M
2021-07-28 16.30 16.52 14.80 15.01 19.9M
2021-07-27 17.10 17.32 16.56 16.58 18.3M
2021-07-26 16.99 17.60 16.75 17.01 17.2M
2021-07-23 16.61 17.99 16.38 17.19 24.4M
2021-07-22 16.79 17.20 16.64 16.72 17.8M
2021-07-21 16.01 16.50 16.01 16.49 12.1M
2021-07-20 16.16 16.20 15.72 16.01 8.4M
2021-07-19 16.25 16.41 15.83 16.18 9.9M
2021-07-16 16.30 16.60 16.08 16.28 9.6M
2021-07-15 16.80 16.84 15.98 16.26 13.9M
2021-07-14 17.10 17.31 16.74 16.82 12.6M
2021-07-13 17.10 17.49 16.92 17.23 14.2M
2021-07-12 16.78 17.38 16.68 17.15 17.3M
2021-07-09 16.80 16.92 16.50 16.59 12.9M
2021-07-08 16.64 17.25 16.35 17.09 19.7M
2021-07-07 16.60 16.63 16.16 16.57 11.0M
2021-07-06 16.43 16.94 16.34 16.60 13.3M
2021-07-05 16.35 16.62 16.25 16.57 11.9M
2021-07-02 16.25 16.66 16.12 16.26 13.6M
2021-07-01 17.58 17.75 16.25 16.25 23.3M
2021-06-30 17.88 18.24 17.08 17.65 22.9M
2021-06-29 18.45 18.91 17.83 18.02 20.9M
2021-06-28 17.51 18.98 17.44 18.47 27.8M
2021-06-25 17.64 18.43 17.50 17.78 24.5M
2021-06-24 18.45 18.69 17.80 17.80 27.2M
2021-06-23 18.40 19.30 17.87 18.70 39.9M
2021-06-22 19.34 20.99 18.36 18.43 58.4M
2021-06-21 17.47 19.97 17.47 19.34 53.3M
2021-06-18 17.38 18.13 17.02 17.73 31.8M
2021-06-17 17.40 17.96 17.20 17.53 29.7M
2021-06-16 16.71 18.51 16.50 17.76 43.1M
2021-06-15 16.45 17.30 15.95 17.04 32.4M
2021-06-11 16.68 17.44 16.14 16.21 37.9M
2021-06-10 16.05 16.85 15.85 16.66 34.4M
2021-06-09 15.86 16.16 15.63 15.88 15.3M
2021-06-08 15.92 16.30 15.70 15.95 28.7M
2021-06-07 14.98 15.50 14.98 15.48 10.2M
2021-06-04 15.02 15.35 14.86 15.06 9.5M
2021-06-03 14.97 15.60 14.96 15.10 11.8M
2021-06-02 15.57 15.70 14.90 14.97 13.1M
2021-06-01 15.46 15.75 15.33 15.57 10.7M
2021-05-31 15.53 15.65 15.43 15.54 9.7M
2021-05-28 15.70 15.85 15.44 15.53 11.7M
2021-05-27 15.47 15.92 15.41 15.67 13.7M
2021-05-26 15.64 16.16 15.53 15.53 19.1M
2021-05-25 15.01 15.97 14.90 15.60 22.2M
2021-05-24 14.84 15.29 14.71 15.04 8.8M
2021-05-21 15.00 15.36 14.85 14.87 8.8M
2021-05-20 14.83 15.26 14.61 15.10 10.1M
2021-05-19 14.92 15.05 14.75 14.81 8.7M
2021-05-18 14.96 15.33 14.96 15.10 8.9M
2021-05-17 15.38 15.45 14.95 15.08 14.2M
2021-05-14 14.42 15.64 14.42 15.59 24.1M
2021-05-13 14.36 14.69 14.34 14.40 9.2M
2021-05-12 14.83 14.94 14.21 14.49 15.6M
2021-05-11 15.21 15.77 15.16 15.29 12.8M
2021-05-10 15.36 15.66 15.21 15.40 11.8M
2021-05-07 15.05 15.44 14.93 15.24 11.3M
2021-05-06 14.78 15.29 14.78 15.03 8.5M
2021-04-30 15.15 15.26 14.80 14.83 12.4M
2021-04-29 15.50 15.88 15.20 15.21 16.2M
2021-04-28 16.60 16.64 15.62 15.70 30.8M
2021-04-27 16.10 17.46 16.06 17.20 40.3M
2021-04-26 15.92 16.87 15.75 16.26 20.5M
2021-04-23 16.05 16.15 15.71 15.84 12.6M
2021-04-22 15.73 16.44 15.46 16.30 20.4M
2021-04-21 15.38 15.96 15.35 15.62 9.7M
2021-04-20 15.98 16.08 15.55 15.56 12.4M
2021-04-19 15.79 15.95 15.54 15.95 15.9M
2021-04-16 15.38 16.02 15.22 15.94 17.8M
2021-04-15 15.25 15.92 15.17 15.39 13.6M
2021-04-14 15.25 15.42 15.05 15.27 8.0M
2021-04-13 14.96 15.48 14.78 15.33 11.2M
2021-04-12 15.10 15.56 14.95 14.98 10.6M
2021-04-09 15.23 15.37 14.90 15.02 8.0M
2021-04-08 15.58 15.75 15.27 15.29 9.8M
2021-04-07 15.81 15.89 15.45 15.58 9.2M
2021-04-06 15.80 16.25 15.73 15.85 10.5M
2021-04-02 15.85 16.29 15.70 15.89 11.7M
2021-04-01 15.69 15.93 15.46 15.61 10.5M
2021-03-31 15.60 16.59 15.60 15.82 15.1M
2021-03-30 15.97 16.24 15.62 15.68 16.0M
2021-03-29 16.39 16.94 16.03 16.06 17.5M
2021-03-26 16.33 16.60 16.10 16.28 18.9M
2021-03-25 15.59 16.97 15.40 16.50 31.5M
2021-03-24 15.23 16.15 15.17 15.69 18.1M
2021-03-23 14.70 16.45 14.57 15.51 23.4M
2021-03-22 14.52 14.86 14.45 14.77 8.0M
2021-03-19 14.25 14.64 14.10 14.40 6.4M
2021-03-18 14.73 14.80 14.42 14.43 6.8M
2021-03-17 14.70 14.90 14.51 14.77 8.8M
2021-03-16 14.23 15.00 14.20 14.80 10.4M
2021-03-15 14.45 14.56 14.17 14.23 6.6M
2021-03-12 14.70 14.72 14.22 14.44 8.1M
2021-03-11 14.58 14.81 14.30 14.65 10.2M
2021-03-10 15.23 15.28 14.32 14.50 11.2M
2021-03-09 16.12 16.12 14.86 14.96 14.9M
2021-03-08 16.75 16.88 15.99 16.12 12.2M
2021-03-05 16.28 16.79 16.15 16.65 12.7M
2021-03-04 16.44 16.75 16.09 16.46 13.5M
2021-03-03 16.58 16.65 16.11 16.47 10.3M
2021-03-02 16.46 17.17 16.26 16.67 18.5M
2021-03-01 16.11 16.56 16.11 16.45 10.2M
2021-02-26 16.15 16.45 15.96 15.98 10.2M
2021-02-25 16.66 16.74 15.98 16.44 15.1M
2021-02-24 16.31 16.89 16.16 16.59 16.8M
2021-02-23 16.21 16.97 16.05 16.15 13.6M
2021-02-22 17.20 17.44 16.41 16.64 21.3M
2021-02-19 16.71 16.96 16.36 16.89 20.3M
2021-02-18 15.89 17.21 15.70 17.18 26.4M
2021-02-10 14.91 15.40 14.81 15.14 10.0M
2021-02-09 14.50 15.14 14.50 14.89 12.7M
2021-02-08 13.77 14.53 13.77 14.23 9.5M
2021-02-05 14.29 14.56 13.83 13.85 7.6M
2021-02-04 14.60 14.60 13.79 14.30 11.4M
2021-02-03 15.37 15.40 14.58 14.64 11.3M
2021-02-02 15.59 15.78 15.17 15.45 10.7M
2021-02-01 15.41 16.16 15.38 15.64 15.2M
2021-01-29 15.33 16.47 15.04 15.63 20.1M
2021-01-28 15.20 15.43 14.76 14.78 7.9M
2021-01-27 15.14 15.49 15.02 15.28 6.8M
2021-01-26 15.68 15.98 15.05 15.15 9.6M
2021-01-25 16.23 16.41 15.63 15.68 9.6M
2021-01-22 16.71 16.80 16.12 16.17 13.1M
2021-01-21 16.60 17.38 16.52 16.92 14.7M
2021-01-20 16.97 17.13 16.44 16.52 10.3M
2021-01-19 16.87 17.70 16.62 17.03 14.7M
2021-01-18 16.70 17.19 16.43 16.91 9.1M
2021-01-15 16.68 17.28 16.53 16.76 10.2M
2021-01-14 16.31 16.98 16.19 16.68 10.7M
2021-01-13 16.88 16.99 16.35 16.41 11.2M
2021-01-12 16.18 17.08 15.95 17.07 14.9M
2021-01-11 16.60 16.89 16.15 16.23 11.7M
2021-01-08 16.26 17.28 15.48 16.74 17.6M
2021-01-07 17.00 17.19 15.75 16.17 20.8M
2021-01-06 17.81 17.86 16.90 17.07 17.5M
2021-01-05 18.01 18.56 17.63 17.91 17.1M
2021-01-04 18.71 18.71 18.03 18.31 17.1M