曼恩斯特

301325
🏛️ 中国 →
63.20
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
2025-09-26 65.82 66.47 63.17 63.20 4.2M
2025-09-25 66.89 67.79 65.80 65.87 4.1M
2025-09-24 64.90 67.49 64.50 66.80 5.3M
2025-09-23 68.11 68.60 63.94 65.59 6.4M
2025-09-22 66.40 69.10 66.30 68.03 4.7M
2025-09-19 68.50 69.59 66.80 67.05 7.0M
2025-09-18 69.20 72.48 68.11 69.61 11.1M
2025-09-17 68.90 70.09 67.80 69.08 6.4M
2025-09-16 67.60 69.37 66.17 69.31 7.1M
2025-09-15 69.69 71.97 67.66 67.72 8.1M
2025-09-12 69.67 70.80 67.26 70.03 9.4M
2025-09-11 67.91 70.56 66.50 69.67 9.7M
2025-09-10 66.98 69.04 66.11 68.34 7.6M
2025-09-09 68.03 71.10 67.80 68.67 10.4M
2025-09-08 68.83 71.30 66.61 69.39 13.7M
2025-09-05 62.92 68.94 62.92 68.83 13.9M
2025-09-04 64.07 66.65 61.73 62.96 9.8M
2025-09-03 65.40 67.30 64.00 64.26 9.9M
2025-09-02 63.40 65.49 62.56 64.28 9.0M
2025-09-01 60.90 64.08 60.58 63.39 7.7M
2025-08-29 60.19 62.71 58.60 60.33 7.9M
2025-08-28 61.80 62.66 59.68 62.07 5.0M
2025-08-27 64.35 65.30 62.02 62.10 5.3M
2025-08-26 65.73 65.96 64.19 64.50 4.2M
2025-08-25 63.88 67.50 63.57 66.14 9.0M
2025-08-22 63.00 64.13 62.97 63.84 4.1M
2025-08-21 64.57 65.00 62.79 63.11 5.5M
2025-08-20 64.00 65.12 63.21 64.80 5.3M
2025-08-19 63.20 64.85 62.47 64.00 5.9M
2025-08-18 62.22 63.91 61.41 63.32 5.7M
2025-08-15 60.46 61.79 60.31 61.78 3.8M
2025-08-14 62.30 62.58 60.08 60.51 4.2M
2025-08-13 61.29 62.80 60.80 62.23 5.5M
2025-08-12 61.48 61.49 59.86 61.30 4.2M
2025-08-11 60.80 62.18 60.66 61.50 3.7M
2025-08-08 61.80 62.47 60.63 60.66 3.3M
2025-08-07 62.08 62.49 60.72 61.29 3.6M
2025-08-06 61.58 62.96 60.80 62.60 5.0M
2025-08-05 60.81 61.81 60.41 60.79 2.6M
2025-08-04 59.76 61.00 58.80 60.99 3.3M
2025-08-01 60.62 61.00 59.81 60.08 2.6M
2025-07-31 61.00 62.84 60.38 60.62 4.1M
2025-07-30 63.02 63.10 60.30 61.18 4.7M
2025-07-29 62.71 64.29 62.23 63.19 5.0M
2025-07-28 61.69 63.66 61.69 63.13 4.8M
2025-07-25 62.22 62.59 61.25 61.73 3.2M
2025-07-24 61.40 62.35 61.33 61.73 3.3M
2025-07-23 63.62 63.62 61.31 61.45 5.0M
2025-07-22 63.23 65.29 62.68 63.63 7.4M
2025-07-21 61.99 64.52 61.50 64.06 9.0M
2025-07-18 60.65 61.99 60.40 60.70 4.1M
2025-07-17 59.60 61.22 59.02 60.62 3.8M
2025-07-16 59.61 60.38 59.21 59.57 2.4M
2025-07-15 60.55 61.08 59.12 59.40 3.1M
2025-07-14 60.38 61.44 59.82 60.11 3.6M
2025-07-11 58.79 61.00 58.01 60.20 3.9M
2025-07-10 59.19 59.50 58.71 58.78 2.8M
2025-07-09 60.30 61.50 59.20 59.42 3.6M
2025-07-08 59.00 60.70 58.82 60.21 3.5M
2025-07-07 59.79 60.66 59.01 59.14 3.8M
2025-07-04 61.31 62.92 59.48 60.66 6.9M
2025-07-03 59.50 61.14 58.73 60.31 4.9M
2025-07-02 60.97 60.97 59.10 59.69 4.0M
2025-07-01 62.00 62.10 59.77 61.39 5.8M
2025-06-30 61.81 62.99 60.80 62.30 5.8M
2025-06-27 63.22 64.99 61.83 61.94 7.7M
2025-06-26 63.03 65.72 63.01 63.21 9.2M
2025-06-25 65.00 67.26 64.12 64.52 13.8M
2025-06-24 61.20 64.45 60.05 64.12 11.4M
2025-06-23 58.10 60.88 57.69 60.52 6.0M
2025-06-20 61.90 63.43 59.01 59.08 7.6M
2025-06-19 63.15 67.44 60.69 61.13 9.2M
2025-06-18 63.49 65.80 61.00 63.82 9.6M
2025-06-17 59.50 64.90 59.01 62.79 10.5M
2025-06-16 57.81 59.99 56.95 59.47 6.4M
2025-06-13 58.96 60.27 57.22 57.53 8.1M
2025-06-12 54.68 59.88 54.10 59.05 9.4M
2025-06-11 55.69 56.80 54.93 55.08 3.2M
2025-06-10 56.66 57.68 54.96 55.69 5.1M
2025-06-09 53.81 57.28 53.50 56.49 5.9M
2025-06-06 53.30 54.98 53.15 53.76 2.9M
2025-06-05 53.28 54.00 52.42 53.68 2.4M
2025-06-04 52.48 53.99 52.40 53.30 2.6M
2025-06-03 51.66 52.67 51.34 52.27 1.7M
2025-05-30 54.15 54.15 51.80 52.27 3.0M
2025-05-29 53.34 54.53 53.01 54.07 2.6M
2025-05-28 54.35 54.69 52.90 53.34 3.3M
2025-05-27 54.76 55.74 53.67 54.68 3.5M
2025-05-26 54.10 55.06 53.81 54.80 2.4M
2025-05-23 55.76 56.28 54.13 54.25 3.5M
2025-05-22 57.80 58.72 55.41 55.45 5.9M
2025-05-21 56.06 60.48 55.95 58.77 8.8M
2025-05-20 57.51 58.98 56.65 57.14 4.5M
2025-05-19 58.49 58.50 56.51 57.53 4.2M
2025-05-16 55.89 59.49 55.82 57.50 5.9M
2025-05-15 57.89 58.27 55.81 55.94 5.1M
2025-05-14 59.99 59.99 57.80 58.49 7.0M
2025-05-13 58.58 61.60 58.08 60.24 10.7M
2025-05-12 55.00 60.97 54.88 59.58 11.9M
2025-05-09 54.38 54.40 52.02 52.62 2.9M
2025-05-08 53.69 54.76 53.52 54.07 2.5M
2025-05-07 55.00 55.52 53.08 53.69 4.0M
2025-05-06 52.01 54.10 52.01 54.08 4.0M
2025-04-30 49.72 52.51 49.72 52.00 4.2M
2025-04-29 47.89 50.48 47.79 49.92 3.2M
2025-04-28 49.80 50.22 48.50 48.76 2.5M
2025-04-25 50.10 50.80 49.63 49.96 2.7M
2025-04-24 52.24 52.24 50.10 50.40 3.7M
2025-04-23 50.80 52.95 50.44 52.34 5.5M
2025-04-22 50.74 51.33 49.80 49.94 2.5M
2025-04-21 49.01 50.93 48.39 50.74 3.1M
2025-04-18 49.60 50.19 48.90 49.07 2.3M
2025-04-17 50.50 51.35 49.76 49.76 3.1M
2025-04-16 50.70 52.45 49.84 50.71 4.3M
2025-04-15 51.00 52.40 50.64 51.24 4.8M
2025-04-14 51.59 51.95 50.59 50.82 3.4M
2025-04-11 48.80 51.30 48.61 50.60 4.1M
2025-04-10 49.66 51.48 49.42 49.64 5.5M
2025-04-09 45.49 48.39 41.77 47.82 5.9M
2025-04-08 46.42 49.18 45.10 46.93 6.2M
2025-04-07 51.00 54.38 46.97 46.97 5.8M
2025-04-03 59.20 61.66 58.10 58.71 4.7M
2025-04-02 60.24 63.55 60.13 60.77 7.9M
2025-04-01 58.00 62.80 57.07 62.30 7.4M
2025-03-31 57.70 58.49 56.00 57.90 4.2M
2025-03-28 60.31 61.00 58.83 58.84 2.9M
2025-03-27 60.51 61.63 59.73 60.14 3.3M
2025-03-26 60.78 62.30 60.61 61.01 3.1M
2025-03-25 62.64 63.22 60.79 60.99 3.4M
2025-03-24 63.00 63.70 60.71 62.66 4.7M
2025-03-21 67.01 67.52 62.91 63.07 7.7M
2025-03-20 67.90 69.11 66.90 67.54 4.7M
2025-03-19 68.75 69.96 67.20 68.58 5.2M
2025-03-18 69.42 70.92 68.71 69.30 5.1M
2025-03-17 68.46 69.96 66.88 69.41 5.4M
2025-03-14 67.00 70.00 66.20 68.28 7.0M
2025-03-13 74.34 74.58 66.33 67.38 10.9M
2025-03-12 75.00 76.24 74.00 75.33 6.0M
2025-03-11 76.33 77.99 73.63 75.34 8.7M
2025-03-10 81.00 82.89 78.48 79.50 8.3M
2025-03-07 76.50 81.58 76.00 81.40 11.8M
2025-03-06 79.20 83.02 78.31 78.69 13.5M
2025-03-05 74.41 79.16 73.88 79.12 12.4M
2025-03-04 74.62 79.60 72.60 76.18 12.9M
2025-03-03 77.58 80.96 74.36 76.85 12.8M
2025-02-28 76.96 81.88 75.10 75.21 12.6M
2025-02-27 78.26 81.88 76.18 78.50 15.8M
2025-02-26 81.62 85.69 76.50 77.49 21.9M
2025-02-25 66.86 82.75 66.25 80.10 21.1M
2025-02-24 73.47 74.29 67.86 68.96 14.7M
2025-02-21 72.50 75.80 71.71 74.60 13.7M
2025-02-20 72.86 78.10 70.72 75.89 22.2M
2025-02-19 59.73 70.50 59.72 67.86 15.5M
2025-02-18 62.00 64.30 59.31 60.72 13.0M
2025-02-17 57.32 61.25 57.30 60.70 12.4M
2025-02-14 57.58 59.08 55.51 56.70 9.1M
2025-02-13 59.20 61.69 58.88 59.12 10.9M
2025-02-12 57.67 59.95 56.57 59.13 8.4M
2025-02-11 58.00 58.44 56.88 57.18 6.2M
2025-02-10 57.80 58.29 56.17 57.88 6.3M
2025-02-07 58.60 59.00 56.81 58.30 9.1M
2025-02-06 53.81 58.80 53.58 58.70 9.9M
2025-02-05 52.00 54.68 51.01 54.00 6.1M
2025-01-27 55.90 55.90 51.67 51.75 5.9M
2025-01-24 54.50 56.47 53.73 56.20 6.6M
2025-01-23 57.00 58.20 54.80 55.02 8.5M
2025-01-22 56.42 60.25 55.50 55.60 11.1M
2025-01-21 55.15 57.35 54.48 56.98 9.6M
2025-01-20 53.81 56.28 52.20 55.22 8.1M
2025-01-17 51.97 56.74 51.74 53.10 7.0M
2025-01-16 53.40 54.48 51.21 51.51 5.5M
2025-01-15 53.88 54.55 52.90 53.32 5.2M
2025-01-14 50.87 53.97 50.02 53.86 7.2M
2025-01-13 50.06 52.70 49.73 50.10 5.5M
2025-01-10 53.50 55.79 51.60 51.61 8.8M
2025-01-09 49.80 52.87 49.80 52.20 6.3M
2025-01-08 50.09 52.40 47.10 50.78 8.2M
2025-01-07 52.80 53.04 48.88 50.88 7.5M
2025-01-06 52.44 54.46 51.24 52.24 6.7M
2025-01-03 53.31 55.55 52.30 55.05 8.3M
2025-01-02 53.65 55.99 52.50 53.31 6.7M