皇庭国际

000056
🏛️ 中国 →
2.66
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 2.67 2.67 2.65 2.65 3,322.0K
09:35 2.66 2.67 2.65 2.67 2,053.9K
09:40 2.67 2.73 2.66 2.71 3,682.1K
09:45 2.71 2.71 2.67 2.68 1,471.9K
09:50 2.68 2.68 2.67 2.67 919.1K
09:55 2.67 2.68 2.66 2.67 1,008.3K
10:00 2.67 2.69 2.67 2.67 1,423.4K
10:05 2.68 2.70 2.67 2.68 2,078.7K
10:10 2.67 2.68 2.67 2.68 1,418.8K
10:15 2.68 2.70 2.68 2.70 1,112.8K
10:20 2.70 2.70 2.68 2.68 509.5K
10:25 2.68 2.69 2.68 2.69 184.6K
10:30 2.68 2.69 2.68 2.68 372.4K
10:35 2.69 2.69 2.68 2.69 292.2K
10:40 2.69 2.69 2.67 2.69 1,117.3K
10:45 2.68 2.70 2.68 2.70 347.9K
10:50 2.70 2.70 2.68 2.68 595.0K
10:55 2.69 2.69 2.68 2.68 122.5K
11:00 2.68 2.69 2.68 2.69 175.1K
11:05 2.68 2.69 2.68 2.68 397.4K
11:10 2.69 2.69 2.67 2.68 682.4K
11:15 2.67 2.68 2.67 2.68 247.3K
11:20 2.68 2.68 2.67 2.68 90.8K
11:25 2.67 2.68 2.67 2.67 189.0K
13:00 2.67 2.68 2.66 2.67 1,040.6K
13:05 2.67 2.67 2.66 2.67 183.3K
13:10 2.66 2.67 2.66 2.67 343.2K
13:15 2.67 2.68 2.67 2.67 115.5K
13:20 2.67 2.68 2.66 2.67 649.6K
13:25 2.67 2.67 2.66 2.67 298.5K
13:30 2.66 2.67 2.66 2.66 473.8K
13:35 2.67 2.67 2.66 2.67 153.0K
13:40 2.66 2.67 2.66 2.67 363.9K
13:45 2.67 2.68 2.66 2.68 868.0K
13:50 2.68 2.68 2.66 2.66 493.4K
13:55 2.67 2.68 2.66 2.66 318.8K
14:00 2.66 2.67 2.66 2.67 317.1K
14:05 2.66 2.67 2.66 2.66 162.9K
14:10 2.67 2.67 2.66 2.66 206.7K
14:15 2.66 2.67 2.66 2.66 531.0K
14:20 2.66 2.67 2.66 2.66 249.3K
14:25 2.66 2.67 2.65 2.66 2,555.7K
14:30 2.66 2.66 2.65 2.65 543.9K
14:35 2.65 2.66 2.65 2.65 1,008.9K
14:40 2.66 2.66 2.65 2.65 606.6K
14:45 2.66 2.66 2.65 2.65 479.8K
14:50 2.66 2.66 2.65 2.65 1,473.6K
14:55 2.65 2.66 2.65 2.65 816.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 2.67 2.68 2.61 2.66 34.4M
2025-09-26 2.67 2.74 2.65 2.65 39.3M
2025-09-25 2.75 2.76 2.67 2.68 54.9M
2025-09-24 2.66 2.84 2.63 2.76 78.8M
2025-09-23 2.74 2.75 2.59 2.68 86.0M
2025-09-22 2.85 2.86 2.75 2.77 81.9M
2025-09-19 3.10 3.12 2.87 2.88 120.4M
2025-09-18 3.10 3.18 3.01 3.02 203.1M
2025-09-17 3.01 3.31 2.91 3.16 285.2M
2025-09-16 2.95 3.16 2.93 3.01 153.8M
2025-09-15 2.98 3.05 2.85 2.92 109.0M
2025-09-12 2.88 2.99 2.88 2.90 118.1M
2025-09-11 2.92 2.95 2.81 2.91 167.3M
2025-09-10 2.77 3.06 2.64 3.01 244.2M
2025-09-09 2.77 2.82 2.74 2.78 49.5M
2025-09-08 2.87 2.89 2.76 2.79 75.7M
2025-09-05 2.80 2.90 2.80 2.89 85.0M
2025-09-04 2.77 2.85 2.70 2.77 79.4M
2025-09-03 2.75 2.86 2.71 2.79 68.0M
2025-09-02 2.74 2.82 2.71 2.76 73.0M
2025-09-01 2.78 2.79 2.67 2.73 61.2M
2025-08-29 2.63 2.84 2.60 2.78 115.1M
2025-08-28 2.65 2.69 2.54 2.64 60.5M
2025-08-27 2.73 2.79 2.65 2.65 61.9M
2025-08-26 2.73 2.76 2.70 2.73 41.7M
2025-08-25 2.76 2.81 2.73 2.75 57.7M
2025-08-22 2.80 2.80 2.68 2.76 61.7M
2025-08-21 2.82 2.85 2.78 2.81 53.3M
2025-08-20 2.87 2.88 2.79 2.81 48.7M
2025-08-19 2.87 2.94 2.83 2.87 67.3M
2025-08-18 2.95 2.98 2.86 2.87 99.1M
2025-08-15 2.95 3.10 2.86 2.95 142.3M
2025-08-14 2.61 3.01 2.61 2.94 206.2M
2025-08-13 2.48 2.79 2.48 2.74 180.9M
2025-08-12 2.77 2.85 2.76 2.76 54.3M
2025-08-11 3.04 3.10 2.99 3.07 57.2M
2025-08-08 3.11 3.15 3.03 3.06 65.5M
2025-08-07 2.95 3.02 2.93 3.01 43.9M
2025-08-06 2.95 2.97 2.92 2.96 22.9M
2025-08-05 2.94 2.96 2.93 2.95 28.1M
2025-08-04 2.92 2.94 2.88 2.92 32.4M
2025-08-01 2.99 3.00 2.92 2.94 51.8M
2025-07-31 3.03 3.06 2.98 2.98 44.6M
2025-07-30 3.12 3.12 3.05 3.05 31.6M
2025-07-29 3.09 3.12 3.07 3.11 29.9M
2025-07-28 3.12 3.12 3.08 3.09 33.1M
2025-07-25 3.13 3.15 3.11 3.12 27.1M
2025-07-24 3.10 3.15 3.08 3.13 33.5M
2025-07-23 3.11 3.14 3.09 3.09 32.5M
2025-07-22 3.17 3.19 3.11 3.12 42.0M
2025-07-21 3.14 3.17 3.13 3.16 41.7M
2025-07-18 3.18 3.18 3.12 3.14 30.0M
2025-07-17 3.20 3.22 3.15 3.17 43.0M
2025-07-16 3.23 3.28 3.19 3.20 41.8M
2025-07-15 3.35 3.36 3.20 3.22 62.8M
2025-07-14 3.37 3.42 3.32 3.38 47.1M
2025-07-11 3.33 3.40 3.31 3.38 75.4M
2025-07-10 3.26 3.35 3.25 3.32 58.5M
2025-07-09 3.29 3.29 3.25 3.28 33.6M
2025-07-08 3.27 3.29 3.25 3.28 39.3M
2025-07-07 3.27 3.31 3.25 3.28 40.8M
2025-07-04 3.34 3.37 3.26 3.28 55.9M
2025-07-03 3.30 3.36 3.28 3.32 71.0M
2025-07-02 3.37 3.38 3.25 3.32 149.7M
2025-07-01 3.12 3.42 3.09 3.42 165.4M
2025-06-30 3.11 3.19 3.10 3.11 41.2M
2025-06-27 3.07 3.13 3.06 3.09 36.7M
2025-06-26 3.08 3.10 3.06 3.07 23.0M
2025-06-25 3.06 3.11 3.05 3.10 30.8M
2025-06-24 3.03 3.07 3.02 3.07 18.8M
2025-06-23 2.93 3.03 2.93 3.03 20.4M
2025-06-20 3.03 3.05 3.00 3.02 11.9M
2025-06-19 3.08 3.08 3.00 3.01 26.9M
2025-06-18 3.11 3.11 3.05 3.08 28.1M
2025-06-17 3.13 3.18 3.08 3.11 33.3M
2025-06-16 3.08 3.14 3.06 3.11 21.9M
2025-06-13 3.14 3.14 3.07 3.09 38.1M
2025-06-12 3.19 3.19 3.12 3.14 36.9M
2025-06-11 3.13 3.28 3.12 3.17 63.4M
2025-06-10 3.17 3.19 3.08 3.12 38.8M
2025-06-09 3.15 3.18 3.09 3.17 43.0M
2025-06-06 3.14 3.17 3.10 3.11 23.6M
2025-06-05 3.18 3.18 3.10 3.13 36.3M
2025-06-04 3.11 3.24 3.10 3.16 46.6M
2025-06-03 3.05 3.11 3.03 3.09 27.5M
2025-05-30 3.15 3.15 3.06 3.08 29.2M
2025-05-29 3.15 3.17 3.09 3.15 34.9M
2025-05-28 3.09 3.19 3.08 3.14 53.5M
2025-05-27 3.07 3.12 3.05 3.09 26.6M
2025-05-26 3.05 3.10 3.03 3.08 24.3M
2025-05-23 3.14 3.14 3.03 3.04 39.2M
2025-05-22 3.12 3.19 3.09 3.12 37.8M
2025-05-21 3.23 3.25 3.13 3.14 45.7M
2025-05-20 3.22 3.23 3.16 3.19 37.0M
2025-05-19 3.13 3.24 3.13 3.22 47.5M
2025-05-16 3.15 3.16 3.12 3.13 21.0M
2025-05-15 3.20 3.20 3.11 3.12 30.2M
2025-05-14 3.19 3.22 3.16 3.19 34.4M
2025-05-13 3.25 3.26 3.18 3.20 40.3M
2025-05-12 3.21 3.28 3.20 3.22 35.8M
2025-05-09 3.33 3.33 3.19 3.20 58.8M
2025-05-08 3.26 3.47 3.24 3.34 72.0M
2025-05-07 3.25 3.28 3.18 3.25 74.3M
2025-05-06 3.08 3.18 3.06 3.18 61.1M
2025-04-30 3.02 3.09 3.01 3.05 38.1M
2025-04-29 3.10 3.12 3.00 3.04 37.0M
2025-04-28 3.14 3.17 3.05 3.10 75.8M
2025-04-25 3.02 3.14 2.97 3.07 67.7M
2025-04-24 3.10 3.12 2.90 3.01 87.9M
2025-04-23 3.17 3.17 3.06 3.13 54.6M
2025-04-22 3.31 3.37 3.05 3.10 125.1M
2025-04-21 3.33 3.36 3.28 3.33 37.0M
2025-04-18 3.39 3.39 3.29 3.34 54.8M
2025-04-17 3.37 3.49 3.32 3.39 64.9M
2025-04-16 3.44 3.48 3.37 3.39 75.7M
2025-04-15 3.53 3.53 3.33 3.40 71.3M
2025-04-14 3.30 3.46 3.30 3.42 107.3M
2025-04-11 3.16 3.45 3.02 3.28 105.0M
2025-04-10 3.16 3.26 3.10 3.17 87.6M
2025-04-09 2.95 3.24 2.75 3.11 103.5M
2025-04-08 2.95 3.15 2.81 3.06 83.9M
2025-04-07 3.05 3.17 3.00 3.00 55.9M
2025-04-03 3.32 3.40 3.28 3.33 66.6M
2025-04-02 3.49 3.54 3.36 3.37 65.5M
2025-04-01 3.60 3.65 3.45 3.49 135.2M
2025-03-31 3.60 3.99 3.56 3.75 199.1M
2025-03-28 3.38 3.78 3.14 3.63 190.6M
2025-03-27 3.82 3.86 3.49 3.49 191.6M
2025-03-26 3.79 3.98 3.78 3.88 124.9M
2025-03-25 3.78 4.08 3.73 3.74 150.9M
2025-03-24 3.59 3.96 3.58 3.83 196.7M
2025-03-21 3.59 3.66 3.55 3.60 64.6M
2025-03-20 3.70 3.77 3.62 3.63 88.7M
2025-03-19 3.61 3.90 3.53 3.75 150.4M
2025-03-18 3.57 3.72 3.53 3.63 92.4M
2025-03-17 3.60 3.67 3.56 3.57 85.8M
2025-03-14 3.48 3.85 3.45 3.60 138.6M
2025-03-13 3.61 3.71 3.43 3.52 90.1M
2025-03-12 3.64 3.73 3.58 3.63 100.2M
2025-03-11 3.50 3.75 3.47 3.65 123.2M
2025-03-10 3.60 3.69 3.50 3.54 112.8M
2025-03-07 3.71 4.00 3.65 3.65 176.0M
2025-03-06 3.65 3.85 3.62 3.69 177.0M
2025-03-05 3.84 3.89 3.60 3.67 207.0M
2025-03-04 3.55 3.89 3.46 3.89 245.6M
2025-03-03 3.23 3.54 3.18 3.54 104.1M
2025-02-28 3.37 3.42 3.21 3.22 89.2M
2025-02-27 3.50 3.55 3.32 3.38 168.9M
2025-02-26 3.23 3.49 3.21 3.49 60.8M
2025-02-25 3.19 3.30 3.10 3.17 67.8M
2025-02-24 3.21 3.33 3.19 3.22 62.9M
2025-02-21 3.30 3.32 3.17 3.26 74.3M
2025-02-20 3.36 3.38 3.25 3.30 68.4M
2025-02-19 3.36 3.43 3.31 3.36 94.0M
2025-02-18 3.60 3.60 3.32 3.34 177.6M
2025-02-17 3.17 3.48 3.17 3.48 125.2M
2025-02-14 3.18 3.29 3.12 3.16 101.9M
2025-02-13 3.41 3.44 3.19 3.19 158.7M
2025-02-12 3.36 3.49 3.15 3.35 195.3M
2025-02-11 3.14 3.39 3.10 3.39 193.3M
2025-02-10 2.80 3.08 2.80 3.08 129.3M
2025-02-07 2.79 2.84 2.73 2.80 63.3M
2025-02-06 2.66 2.73 2.63 2.73 49.8M
2025-02-05 2.59 2.74 2.57 2.66 49.3M
2025-01-27 2.62 2.69 2.54 2.55 34.8M
2025-01-24 2.60 2.62 2.55 2.59 34.1M
2025-01-23 2.68 2.75 2.61 2.61 42.8M
2025-01-22 2.76 2.79 2.64 2.64 59.0M
2025-01-21 2.77 2.90 2.72 2.78 64.7M
2025-01-20 2.81 2.85 2.70 2.76 58.9M
2025-01-17 2.78 2.90 2.71 2.79 71.3M
2025-01-16 2.78 2.86 2.75 2.82 71.2M
2025-01-15 2.75 2.82 2.71 2.76 96.2M
2025-01-14 2.52 2.75 2.52 2.75 80.6M
2025-01-13 2.46 2.50 2.38 2.50 42.3M
2025-01-10 2.65 2.66 2.50 2.51 53.7M
2025-01-09 2.62 2.70 2.61 2.66 59.1M
2025-01-08 2.62 2.66 2.51 2.65 70.8M
2025-01-07 2.50 2.62 2.46 2.62 68.5M
2025-01-06 2.57 2.58 2.43 2.48 57.1M
2025-01-03 2.75 2.82 2.57 2.59 82.2M
2025-01-02 2.73 2.91 2.72 2.78 97.0M