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
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
2022-12-30 4.53 4.74 4.52 4.65 11.3M
2022-12-29 4.51 4.63 4.47 4.52 10.5M
2022-12-28 4.71 4.75 4.58 4.60 9.1M
2022-12-27 4.80 4.82 4.71 4.73 12.1M
2022-12-26 4.60 4.83 4.56 4.78 17.5M
2022-12-23 4.64 4.75 4.55 4.61 11.1M
2022-12-22 4.82 4.85 4.66 4.67 14.0M
2022-12-21 4.82 4.90 4.80 4.82 8.8M
2022-12-20 4.87 4.90 4.76 4.84 11.5M
2022-12-19 5.00 5.04 4.82 4.93 17.7M
2022-12-16 4.96 5.05 4.85 5.00 27.9M
2022-12-15 4.95 5.05 4.87 4.99 24.2M
2022-12-14 4.96 5.19 4.91 4.94 40.8M
2022-12-13 4.85 5.04 4.83 4.96 28.4M
2022-12-12 4.97 5.04 4.89 4.89 35.5M
2022-12-09 4.89 5.10 4.88 5.04 45.4M
2022-12-08 4.89 5.00 4.80 4.93 29.7M
2022-12-07 4.77 5.05 4.77 4.91 38.0M
2022-12-06 4.68 5.05 4.66 4.82 43.7M
2022-12-05 4.76 4.93 4.70 4.73 29.4M
2022-12-02 4.66 4.72 4.56 4.70 19.6M
2022-12-01 4.69 4.77 4.62 4.65 26.2M
2022-11-30 4.74 4.84 4.67 4.71 42.2M
2022-11-29 4.67 4.79 4.56 4.72 47.9M
2022-11-28 4.48 4.55 4.43 4.48 19.9M
2022-11-25 4.45 4.65 4.45 4.57 29.7M
2022-11-24 4.44 4.66 4.44 4.52 31.6M
2022-11-23 4.50 4.55 4.40 4.41 16.0M
2022-11-22 4.54 4.63 4.43 4.51 26.2M
2022-11-21 4.66 4.66 4.51 4.55 26.0M
2022-11-18 4.75 4.81 4.58 4.63 45.0M
2022-11-17 4.78 4.88 4.64 4.83 57.5M
2022-11-16 5.39 5.39 4.88 4.95 108.4M
2022-11-15 4.45 4.90 4.43 4.90 37.9M
2022-11-14 4.52 4.59 4.41 4.45 24.6M
2022-11-11 4.36 4.60 4.34 4.47 37.4M
2022-11-10 4.20 4.38 4.15 4.30 30.0M
2022-11-09 4.19 4.50 4.15 4.30 41.3M
2022-11-08 4.11 4.16 4.05 4.15 11.8M
2022-11-07 4.09 4.18 4.09 4.12 13.0M
2022-11-04 4.03 4.09 4.01 4.08 10.2M
2022-11-03 4.09 4.09 4.01 4.03 8.6M
2022-11-02 4.00 4.12 3.99 4.07 14.1M
2022-11-01 3.95 4.02 3.90 4.01 11.9M
2022-10-31 3.87 3.97 3.84 3.93 7.7M
2022-10-28 4.13 4.14 3.88 3.92 14.4M
2022-10-27 4.12 4.25 4.10 4.15 14.7M
2022-10-26 4.10 4.17 4.09 4.12 10.3M
2022-10-25 4.10 4.17 4.03 4.10 12.4M
2022-10-24 4.26 4.36 4.11 4.13 11.9M
2022-10-21 4.33 4.43 4.23 4.27 14.0M
2022-10-20 4.35 4.40 4.24 4.32 9.8M
2022-10-19 4.40 4.43 4.32 4.35 12.3M
2022-10-18 4.49 4.52 4.40 4.44 9.9M
2022-10-17 4.42 4.48 4.38 4.46 11.4M
2022-10-14 4.41 4.53 4.40 4.46 13.5M
2022-10-13 4.40 4.47 4.28 4.40 15.7M
2022-10-12 4.17 4.46 4.11 4.39 14.9M
2022-10-11 4.20 4.21 4.06 4.14 8.0M
2022-10-10 4.26 4.35 4.11 4.17 12.6M
2022-09-30 4.28 4.43 4.21 4.26 9.8M
2022-09-29 4.40 4.42 4.26 4.29 12.9M
2022-09-28 4.48 4.54 4.38 4.38 10.9M
2022-09-27 4.49 4.53 4.37 4.50 15.0M
2022-09-26 4.52 4.70 4.43 4.46 18.3M
2022-09-23 4.83 4.86 4.60 4.63 19.8M
2022-09-22 4.95 4.99 4.78 4.80 22.6M
2022-09-21 4.98 5.05 4.76 5.00 30.4M
2022-09-20 4.89 5.11 4.87 5.06 27.2M
2022-09-19 4.85 4.95 4.69 4.89 24.5M
2022-09-16 5.12 5.31 4.81 4.81 39.3M
2022-09-15 5.18 5.30 5.06 5.23 43.4M
2022-09-14 5.15 5.39 5.03 5.12 45.6M
2022-09-13 4.96 5.48 4.92 5.29 73.8M
2022-09-09 4.91 5.03 4.83 4.98 21.0M
2022-09-08 4.99 5.05 4.87 4.90 16.0M
2022-09-07 4.92 5.09 4.85 5.03 22.0M
2022-09-06 4.84 5.03 4.80 4.96 22.9M
2022-09-05 4.94 5.04 4.80 4.85 19.4M
2022-09-02 4.82 5.04 4.80 4.91 22.9M
2022-09-01 4.67 4.95 4.67 4.79 24.1M
2022-08-31 4.83 4.87 4.70 4.73 15.4M
2022-08-30 4.88 4.99 4.80 4.83 13.7M
2022-08-29 4.89 4.93 4.79 4.90 17.2M
2022-08-26 4.87 5.15 4.86 4.95 29.4M
2022-08-25 5.01 5.07 4.82 4.87 24.1M
2022-08-24 5.21 5.21 4.95 4.98 27.5M
2022-08-23 5.22 5.22 5.09 5.18 26.4M
2022-08-22 5.26 5.32 5.14 5.22 23.0M
2022-08-19 5.42 5.57 5.29 5.30 32.9M
2022-08-18 5.35 5.74 5.15 5.46 59.7M
2022-08-17 5.44 5.60 5.30 5.44 51.0M
2022-08-16 5.50 5.63 5.41 5.48 46.8M
2022-08-15 5.40 5.65 5.35 5.52 64.8M
2022-08-12 5.18 5.73 5.15 5.46 91.0M
2022-08-11 5.34 5.39 5.18 5.21 43.7M
2022-08-10 5.36 5.65 5.15 5.30 61.4M
2022-08-09 5.13 5.46 5.12 5.30 74.7M
2022-08-08 5.40 5.57 5.26 5.28 119.5M
2022-08-05 4.61 5.06 4.53 5.06 27.0M
2022-08-04 4.52 4.67 4.47 4.60 34.3M
2022-08-03 4.63 4.85 4.54 4.54 49.2M
2022-08-02 4.94 5.19 4.65 4.68 64.3M
2022-08-01 5.25 5.34 4.98 5.00 89.2M
2022-07-29 5.87 5.88 5.53 5.53 120.5M
2022-07-28 5.85 6.29 5.63 6.14 147.1M
2022-07-27 6.48 6.49 5.67 5.94 183.5M
2022-07-26 5.56 5.90 5.40 5.90 24.2M
2022-07-25 4.89 5.36 4.55 5.36 93.9M
2022-07-22 4.54 4.87 4.48 4.87 104.8M
2022-07-21 3.99 4.43 3.99 4.43 34.7M
2022-07-20 3.92 4.05 3.88 4.03 22.7M
2022-07-19 3.95 4.28 3.88 3.91 39.8M
2022-07-18 3.70 3.97 3.70 3.95 31.6M
2022-07-15 3.95 3.96 3.68 3.70 29.2M
2022-07-14 4.16 4.16 3.94 3.95 21.5M
2022-07-13 3.99 4.15 3.94 4.14 16.3M
2022-07-12 4.16 4.17 4.07 4.09 13.1M
2022-07-11 4.21 4.21 4.12 4.16 13.3M
2022-07-08 4.19 4.28 4.17 4.21 12.3M
2022-07-07 4.25 4.31 4.20 4.21 16.0M
2022-07-06 4.28 4.41 4.25 4.28 18.1M
2022-07-05 4.37 4.43 4.21 4.27 20.7M
2022-07-04 4.40 4.49 4.31 4.38 17.1M
2022-07-01 4.51 4.60 4.40 4.44 23.6M
2022-06-30 4.65 4.66 4.52 4.54 19.1M
2022-06-29 4.72 4.84 4.67 4.67 23.1M
2022-06-28 4.75 4.78 4.71 4.73 12.8M
2022-06-27 4.79 4.86 4.77 4.79 11.6M
2022-06-24 4.75 4.83 4.67 4.78 15.6M
2022-06-23 4.70 4.82 4.53 4.78 22.7M
2022-06-22 4.91 4.96 4.67 4.70 29.2M
2022-06-21 4.95 5.16 4.93 4.96 22.3M
2022-06-20 4.86 5.25 4.86 5.01 31.7M
2022-06-17 4.86 4.94 4.75 4.82 13.0M
2022-06-16 4.91 5.00 4.83 4.94 11.3M
2022-06-15 4.91 4.98 4.86 4.91 14.3M
2022-06-14 4.87 4.94 4.73 4.91 15.5M
2022-06-13 5.00 5.00 4.86 4.89 11.2M
2022-06-10 4.96 5.02 4.90 4.99 11.7M
2022-06-09 5.09 5.10 4.88 4.96 17.1M
2022-06-08 5.17 5.19 5.04 5.08 19.0M
2022-06-07 5.12 5.29 5.09 5.17 18.8M
2022-06-06 5.24 5.28 5.09 5.12 22.9M
2022-06-02 5.33 5.50 5.22 5.25 36.9M
2022-06-01 5.18 5.20 4.96 5.10 20.9M
2022-05-31 5.03 5.23 4.91 5.17 22.3M
2022-05-30 5.07 5.11 4.99 5.03 15.6M
2022-05-27 5.15 5.26 5.05 5.10 21.1M
2022-05-26 5.34 5.35 5.14 5.15 24.4M
2022-05-25 5.21 5.39 5.16 5.34 22.2M
2022-05-24 5.34 5.56 5.25 5.26 33.7M
2022-05-23 5.25 5.48 5.12 5.36 39.8M
2022-05-20 5.30 5.65 5.01 5.35 72.2M
2022-05-19 4.75 5.20 4.75 5.20 28.6M
2022-05-18 4.88 4.91 4.72 4.73 20.1M
2022-05-17 4.95 5.01 4.65 4.87 26.6M
2022-05-16 5.07 5.17 4.92 4.94 31.9M
2022-05-13 4.95 5.27 4.78 5.08 45.1M
2022-05-12 4.90 5.09 4.82 5.00 31.9M
2022-05-11 5.41 5.43 5.01 5.04 52.5M
2022-05-10 5.70 5.79 5.30 5.41 73.4M
2022-05-09 5.50 5.83 5.47 5.83 68.9M
2022-05-06 4.38 5.30 4.38 5.30 42.2M
2022-05-05 4.82 4.82 4.82 4.82 8.4M
2022-04-29 5.35 5.35 5.35 5.35 11.3M
2022-04-28 5.94 6.16 5.94 5.94 14.2M
2022-04-27 6.60 6.77 6.60 6.60 20.0M
2022-04-26 7.78 8.30 7.33 7.33 24.8M
2022-04-25 8.52 8.87 7.99 8.14 31.7M
2022-04-22 9.45 9.45 8.57 8.88 34.9M
2022-04-21 8.68 9.59 8.52 9.36 51.0M
2022-04-20 8.19 8.85 8.16 8.72 35.0M
2022-04-19 8.00 8.23 7.90 8.22 19.0M
2022-04-18 8.00 8.26 7.66 8.07 20.4M
2022-04-15 8.11 8.30 7.90 8.14 16.3M
2022-04-14 8.22 8.36 7.95 8.07 13.0M
2022-04-13 8.31 8.33 7.94 8.14 16.2M
2022-04-12 7.80 8.39 7.77 8.34 26.6M
2022-04-11 8.08 8.08 7.72 7.83 16.2M
2022-04-08 7.85 8.09 7.26 8.08 27.3M
2022-04-07 8.15 8.20 7.68 7.81 19.4M
2022-04-06 8.42 8.56 8.14 8.21 18.3M
2022-04-01 8.48 8.56 8.23 8.42 19.3M
2022-03-31 8.77 9.10 8.46 8.50 31.1M
2022-03-30 8.14 8.79 7.98 8.76 30.1M
2022-03-29 7.50 8.16 7.50 8.03 26.9M
2022-03-28 7.32 7.68 7.16 7.47 24.2M
2022-03-25 7.21 7.43 7.14 7.32 16.8M
2022-03-24 7.32 7.47 7.18 7.25 23.0M
2022-03-23 6.86 7.54 6.85 7.32 34.1M
2022-03-22 6.82 7.04 6.63 6.85 21.0M
2022-03-21 6.82 6.91 6.65 6.85 18.1M
2022-03-18 6.91 7.07 6.78 6.93 17.8M
2022-03-17 6.92 7.19 6.69 7.05 30.4M
2022-03-16 6.41 6.85 5.70 6.74 37.6M
2022-03-15 7.00 7.08 6.33 6.33 33.5M
2022-03-14 7.35 7.35 7.02 7.03 10.3M
2022-03-11 7.37 7.43 7.08 7.36 14.6M
2022-03-10 7.80 7.80 7.40 7.48 18.5M
2022-03-09 7.55 7.73 6.80 7.69 25.0M
2022-03-08 7.60 7.74 7.43 7.51 14.7M
2022-03-07 7.91 7.99 7.52 7.61 16.8M
2022-03-04 7.96 8.32 7.78 7.91 16.3M
2022-03-03 8.28 8.33 7.83 8.00 23.8M
2022-03-02 9.12 9.30 8.10 8.35 46.6M
2022-03-01 8.93 9.05 8.72 8.88 21.1M
2022-02-28 9.00 9.17 8.36 8.93 58.8M
2022-02-25 8.11 8.80 8.07 8.80 44.9M
2022-02-24 8.28 8.52 7.70 8.00 36.0M
2022-02-23 8.19 8.44 8.03 8.26 21.5M
2022-02-22 8.10 8.39 7.56 8.18 34.1M
2022-02-21 7.90 8.23 7.78 8.08 30.5M
2022-02-18 7.98 8.02 7.62 7.88 29.1M
2022-02-17 8.33 8.69 7.80 8.14 48.5M
2022-02-16 8.06 8.57 8.00 8.38 41.3M
2022-02-15 8.02 8.20 7.71 8.06 25.6M
2022-02-14 8.06 8.24 7.85 8.05 32.4M
2022-02-11 8.13 8.39 7.81 8.07 34.2M
2022-02-10 8.37 8.50 7.90 8.15 50.6M
2022-02-09 7.71 8.07 7.64 8.07 32.2M
2022-02-08 6.80 7.34 6.72 7.34 43.2M
2022-02-07 6.35 7.25 6.35 6.67 70.3M
2022-01-28 7.89 7.97 7.05 7.05 27.8M
2022-01-27 8.36 8.66 7.78 7.83 34.7M
2022-01-26 8.33 8.44 8.01 8.17 23.6M
2022-01-25 8.41 8.86 8.20 8.20 30.2M
2022-01-24 8.50 8.75 8.35 8.53 27.1M
2022-01-21 8.26 8.70 8.22 8.51 38.8M
2022-01-20 8.70 8.72 8.09 8.22 39.5M
2022-01-19 8.59 9.15 8.35 8.74 48.5M
2022-01-18 8.77 8.95 8.29 8.45 37.6M
2022-01-17 8.68 9.05 8.52 8.65 61.3M
2022-01-14 7.75 8.33 7.66 8.33 65.6M
2022-01-13 8.00 8.39 7.57 7.57 71.0M
2022-01-12 7.71 8.46 7.56 8.41 72.5M
2022-01-11 7.87 8.10 7.45 7.69 56.2M
2022-01-10 7.34 8.14 6.90 7.67 78.4M
2022-01-07 7.00 7.80 7.00 7.58 77.7M
2022-01-06 6.92 7.50 6.90 7.10 77.1M
2022-01-05 6.46 6.92 6.35 6.92 75.2M
2022-01-04 5.76 6.29 5.50 6.29 75.4M