索菲亚

002572
🏛️ 中国 →
12.80
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
2021-12-31 22.00 22.38 21.65 22.20 17.5M
2021-12-30 22.20 22.35 21.62 22.02 23.0M
2021-12-29 22.20 22.96 21.96 22.26 30.2M
2021-12-28 21.40 22.58 20.93 22.41 45.0M
2021-12-27 20.15 21.68 20.01 21.27 36.2M
2021-12-24 20.30 20.41 19.85 20.11 14.4M
2021-12-23 20.06 20.45 19.95 20.25 17.7M
2021-12-22 20.35 20.48 19.87 20.28 26.9M
2021-12-21 19.30 20.48 19.30 20.41 41.3M
2021-12-20 19.32 19.56 19.20 19.29 13.0M
2021-12-17 19.78 19.79 19.28 19.33 19.9M
2021-12-16 19.40 19.85 19.12 19.78 28.0M
2021-12-15 19.59 19.59 19.18 19.31 16.4M
2021-12-14 19.60 19.83 19.37 19.50 24.5M
2021-12-13 19.80 20.32 19.60 19.80 36.0M
2021-12-10 20.18 20.60 19.54 19.70 49.7M
2021-12-09 20.60 20.99 20.16 20.53 71.5M
2021-12-08 19.12 20.17 19.12 19.85 85.1M
2021-12-07 17.42 19.00 17.38 19.00 66.2M
2021-12-06 17.13 17.52 17.12 17.27 14.1M
2021-12-03 17.08 17.11 16.83 17.05 8.2M
2021-12-02 17.06 17.15 16.96 17.00 7.9M
2021-12-01 16.78 17.10 16.78 17.06 7.4M
2021-11-30 17.01 17.16 16.80 16.90 12.4M
2021-11-29 16.88 17.18 16.70 16.94 12.2M
2021-11-26 17.77 17.96 17.16 17.19 20.3M
2021-11-25 18.02 18.10 17.75 17.78 10.0M
2021-11-24 17.60 18.17 17.59 18.02 16.7M
2021-11-23 17.80 17.90 17.57 17.64 12.2M
2021-11-22 17.85 18.08 17.71 17.80 13.4M
2021-11-19 17.85 18.06 17.58 18.00 16.0M
2021-11-18 18.27 18.28 17.88 17.90 14.6M
2021-11-17 18.48 18.56 18.10 18.30 18.0M
2021-11-16 18.28 18.58 18.20 18.33 25.6M
2021-11-15 17.46 18.30 17.33 18.28 32.9M
2021-11-12 18.25 18.26 17.44 17.57 28.1M
2021-11-11 17.33 18.20 17.24 17.95 28.7M
2021-11-10 17.28 17.36 17.01 17.32 11.3M
2021-11-09 17.78 17.78 17.20 17.31 14.9M
2021-11-08 17.51 17.90 17.40 17.72 18.3M
2021-11-05 17.20 17.75 17.06 17.52 23.9M
2021-11-04 17.26 17.31 16.85 17.10 14.0M
2021-11-03 16.88 17.13 16.69 17.12 10.1M
2021-11-02 17.06 17.45 16.76 16.88 14.8M
2021-11-01 16.93 17.17 16.62 17.03 12.4M
2021-10-29 16.99 17.10 16.50 16.92 15.3M
2021-10-28 16.62 17.04 16.38 16.89 14.9M
2021-10-27 17.11 17.19 16.40 16.48 18.3M
2021-10-26 17.25 17.60 17.14 17.22 13.4M
2021-10-25 17.93 17.93 17.01 17.43 28.1M
2021-10-22 17.10 18.27 17.04 17.96 36.8M
2021-10-21 16.31 16.99 16.31 16.99 20.7M
2021-10-20 16.88 16.98 16.25 16.32 19.1M
2021-10-19 16.31 17.10 16.25 16.88 19.0M
2021-10-18 16.93 16.94 16.33 16.40 16.4M
2021-10-15 17.29 17.38 16.76 16.94 14.6M
2021-10-14 17.58 17.80 17.46 17.50 7.9M
2021-10-13 17.45 17.60 17.24 17.58 8.6M
2021-10-12 17.10 17.59 16.81 17.55 15.6M
2021-10-11 17.33 17.76 17.19 17.35 14.2M
2021-10-08 16.71 17.64 16.66 17.35 22.5M
2021-09-30 16.97 17.05 16.61 16.63 12.1M
2021-09-29 16.80 17.04 16.60 16.82 12.0M
2021-09-28 17.26 17.34 16.63 16.93 13.9M
2021-09-27 17.13 17.33 16.96 17.20 12.8M
2021-09-24 17.21 17.28 16.89 17.13 8.2M
2021-09-23 16.86 17.51 16.80 17.12 17.9M
2021-09-22 17.14 17.24 16.51 16.65 16.4M
2021-09-17 17.42 17.75 17.07 17.66 8.7M
2021-09-16 18.10 18.16 17.35 17.48 17.5M
2021-09-15 18.62 18.62 17.98 18.12 14.7M
2021-09-14 19.28 19.50 18.61 18.71 14.4M
2021-09-13 19.82 19.96 19.33 19.36 12.8M
2021-09-10 19.39 19.86 19.33 19.80 13.1M
2021-09-09 19.31 19.55 19.16 19.43 9.4M
2021-09-08 19.78 20.13 19.41 19.48 18.5M
2021-09-07 19.54 19.78 19.42 19.73 13.6M
2021-09-06 19.54 19.87 19.31 19.62 17.3M
2021-09-03 19.46 19.53 19.01 19.38 10.5M
2021-09-02 19.49 19.83 19.22 19.46 13.2M
2021-09-01 18.55 19.40 18.36 19.38 20.7M
2021-08-31 18.58 18.99 17.94 18.53 16.1M
2021-08-30 19.36 19.82 18.65 18.65 16.6M
2021-08-27 19.11 19.26 18.76 19.03 10.4M
2021-08-26 19.67 19.67 19.05 19.08 10.4M
2021-08-25 19.69 19.82 19.22 19.68 9.4M
2021-08-24 19.83 20.05 19.51 19.52 8.0M
2021-08-23 19.28 19.93 19.28 19.70 7.3M
2021-08-20 19.90 20.01 19.07 19.39 10.1M
2021-08-19 20.29 20.72 19.68 19.94 11.2M
2021-08-18 20.49 20.56 20.02 20.30 7.6M
2021-08-17 20.88 21.16 20.38 20.56 10.0M
2021-08-16 20.55 21.11 20.55 20.98 9.4M
2021-08-13 20.98 21.20 20.41 20.64 11.7M
2021-08-12 21.46 21.84 20.87 20.96 19.1M
2021-08-11 20.60 21.88 20.60 21.46 19.9M
2021-08-10 20.71 20.84 20.24 20.68 11.8M
2021-08-09 19.50 21.07 19.26 20.68 22.3M
2021-08-06 20.00 20.04 19.37 19.44 13.2M
2021-08-05 19.63 20.40 19.24 20.18 17.0M
2021-08-04 20.25 20.30 19.46 19.63 13.9M
2021-08-03 19.48 20.20 19.30 19.88 16.7M
2021-08-02 18.98 19.60 18.48 19.47 16.0M
2021-07-30 19.33 19.37 18.94 19.11 10.9M
2021-07-29 19.24 19.56 18.86 19.33 18.5M
2021-07-28 19.47 19.75 18.89 19.07 12.7M
2021-07-27 20.08 20.31 19.48 19.57 11.0M
2021-07-26 20.67 20.67 19.76 19.88 10.9M
2021-07-23 21.10 21.18 20.61 20.87 9.5M
2021-07-22 21.56 21.60 21.01 21.06 12.3M
2021-07-21 22.05 22.30 21.42 21.55 11.3M
2021-07-20 21.75 21.95 21.27 21.53 9.6M
2021-07-19 21.86 22.05 21.03 22.00 10.7M
2021-07-16 21.88 22.27 21.70 21.86 8.0M
2021-07-15 21.80 22.03 21.59 21.80 7.4M
2021-07-14 22.38 22.38 21.90 22.02 8.9M
2021-07-13 22.10 22.37 22.03 22.37 8.9M
2021-07-12 22.22 22.35 21.80 22.10 12.7M
2021-07-09 22.31 22.52 21.88 22.06 12.2M
2021-07-08 23.53 23.76 22.28 22.34 14.7M
2021-07-07 23.30 23.94 23.21 23.51 6.3M
2021-07-06 23.84 23.85 23.02 23.44 8.8M
2021-07-05 23.44 23.90 23.15 23.84 8.2M
2021-07-02 24.20 24.27 23.38 23.44 8.1M
2021-07-01 24.19 24.40 23.75 24.18 5.8M
2021-06-30 24.35 24.54 24.03 24.20 7.7M
2021-06-29 25.29 25.45 24.32 24.68 13.6M
2021-06-28 25.40 25.43 24.88 25.28 8.7M
2021-06-25 24.06 25.45 24.06 25.23 19.2M
2021-06-24 24.77 24.87 23.75 23.96 12.2M
2021-06-23 24.60 25.05 24.47 24.71 9.6M
2021-06-22 24.47 24.69 24.24 24.48 8.2M
2021-06-21 24.19 24.67 24.01 24.45 10.8M
2021-06-18 24.02 24.13 23.79 24.04 7.9M
2021-06-17 23.87 24.44 23.81 24.02 8.8M
2021-06-16 23.81 24.39 23.74 23.91 13.5M
2021-06-15 23.66 24.20 23.14 23.81 19.3M
2021-06-11 24.59 24.79 23.76 23.87 14.6M
2021-06-10 25.20 25.20 24.35 24.44 21.5M
2021-06-09 27.10 27.10 25.08 25.37 26.4M
2021-06-08 27.01 27.75 26.86 27.10 12.8M
2021-06-07 28.00 28.05 26.31 26.96 17.5M
2021-06-04 27.62 28.20 27.25 28.03 6.6M
2021-06-03 27.80 28.31 27.60 27.90 7.8M
2021-06-02 29.18 29.24 27.82 27.91 12.0M
2021-06-01 27.72 29.22 27.72 29.03 19.3M
2021-05-31 27.96 28.19 27.28 27.59 11.9M
2021-05-28 28.77 28.80 28.03 28.25 9.0M
2021-05-27 28.00 29.13 27.80 28.63 12.7M
2021-05-26 28.02 28.10 27.32 27.94 10.4M
2021-05-25 26.56 27.83 26.50 27.61 16.6M
2021-05-24 27.50 27.50 26.33 26.38 15.7M
2021-05-21 27.99 28.49 27.55 27.83 7.0M
2021-05-20 28.11 28.70 27.51 27.99 10.9M
2021-05-19 28.32 28.76 28.07 28.18 10.9M
2021-05-18 27.98 28.14 27.06 28.05 9.3M
2021-05-17 27.13 28.00 26.94 27.75 13.7M
2021-05-14 27.19 27.30 26.73 27.14 6.6M
2021-05-13 27.64 27.81 27.01 27.10 7.6M
2021-05-12 27.67 28.02 27.07 27.75 11.4M
2021-05-11 28.22 28.27 27.22 27.26 18.1M
2021-05-10 28.31 28.49 27.81 28.20 9.8M
2021-05-07 29.20 29.47 28.18 28.20 9.3M
2021-05-06 28.89 29.83 28.31 29.07 11.0M
2021-04-30 29.80 29.97 29.07 29.12 11.1M
2021-04-29 30.25 30.26 29.00 29.49 16.9M
2021-04-28 30.50 30.95 30.10 30.30 8.7M
2021-04-27 30.60 31.06 30.20 30.58 6.4M
2021-04-26 30.92 31.50 30.43 30.57 8.3M
2021-04-23 31.08 31.31 30.38 30.80 7.0M
2021-04-22 31.19 31.25 30.68 31.02 5.3M
2021-04-21 31.59 31.85 30.63 30.76 10.9M
2021-04-20 31.88 32.34 31.11 31.35 14.0M
2021-04-19 32.82 32.82 31.66 32.18 8.6M
2021-04-16 32.47 32.80 31.62 32.71 9.4M
2021-04-15 32.98 32.99 31.49 32.33 9.9M
2021-04-14 30.80 32.63 30.80 32.34 15.4M
2021-04-13 31.52 31.72 30.30 30.58 22.7M
2021-04-12 34.50 34.78 31.64 31.65 23.0M
2021-04-09 34.70 35.59 34.01 35.15 8.0M
2021-04-08 34.09 34.77 33.40 34.59 7.9M
2021-04-07 35.14 35.14 33.22 33.57 8.6M
2021-04-06 35.00 35.25 34.32 34.78 5.1M
2021-04-02 34.33 35.86 34.00 35.30 7.8M
2021-04-01 33.03 34.50 33.03 34.19 7.6M
2021-03-31 33.69 33.80 32.58 32.93 8.2M
2021-03-30 32.80 34.30 32.60 33.65 11.5M
2021-03-29 33.57 33.95 32.02 32.85 18.0M
2021-03-26 33.89 34.41 33.01 33.37 12.5M
2021-03-25 34.22 34.59 33.25 33.70 11.1M
2021-03-24 36.65 36.75 34.83 35.08 11.2M
2021-03-23 37.33 37.33 35.93 36.25 11.5M
2021-03-22 36.74 37.90 35.66 37.70 16.7M
2021-03-19 35.21 37.35 34.98 37.03 18.9M
2021-03-18 34.15 36.14 33.91 35.96 16.8M
2021-03-17 32.55 34.25 32.11 33.58 9.6M
2021-03-16 31.84 33.05 31.72 32.86 7.9M
2021-03-15 32.36 32.49 31.40 31.84 7.7M
2021-03-12 32.90 33.43 32.25 32.66 5.9M
2021-03-11 31.47 33.16 31.46 33.02 7.3M
2021-03-10 32.17 32.46 31.08 31.99 11.0M
2021-03-09 32.51 32.98 30.86 31.61 14.3M
2021-03-08 34.69 34.73 32.85 33.00 9.2M
2021-03-05 33.30 35.26 31.88 34.50 13.1M
2021-03-04 34.49 34.50 33.49 33.85 8.0M
2021-03-03 33.33 34.49 32.80 33.87 9.4M
2021-03-02 34.00 35.08 33.39 33.90 13.6M
2021-03-01 34.10 34.40 33.10 33.78 9.0M
2021-02-26 33.88 34.79 33.03 33.78 10.8M
2021-02-25 34.22 35.00 33.46 34.54 13.7M
2021-02-24 34.11 35.09 33.30 33.77 15.2M
2021-02-23 33.60 34.56 33.46 33.83 13.2M
2021-02-22 35.99 36.00 33.55 33.59 18.6M
2021-02-19 36.83 37.49 35.95 36.22 13.8M
2021-02-18 37.19 38.40 36.07 36.86 13.3M
2021-02-10 36.81 37.08 36.22 36.73 13.2M
2021-02-09 37.30 37.34 36.23 36.85 14.3M
2021-02-08 35.00 37.50 34.86 37.12 11.6M
2021-02-05 36.22 36.39 34.95 35.30 17.0M
2021-02-04 35.10 36.50 34.47 35.80 18.6M
2021-02-03 33.60 35.46 33.30 35.31 26.6M
2021-02-02 33.46 34.13 32.94 33.79 20.7M
2021-02-01 31.12 33.31 31.12 33.11 18.3M
2021-01-29 31.08 32.54 31.08 31.71 18.9M
2021-01-28 31.10 32.50 30.43 30.87 32.4M
2021-01-27 29.73 30.53 29.15 30.53 12.3M
2021-01-26 27.21 28.18 27.10 27.75 9.8M
2021-01-25 27.85 27.98 26.80 27.04 6.9M
2021-01-22 27.11 27.65 26.25 27.58 10.3M
2021-01-21 27.20 27.52 27.03 27.22 5.8M
2021-01-20 27.55 27.94 27.04 27.22 8.4M
2021-01-19 26.91 27.84 26.86 27.49 14.2M
2021-01-18 24.76 27.15 24.36 26.85 17.6M
2021-01-15 25.52 25.77 24.71 24.71 11.1M
2021-01-14 25.90 26.20 25.20 25.60 9.4M
2021-01-13 26.99 27.14 25.77 25.90 11.4M
2021-01-12 26.60 27.35 26.45 26.96 7.4M
2021-01-11 26.59 27.21 25.64 26.85 10.5M
2021-01-08 25.87 26.95 25.80 26.59 10.3M
2021-01-07 25.88 26.14 25.34 25.68 7.8M
2021-01-06 26.50 26.75 25.50 25.97 9.0M
2021-01-05 26.03 26.91 25.76 26.50 9.6M
2021-01-04 25.65 26.29 25.65 26.15 8.3M