金鸿顺

603922
🏛️ 中国 →
21.34
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 21.07 21.58 20.70 21.38 407.1K
09:35 21.38 21.60 21.30 21.59 321.7K
09:40 21.59 21.60 21.43 21.43 147.7K
09:45 21.36 21.45 21.30 21.37 104.3K
09:50 21.37 21.44 21.37 21.44 77.9K
09:55 21.44 21.46 21.35 21.43 71.1K
10:00 21.44 21.44 21.34 21.39 63.8K
10:05 21.35 21.45 21.32 21.45 88.1K
10:10 21.46 21.48 21.39 21.40 37.5K
10:15 21.40 21.49 21.40 21.44 86.2K
10:20 21.44 21.49 21.43 21.49 48.4K
10:25 21.49 21.51 21.48 21.49 36.6K
10:30 21.47 21.47 21.39 21.40 28.6K
10:35 21.40 21.40 21.38 21.40 8.2K
10:40 21.40 21.41 21.36 21.41 12.7K
10:45 21.41 21.42 21.40 21.42 15.9K
10:50 21.42 21.42 21.38 21.38 28.0K
10:55 21.39 21.39 21.37 21.37 11.0K
11:00 21.36 21.37 21.35 21.35 23.4K
11:05 21.35 21.35 21.26 21.32 55.5K
11:10 21.33 21.34 21.33 21.33 14.7K
11:15 21.33 21.33 21.29 21.29 7.3K
11:20 21.30 21.30 21.26 21.26 20.4K
11:25 21.28 21.29 21.27 21.29 12.9K
13:00 21.28 21.28 21.20 21.21 42.7K
13:05 21.22 21.24 21.22 21.24 17.9K
13:10 21.22 21.22 21.19 21.20 20.9K
13:15 21.20 21.21 21.16 21.19 26.9K
13:20 21.18 21.19 21.17 21.17 12.1K
13:25 21.17 21.20 21.11 21.16 57.2K
13:30 21.16 21.18 21.14 21.16 17.2K
13:35 21.16 21.17 21.15 21.16 7.8K
13:40 21.16 21.17 21.15 21.17 11.8K
13:45 21.16 21.17 21.15 21.15 34.9K
13:50 21.15 21.15 21.04 21.07 72.3K
13:55 21.07 21.11 21.07 21.09 27.5K
14:00 21.08 21.12 21.08 21.09 63.3K
14:05 21.08 21.09 21.07 21.07 65.4K
14:10 21.07 21.07 20.99 20.99 68.1K
14:15 20.98 21.14 20.98 21.05 58.8K
14:20 21.04 21.05 20.97 20.97 53.3K
14:25 20.96 20.99 20.95 20.97 48.0K
14:30 20.96 20.99 20.88 20.89 212.1K
14:35 20.88 20.89 20.85 20.88 42.0K
14:40 20.87 20.93 20.86 20.93 102.2K
14:45 20.94 20.99 20.93 20.93 31.1K
14:50 20.94 20.99 20.90 20.90 142.4K
14:55 20.93 20.93 20.88 20.89 50.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 20.90 21.80 20.62 21.34 3.7M
2025-09-26 20.95 21.64 20.70 20.86 3.0M
2025-09-25 21.27 22.00 21.16 21.16 3.7M
2025-09-24 20.80 21.36 20.80 21.27 2.6M
2025-09-23 21.69 21.74 20.60 21.10 4.3M
2025-09-22 21.69 22.01 21.52 21.69 2.5M
2025-09-19 21.68 22.25 21.44 21.84 5.1M
2025-09-18 22.35 22.45 21.60 21.78 7.1M
2025-09-17 22.28 23.00 21.83 22.58 9.5M
2025-09-16 22.30 22.43 22.05 22.29 5.3M
2025-09-15 23.13 23.20 22.30 22.40 7.7M
2025-09-12 23.00 23.56 22.76 23.10 7.7M
2025-09-11 23.29 24.34 22.95 23.24 9.1M
2025-09-10 23.34 23.98 22.75 22.85 9.0M
2025-09-09 24.49 25.10 22.80 23.28 17.5M
2025-09-08 22.27 24.35 22.20 24.35 13.7M
2025-09-05 21.76 22.22 21.10 22.14 7.4M
2025-09-04 22.27 22.75 21.49 21.77 5.9M
2025-09-03 23.23 23.35 22.15 22.23 6.2M
2025-09-02 22.81 23.40 22.56 23.22 8.6M
2025-09-01 24.30 24.31 22.40 22.90 14.6M
2025-08-29 24.69 24.69 24.13 24.18 5.3M
2025-08-28 23.58 24.72 23.50 24.70 9.3M
2025-08-27 23.36 25.27 23.36 23.88 12.4M
2025-08-26 23.09 23.62 22.88 23.42 8.2M
2025-08-25 23.35 23.55 22.70 23.10 7.8M
2025-08-22 23.60 23.60 22.62 23.19 8.3M
2025-08-21 22.00 23.80 21.78 23.24 15.4M
2025-08-20 21.75 22.31 21.71 22.26 6.8M
2025-08-19 21.60 22.60 21.44 21.80 12.2M
2025-08-18 22.56 22.71 21.52 21.62 11.8M
2025-08-15 21.05 22.30 21.05 22.01 11.7M
2025-08-14 23.00 23.19 21.41 21.41 27.3M
2025-08-13 22.05 23.88 22.04 23.79 17.0M
2025-08-12 22.30 22.30 21.78 22.04 7.3M
2025-08-11 22.76 22.89 21.35 22.40 14.0M
2025-08-08 22.60 23.13 22.02 22.85 8.7M
2025-08-07 22.55 23.28 22.33 22.67 9.3M
2025-08-06 22.40 22.43 21.71 22.30 8.8M
2025-08-05 21.29 22.77 21.29 22.40 14.7M
2025-08-04 21.85 22.18 20.13 21.40 16.9M
2025-08-01 22.03 23.07 21.96 22.32 11.5M
2025-07-31 22.58 23.19 21.40 22.03 15.4M
2025-07-30 22.50 22.75 22.01 22.42 10.7M
2025-07-29 22.15 22.87 21.97 22.67 11.8M
2025-07-28 20.60 22.59 20.52 22.17 24.3M
2025-07-25 19.26 20.98 19.21 20.66 18.8M
2025-07-24 19.00 19.38 18.88 19.26 6.4M
2025-07-23 19.07 19.36 18.84 19.01 5.3M
2025-07-22 19.12 19.22 18.95 19.07 4.9M
2025-07-21 19.26 19.32 18.95 19.15 6.3M
2025-07-18 19.40 19.86 19.15 19.24 7.5M
2025-07-17 19.21 19.53 19.02 19.48 5.7M
2025-07-16 19.01 19.50 18.80 19.30 7.1M
2025-07-15 19.25 19.88 18.82 19.01 6.9M
2025-07-14 19.40 19.73 19.03 19.23 9.8M
2025-07-11 18.21 19.64 18.10 19.28 19.5M
2025-07-10 18.08 18.67 17.97 18.13 6.7M
2025-07-09 18.34 18.45 18.01 18.08 5.4M
2025-07-08 18.31 18.31 18.04 18.28 5.5M
2025-07-07 18.09 18.25 17.70 18.19 5.8M
2025-07-04 18.53 18.72 17.92 17.99 9.4M
2025-07-03 17.50 18.55 17.50 18.51 16.0M
2025-07-02 17.86 17.96 17.34 17.50 12.0M
2025-07-01 17.39 18.06 16.79 17.96 18.0M
2025-06-30 18.29 18.54 18.24 18.42 5.5M
2025-06-27 18.19 18.44 18.15 18.36 5.3M
2025-06-26 18.45 18.48 18.11 18.11 6.7M
2025-06-25 18.37 18.44 18.20 18.40 7.2M
2025-06-24 18.23 18.62 18.01 18.38 7.5M
2025-06-23 17.67 18.10 17.51 18.01 4.9M
2025-06-20 17.78 18.52 17.41 18.02 5.9M
2025-06-19 18.49 18.49 17.69 17.78 7.0M
2025-06-18 18.80 19.09 18.49 18.51 6.1M
2025-06-17 18.69 19.05 18.42 18.93 7.2M
2025-06-16 18.27 18.80 18.03 18.72 6.0M
2025-06-13 19.26 19.30 18.46 18.59 10.1M
2025-06-12 18.92 19.74 18.92 19.30 15.1M
2025-06-11 18.25 19.97 18.21 19.12 20.3M
2025-06-10 18.70 18.76 18.00 18.15 8.8M
2025-06-09 19.05 19.05 18.59 18.70 10.1M
2025-06-06 19.09 19.40 18.94 19.20 8.8M
2025-06-05 19.11 19.30 18.75 19.02 8.2M
2025-06-04 19.30 19.38 18.75 19.10 10.6M
2025-06-03 19.50 19.88 19.11 19.40 11.0M
2025-05-30 19.05 19.68 18.70 19.60 14.4M
2025-05-29 18.95 19.41 18.83 19.20 13.9M
2025-05-28 18.73 19.52 18.65 18.93 18.5M
2025-05-27 19.15 19.19 18.39 18.54 19.3M
2025-05-26 17.36 19.10 17.35 19.10 16.8M
2025-05-23 17.52 17.82 17.27 17.36 8.7M
2025-05-22 18.27 18.34 17.59 17.65 10.7M
2025-05-21 18.74 18.93 17.99 18.04 17.2M
2025-05-20 20.20 20.22 18.90 19.01 28.8M
2025-05-19 17.37 18.40 17.20 18.40 6.0M
2025-05-16 16.70 17.04 16.59 16.73 6.7M
2025-05-15 17.11 17.11 16.50 16.70 7.8M
2025-05-14 17.00 17.58 16.65 17.18 9.7M
2025-05-13 18.18 18.22 16.83 17.00 11.0M
2025-05-12 18.33 18.58 17.63 17.90 8.2M
2025-05-09 18.68 18.86 17.92 18.11 5.8M
2025-05-08 18.79 19.15 18.65 18.72 4.8M
2025-05-07 19.50 19.53 18.52 18.70 7.8M
2025-05-06 19.89 19.96 18.88 19.22 13.1M
2025-04-30 18.45 19.21 18.03 19.21 5.0M
2025-04-29 15.99 17.46 15.58 17.46 7.9M
2025-04-28 16.10 16.25 15.73 15.87 4.9M
2025-04-25 15.71 16.32 15.55 15.87 9.1M
2025-04-24 17.30 17.61 16.34 16.52 9.3M
2025-04-23 16.34 18.62 16.34 18.15 11.2M
2025-04-22 18.30 18.98 17.97 17.97 4.4M
2025-04-21 22.21 22.21 19.97 19.97 10.4M
2025-04-18 21.35 22.45 20.90 22.19 4.4M
2025-04-17 21.70 22.10 21.16 21.31 2.6M
2025-04-16 22.00 22.68 21.59 22.02 4.5M
2025-04-15 21.53 22.13 21.20 21.92 3.1M
2025-04-14 21.87 22.71 21.33 21.51 2.9M
2025-04-11 21.68 22.09 21.41 21.65 2.1M
2025-04-10 21.99 22.83 21.43 21.52 3.3M
2025-04-09 20.00 21.65 19.20 21.55 4.1M
2025-04-08 20.92 21.69 19.61 20.88 5.8M
2025-04-07 21.73 23.23 21.68 21.68 2.9M
2025-04-03 24.36 24.68 23.85 24.09 2.5M
2025-04-02 24.70 25.17 24.70 24.90 2.1M
2025-04-01 23.61 25.30 23.34 24.91 4.8M
2025-03-31 23.31 24.10 23.25 23.42 2.2M
2025-03-28 23.21 23.50 22.76 23.46 2.2M
2025-03-27 23.48 23.48 23.00 23.20 1.4M
2025-03-26 23.46 23.74 23.18 23.36 1.8M
2025-03-25 23.51 23.51 22.71 23.23 1.8M
2025-03-24 23.90 24.06 23.01 23.33 2.5M
2025-03-21 24.86 24.90 23.90 23.91 3.4M
2025-03-20 25.88 25.90 25.05 25.08 3.1M
2025-03-19 24.84 25.63 24.68 25.19 3.2M
2025-03-18 24.32 25.13 23.96 24.84 3.2M
2025-03-17 23.57 24.88 23.57 24.31 5.3M
2025-03-14 25.50 25.50 22.53 23.95 9.5M
2025-03-13 26.18 26.40 25.00 25.03 3.8M
2025-03-12 25.44 26.50 24.89 26.18 5.3M
2025-03-11 25.60 25.67 24.99 25.19 3.4M
2025-03-10 26.28 26.58 25.60 25.67 3.1M
2025-03-07 26.28 26.80 26.08 26.41 3.8M
2025-03-06 26.49 27.17 26.18 26.43 5.3M
2025-03-05 26.15 26.62 26.00 26.50 2.8M
2025-03-04 26.12 26.45 26.00 26.21 3.2M
2025-03-03 26.78 26.96 26.10 26.12 3.5M
2025-02-28 27.55 27.71 26.50 26.70 4.1M
2025-02-27 27.18 27.99 27.18 27.55 3.8M
2025-02-26 26.58 27.51 26.40 27.26 3.8M
2025-02-25 28.01 28.22 26.58 26.58 7.8M
2025-02-24 26.60 27.85 26.15 27.80 7.8M
2025-02-21 26.59 26.98 26.23 26.50 5.1M
2025-02-20 26.25 27.00 26.00 26.59 4.3M
2025-02-19 26.00 27.20 25.90 26.33 9.3M
2025-02-18 24.94 26.70 24.85 26.19 8.5M
2025-02-17 24.91 25.10 24.55 24.95 2.8M
2025-02-14 24.98 25.24 24.60 24.91 2.2M
2025-02-13 25.30 25.58 25.01 25.02 3.0M
2025-02-12 25.69 26.00 24.91 25.30 4.5M
2025-02-11 25.17 26.00 24.90 25.87 5.5M
2025-02-10 24.90 25.50 24.65 25.17 4.4M
2025-02-07 24.90 25.34 24.40 24.90 3.8M
2025-02-06 24.37 25.32 24.10 24.89 3.6M
2025-02-05 23.34 24.77 23.34 24.37 5.4M
2025-01-27 22.31 23.77 22.27 23.34 4.2M
2025-01-24 22.63 23.01 22.07 22.30 5.1M
2025-01-23 23.25 24.00 22.88 22.88 3.8M
2025-01-22 23.25 24.00 22.69 23.19 3.6M
2025-01-21 23.10 23.75 23.02 23.19 3.3M
2025-01-20 23.24 24.69 23.24 23.45 5.4M
2025-01-17 23.36 23.79 23.04 23.08 2.7M
2025-01-16 24.12 24.40 23.79 23.80 2.6M
2025-01-15 24.26 24.55 23.90 24.15 2.5M
2025-01-14 23.80 24.79 23.80 24.15 2.7M
2025-01-13 24.34 24.36 23.65 23.89 1.9M
2025-01-10 24.78 24.94 24.28 24.46 1.4M
2025-01-09 25.30 25.74 24.60 24.70 3.2M
2025-01-08 25.13 25.80 24.50 25.39 5.2M
2025-01-07 24.64 25.50 24.64 25.30 5.6M
2025-01-06 23.84 24.93 23.53 24.84 3.4M
2025-01-03 24.28 24.35 23.61 23.88 2.4M
2025-01-02 24.80 25.06 23.61 24.50 3.8M