味知香

605089
🏛️ 中国 →
27.61
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
2021-12-31 68.12 71.29 67.10 68.73 4.3M
2021-12-30 66.68 69.48 64.42 69.05 5.6M
2021-12-29 68.48 71.74 66.05 66.15 6.6M
2021-12-28 67.39 67.39 65.44 65.86 3.1M
2021-12-27 63.68 67.39 62.96 66.96 6.4M
2021-12-24 59.96 66.20 59.65 63.76 6.2M
2021-12-23 61.05 61.52 58.77 60.18 2.5M
2021-12-22 60.37 63.41 59.64 60.94 3.6M
2021-12-21 59.73 60.42 59.12 60.36 1.7M
2021-12-20 60.15 62.09 59.18 59.26 3.1M
2021-12-17 60.87 62.25 60.02 61.01 3.1M
2021-12-16 61.46 62.09 60.27 61.17 2.4M
2021-12-15 62.82 63.26 60.87 61.65 3.4M
2021-12-14 61.98 64.59 61.52 63.28 4.4M
2021-12-13 61.78 63.99 60.65 62.70 4.9M
2021-12-10 61.05 63.01 60.51 61.74 4.7M
2021-12-09 60.47 61.96 59.65 61.23 7.7M
2021-12-08 54.23 59.65 53.67 59.65 5.4M
2021-12-07 52.91 54.27 52.17 54.23 2.6M
2021-12-06 55.73 55.73 52.65 52.80 3.7M
2021-12-03 55.58 56.67 55.36 55.80 2.1M
2021-12-02 58.04 59.13 56.06 56.06 3.5M
2021-12-01 55.66 57.10 55.16 56.97 2.6M
2021-11-30 57.10 57.23 55.80 56.13 2.2M
2021-11-29 54.86 57.05 54.83 56.85 2.8M
2021-11-26 57.00 57.10 55.92 56.09 2.6M
2021-11-25 55.52 57.91 54.79 57.52 4.3M
2021-11-24 55.81 57.24 54.98 55.22 2.7M
2021-11-23 55.69 56.10 55.09 55.87 2.2M
2021-11-22 54.35 56.41 53.23 55.89 3.2M
2021-11-19 55.80 56.75 54.09 54.74 3.3M
2021-11-18 57.23 57.23 55.66 55.80 3.0M
2021-11-17 57.10 57.94 56.09 57.24 3.8M
2021-11-16 57.25 58.58 56.15 58.22 7.9M
2021-11-15 52.90 55.98 52.90 55.98 4.6M
2021-11-12 51.82 52.17 50.87 50.89 1.7M
2021-11-11 52.18 52.51 51.05 51.83 1.9M
2021-11-10 52.54 53.62 51.81 52.70 1.8M
2021-11-09 52.12 53.26 51.23 52.70 2.1M
2021-11-08 52.54 53.90 51.23 51.23 2.8M
2021-11-05 53.63 54.20 52.75 53.04 3.7M
2021-11-04 52.57 54.92 52.39 54.30 5.3M
2021-11-03 51.15 53.55 49.78 51.33 4.0M
2021-11-02 48.33 51.78 48.26 50.99 4.3M
2021-11-01 48.19 49.41 46.81 48.66 2.4M
2021-10-29 47.83 49.34 47.57 48.59 2.8M
2021-10-28 48.19 50.73 47.59 48.03 4.6M
2021-10-27 56.49 56.49 51.55 51.55 3.5M
2021-10-26 59.42 60.17 57.25 57.28 2.9M
2021-10-25 58.38 59.86 57.30 59.85 2.7M
2021-10-22 59.54 60.68 57.25 58.52 3.2M
2021-10-21 59.43 60.49 58.91 59.46 2.9M
2021-10-20 57.16 60.44 56.59 60.15 4.3M
2021-10-19 58.12 58.91 57.11 57.16 2.7M
2021-10-18 58.55 58.96 55.29 58.30 3.3M
2021-10-15 59.27 60.64 57.96 59.12 3.4M
2021-10-14 61.93 62.86 59.21 59.37 4.6M
2021-10-13 59.96 62.46 57.16 62.46 5.9M
2021-10-12 59.64 61.86 59.07 59.99 4.2M
2021-10-11 58.19 63.02 58.19 61.09 5.4M
2021-10-08 57.86 60.51 56.44 57.96 5.3M
2021-09-30 56.06 57.33 54.64 57.33 4.4M
2021-09-29 54.70 57.78 54.08 55.38 5.0M
2021-09-28 53.68 55.65 52.41 55.57 5.6M
2021-09-27 51.16 56.99 51.16 55.01 7.9M
2021-09-24 49.50 53.61 49.17 51.81 4.2M
2021-09-23 49.30 50.44 49.30 49.49 1.6M
2021-09-22 50.18 50.30 48.40 49.20 2.3M
2021-09-17 50.00 51.30 48.77 50.86 2.5M
2021-09-16 50.00 51.88 49.13 50.17 2.2M
2021-09-15 52.59 52.59 50.00 50.11 3.3M
2021-09-14 52.99 55.07 52.86 53.19 3.2M
2021-09-13 52.61 53.02 51.47 52.67 2.4M
2021-09-10 52.25 53.68 51.93 52.36 2.4M
2021-09-09 53.25 54.26 52.11 52.59 2.5M
2021-09-08 54.71 55.20 52.75 53.38 3.5M
2021-09-07 54.57 55.55 54.06 54.82 3.3M
2021-09-06 53.26 56.02 52.61 55.30 4.6M
2021-09-03 54.16 56.88 52.65 53.41 6.4M
2021-09-02 53.59 54.99 52.04 54.17 6.3M
2021-09-01 48.77 53.28 46.70 53.28 5.9M
2021-08-31 49.70 50.65 48.41 48.44 2.5M
2021-08-30 49.28 50.83 47.90 50.22 3.7M
2021-08-27 51.15 51.76 49.49 49.59 3.6M
2021-08-26 48.22 53.69 47.42 51.80 6.2M
2021-08-25 48.05 50.44 47.98 48.85 3.2M
2021-08-24 47.91 49.19 47.12 48.60 3.1M
2021-08-23 48.28 48.86 47.18 47.79 3.5M
2021-08-20 47.96 48.44 46.09 48.41 4.3M
2021-08-19 51.59 54.71 47.73 48.64 8.2M
2021-08-18 54.57 56.36 52.76 52.90 4.9M
2021-08-17 53.55 57.25 52.21 55.15 6.5M
2021-08-16 52.71 56.16 51.81 54.41 6.5M
2021-08-13 52.17 53.89 51.54 52.75 5.5M
2021-08-12 56.52 57.24 52.75 52.77 8.9M
2021-08-11 57.61 60.60 56.90 58.62 10.1M
2021-08-10 54.33 55.93 52.29 55.93 6.2M
2021-08-09 46.83 50.84 46.23 50.84 2.2M
2021-08-06 47.36 47.65 45.91 46.22 2.7M
2021-08-05 48.19 49.34 46.96 47.25 2.4M
2021-08-04 50.00 50.00 47.32 48.55 4.3M
2021-08-03 49.22 52.00 48.65 50.39 3.5M
2021-08-02 48.55 51.29 45.01 50.07 5.9M
2021-07-30 46.88 49.49 46.08 49.10 4.2M
2021-07-29 47.10 48.12 46.18 47.30 2.1M
2021-07-28 45.90 48.23 44.94 47.32 3.3M
2021-07-27 47.82 48.33 44.96 45.51 2.4M
2021-07-26 49.30 50.34 47.25 47.62 2.6M
2021-07-23 52.88 52.97 49.82 49.89 2.8M
2021-07-22 55.51 55.93 52.38 52.90 3.9M
2021-07-21 55.78 56.46 55.15 55.41 1.4M
2021-07-20 54.71 56.76 54.60 55.74 1.8M
2021-07-19 57.90 58.22 55.04 55.48 2.3M
2021-07-16 58.54 59.30 57.72 58.48 2.0M
2021-07-15 59.26 60.05 57.97 58.48 2.3M
2021-07-14 58.70 61.35 57.33 60.05 3.2M
2021-07-13 62.10 63.41 58.63 59.36 4.4M
2021-07-12 64.13 64.42 61.59 62.86 3.2M
2021-07-09 65.64 65.95 63.84 64.50 2.0M
2021-07-08 64.99 67.10 64.36 66.23 2.3M
2021-07-07 63.77 66.80 63.77 65.63 2.0M
2021-07-06 66.93 67.32 63.45 64.94 3.2M
2021-07-05 65.09 68.38 63.31 67.46 3.6M
2021-07-02 67.47 68.75 64.28 65.54 3.7M
2021-07-01 63.29 69.36 63.04 69.36 4.5M
2021-06-30 65.22 66.16 63.06 63.06 3.4M
2021-06-29 65.65 66.67 65.09 65.59 1.9M
2021-06-28 65.46 66.52 64.30 65.87 2.3M
2021-06-25 65.25 66.23 62.46 65.94 3.7M
2021-06-24 71.73 71.73 64.71 65.93 4.8M
2021-06-23 72.96 73.80 70.65 71.82 3.1M
2021-06-22 70.51 74.40 69.33 73.91 5.2M
2021-06-21 68.84 71.74 68.12 70.51 3.8M
2021-06-18 66.74 71.02 65.29 70.04 5.3M
2021-06-17 68.83 69.17 65.76 66.89 4.6M
2021-06-16 66.79 71.74 65.73 68.99 5.6M
2021-06-15 74.42 75.36 68.45 68.45 7.7M
2021-06-11 76.81 78.08 75.44 76.05 4.2M
2021-06-10 78.62 79.70 75.22 75.40 6.3M
2021-06-09 82.46 82.46 79.33 79.33 8.6M
2021-06-08 99.64 100.64 88.15 88.15 7.4M
2021-06-07 89.20 97.94 87.03 97.94 9.3M
2021-06-04 86.95 92.41 85.52 89.03 6.6M
2021-06-03 86.23 88.73 84.43 86.87 5.3M
2021-06-02 89.99 95.73 87.84 88.46 8.2M
2021-06-01 88.77 90.47 85.37 89.13 5.9M
2021-05-31 89.13 90.49 86.24 88.15 6.1M
2021-05-28 85.52 93.08 83.70 90.58 9.5M
2021-05-27 88.16 88.19 83.33 85.58 10.9M
2021-05-26 92.07 96.33 89.89 90.51 9.5M
2021-05-25 89.86 93.12 87.04 93.12 8.6M
2021-05-24 89.57 92.64 87.20 91.23 9.6M
2021-05-21 94.26 97.83 87.04 89.59 11.8M
2021-05-20 95.23 98.41 92.92 94.42 12.6M
2021-05-19 96.38 101.30 94.21 97.83 16.6M
2021-05-18 93.45 93.45 93.45 93.45 2.4M
2021-05-17 77.45 84.96 71.99 84.96 21.8M
2021-05-14 74.64 77.23 71.65 77.23 11.7M
2021-05-13 70.21 70.21 70.21 70.21 8.1M
2021-05-12 63.83 63.83 63.83 63.83 1.2M
2021-05-11 58.02 58.02 58.02 58.02 0.8M
2021-05-10 52.75 52.75 52.75 52.75 0.4M
2021-05-07 47.95 47.95 47.95 47.95 0.7M
2021-05-06 43.59 43.59 43.59 43.59 1.2M
2021-04-30 54.68 54.68 54.68 54.68 0.4M
2021-04-29 49.71 49.71 49.71 49.71 0.1M
2021-04-28 45.19 45.19 45.19 45.19 0.1M
2021-04-27 41.08 41.08 41.08 41.08 0.4M