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
2022-12-30 51.39 52.96 49.64 52.96 3.5M
2022-12-29 49.64 52.17 48.32 50.92 4.0M
2022-12-28 48.99 49.56 47.83 49.48 2.8M
2022-12-27 48.35 50.22 47.50 48.99 3.1M
2022-12-26 48.07 49.12 47.10 48.91 3.1M
2022-12-23 49.04 49.35 47.38 48.99 3.5M
2022-12-22 47.21 50.43 46.52 49.20 4.8M
2022-12-21 46.01 47.60 45.36 46.68 1.9M
2022-12-20 46.66 46.88 45.30 45.67 1.5M
2022-12-19 46.23 48.05 45.51 46.64 2.4M
2022-12-16 46.12 47.03 45.70 46.29 1.1M
2022-12-15 47.98 48.41 45.91 46.18 2.1M
2022-12-14 47.02 48.74 46.38 47.70 3.1M
2022-12-13 45.87 47.91 45.65 47.05 2.3M
2022-12-12 46.10 46.96 45.65 46.02 1.7M
2022-12-09 45.33 46.58 44.42 46.10 1.7M
2022-12-08 46.09 46.09 44.29 45.47 2.2M
2022-12-07 46.33 46.73 44.93 45.63 2.1M
2022-12-06 46.16 48.32 45.64 46.12 3.2M
2022-12-05 45.49 47.38 45.49 46.13 3.1M
2022-12-02 44.53 46.21 44.46 45.24 2.5M
2022-12-01 45.41 46.46 44.36 44.53 2.9M
2022-11-30 44.12 44.49 43.34 43.62 1.3M
2022-11-29 41.98 44.26 41.67 44.12 2.1M
2022-11-28 40.36 42.25 39.93 42.17 1.9M
2022-11-25 40.77 41.30 40.58 40.81 0.8M
2022-11-24 41.67 42.01 40.71 40.81 1.7M
2022-11-23 42.25 43.33 41.30 41.62 1.4M
2022-11-22 44.15 44.40 42.10 42.67 1.8M
2022-11-21 43.23 44.78 41.88 44.44 2.7M
2022-11-18 43.78 44.68 43.19 43.52 2.4M
2022-11-17 42.41 44.63 42.10 43.59 3.3M
2022-11-16 41.88 43.18 40.96 42.83 3.3M
2022-11-15 41.73 41.93 40.60 40.83 1.8M
2022-11-14 40.57 41.76 39.20 41.45 2.4M
2022-11-11 40.20 40.58 38.99 39.95 1.6M
2022-11-10 39.68 40.00 39.13 39.26 1.1M
2022-11-09 40.07 40.44 39.64 39.82 0.7M
2022-11-08 40.64 40.87 39.77 40.15 1.0M
2022-11-07 40.68 40.86 39.94 40.25 1.5M
2022-11-04 40.51 41.56 40.09 40.44 2.5M
2022-11-03 39.49 40.97 38.94 40.44 2.6M
2022-11-02 37.82 40.84 37.69 39.24 3.3M
2022-11-01 34.44 38.20 34.44 38.20 2.6M
2022-10-31 34.09 34.99 33.92 34.73 0.5M
2022-10-28 34.77 35.38 34.07 34.17 0.6M
2022-10-27 35.49 35.58 34.89 35.27 0.6M
2022-10-26 34.37 35.55 34.37 35.01 0.7M
2022-10-25 34.66 34.87 33.46 34.33 0.8M
2022-10-24 35.92 35.92 34.64 34.67 0.8M
2022-10-21 36.10 36.41 35.59 35.73 0.5M
2022-10-20 36.09 36.73 35.98 36.09 0.5M
2022-10-19 37.26 37.30 36.32 36.34 0.7M
2022-10-18 37.41 38.00 37.16 37.45 0.5M
2022-10-17 37.16 37.81 36.96 37.41 0.5M
2022-10-14 36.74 37.52 36.45 37.31 0.6M
2022-10-13 36.02 36.82 35.87 36.38 0.6M
2022-10-12 36.08 36.30 34.82 36.23 0.7M
2022-10-11 35.56 36.07 35.04 36.02 0.5M
2022-10-10 36.96 37.41 35.15 35.25 0.7M
2022-09-30 37.25 37.81 36.88 36.96 0.5M
2022-09-29 37.94 38.63 36.85 37.25 0.7M
2022-09-28 38.67 38.96 37.67 37.68 0.8M
2022-09-27 36.33 38.60 36.33 38.47 1.3M
2022-09-26 36.37 36.94 35.99 36.33 0.5M
2022-09-23 37.13 37.39 35.80 36.47 1.0M
2022-09-22 37.95 38.17 37.15 37.15 0.6M
2022-09-21 38.73 38.74 37.83 38.07 0.5M
2022-09-20 37.33 38.91 37.32 38.67 0.8M
2022-09-19 38.91 38.92 36.31 37.62 1.0M
2022-09-16 39.86 40.54 39.42 39.49 0.7M
2022-09-15 40.49 41.07 39.65 39.91 0.9M
2022-09-14 40.36 40.80 39.99 40.30 0.7M
2022-09-13 40.28 41.25 40.28 40.92 0.9M
2022-09-09 39.92 40.31 39.62 40.28 0.7M
2022-09-08 40.57 40.61 39.96 40.00 0.8M
2022-09-07 40.47 40.58 39.99 40.36 1.0M
2022-09-06 41.15 41.45 40.34 40.65 0.9M
2022-09-05 41.87 42.10 40.80 41.17 0.9M
2022-09-02 42.54 43.01 41.67 41.85 1.2M
2022-09-01 42.52 43.41 42.30 43.08 1.8M
2022-08-31 41.76 42.93 41.46 42.61 1.9M
2022-08-30 41.79 42.05 41.15 41.85 1.3M
2022-08-29 40.94 42.01 40.68 41.83 1.3M
2022-08-26 40.07 41.86 39.71 41.30 1.6M
2022-08-25 39.32 40.25 39.13 39.97 0.6M
2022-08-24 40.47 40.57 39.42 39.42 0.8M
2022-08-23 41.03 41.05 40.36 40.44 0.8M
2022-08-22 40.99 41.16 40.53 40.91 0.6M
2022-08-19 40.95 41.26 40.78 40.98 0.5M
2022-08-18 41.59 41.59 40.81 40.99 0.8M
2022-08-17 42.02 42.02 41.35 41.78 0.6M
2022-08-16 41.74 42.25 41.68 42.01 0.7M
2022-08-15 41.48 41.96 40.82 41.94 0.8M
2022-08-12 41.47 41.72 41.07 41.47 0.7M
2022-08-11 40.78 41.48 40.67 41.48 0.8M
2022-08-10 41.30 41.30 40.51 40.53 0.7M
2022-08-09 41.61 41.63 40.83 41.17 0.6M
2022-08-08 40.88 42.30 40.73 41.57 1.1M
2022-08-05 40.75 41.00 40.57 40.98 0.9M
2022-08-04 40.21 40.50 39.82 40.50 0.8M
2022-08-03 40.02 41.22 39.89 40.02 0.9M
2022-08-02 42.38 42.38 39.86 40.43 1.5M
2022-08-01 41.88 42.64 41.32 42.41 0.9M
2022-07-29 44.01 44.21 42.04 42.16 1.8M
2022-07-28 43.92 44.35 43.86 43.97 0.8M
2022-07-27 45.12 45.13 43.86 43.94 1.3M
2022-07-26 44.83 45.39 44.75 45.09 0.6M
2022-07-25 44.65 45.09 44.39 44.83 0.7M
2022-07-22 45.89 46.17 44.42 44.60 1.9M
2022-07-21 47.10 47.38 45.94 45.96 1.6M
2022-07-20 47.03 48.08 46.30 46.97 2.1M
2022-07-19 46.44 47.67 46.09 46.67 1.5M
2022-07-18 46.74 47.72 46.07 46.44 1.3M
2022-07-15 46.96 46.99 45.42 45.57 1.5M
2022-07-14 47.25 47.80 46.09 46.75 1.4M
2022-07-13 45.80 48.04 45.76 47.25 2.5M
2022-07-12 47.34 47.34 45.51 46.24 1.9M
2022-07-11 46.38 47.52 45.30 47.52 2.2M
2022-07-08 45.81 47.10 45.48 46.46 2.0M
2022-07-07 46.22 46.45 45.00 45.81 1.6M
2022-07-06 47.35 47.45 45.37 45.98 2.1M
2022-07-05 48.68 48.75 46.88 47.28 2.5M
2022-07-04 47.69 48.97 47.38 48.55 2.9M
2022-07-01 50.15 50.72 47.71 47.93 5.3M
2022-06-30 44.47 48.92 44.46 48.92 4.1M
2022-06-29 44.86 46.02 44.46 44.47 2.0M
2022-06-28 45.96 46.01 44.65 45.08 1.7M
2022-06-27 45.17 46.22 45.00 45.53 2.9M
2022-06-24 43.57 45.18 43.30 44.99 2.9M
2022-06-23 43.33 43.61 42.61 43.57 1.3M
2022-06-22 44.28 44.31 43.16 43.33 1.5M
2022-06-21 45.18 45.43 43.80 44.30 2.1M
2022-06-20 43.57 45.25 43.48 45.18 2.8M
2022-06-17 44.05 44.68 42.81 43.46 2.0M
2022-06-16 42.47 44.00 42.47 43.83 2.4M
2022-06-15 42.40 43.07 42.25 42.41 1.5M
2022-06-14 42.16 42.61 41.60 42.34 1.1M
2022-06-13 42.56 42.91 42.23 42.34 1.3M
2022-06-10 42.74 43.73 42.12 42.92 1.4M
2022-06-09 44.81 44.81 42.90 43.17 2.0M
2022-06-08 44.07 45.86 43.77 44.81 2.8M
2022-06-07 43.78 44.57 43.12 44.01 2.2M
2022-06-06 42.97 43.62 42.42 43.62 1.7M
2022-06-02 42.90 43.30 41.44 43.04 1.6M
2022-06-01 42.28 43.56 42.12 42.84 1.6M
2022-05-31 42.10 42.96 41.68 42.64 1.5M
2022-05-30 41.83 42.17 41.32 42.10 1.1M
2022-05-27 43.15 43.46 41.41 41.82 2.0M
2022-05-26 43.52 43.84 42.88 43.34 1.5M
2022-05-25 42.56 44.80 41.99 43.70 2.6M
2022-05-24 42.43 43.23 41.22 42.68 2.3M
2022-05-23 42.59 42.67 41.67 42.29 1.4M
2022-05-20 40.68 43.02 40.68 42.61 2.4M
2022-05-19 40.73 41.15 40.13 40.94 1.3M
2022-05-18 41.51 42.17 41.31 41.45 1.2M
2022-05-17 42.56 42.60 41.08 41.75 1.5M
2022-05-16 42.80 43.47 42.39 42.65 1.3M
2022-05-13 43.41 43.77 42.25 42.41 1.3M
2022-05-12 43.48 44.44 42.85 43.41 1.5M
2022-05-11 44.33 46.20 43.86 44.00 2.5M
2022-05-10 41.33 44.91 41.33 44.86 3.0M
2022-05-09 41.59 42.51 41.38 42.20 1.5M
2022-05-06 42.03 43.39 41.02 42.05 1.5M
2022-05-05 42.87 44.27 42.27 42.91 2.1M
2022-04-29 41.69 43.18 41.69 42.90 3.0M
2022-04-28 39.13 44.07 38.99 43.77 4.4M
2022-04-27 38.41 40.57 37.44 40.07 3.5M
2022-04-26 38.61 41.06 36.23 39.86 4.3M
2022-04-25 40.04 41.94 39.33 39.33 3.5M
2022-04-22 47.83 47.83 43.70 43.70 5.0M
2022-04-21 48.70 49.52 47.32 48.55 4.4M
2022-04-20 46.47 51.45 46.38 49.54 6.3M
2022-04-19 47.67 48.91 46.09 47.41 4.3M
2022-04-18 50.09 52.87 47.83 47.86 7.1M
2022-04-15 47.10 49.86 46.46 49.78 6.6M
2022-04-14 46.27 48.30 44.80 47.83 6.1M
2022-04-13 45.55 47.10 44.06 46.27 5.1M
2022-04-12 44.68 46.81 42.90 45.87 6.8M
2022-04-11 40.78 44.68 40.78 44.68 3.0M
2022-04-08 43.15 43.48 40.54 40.62 2.8M
2022-04-07 44.78 44.78 42.89 43.03 2.1M
2022-04-06 45.00 46.59 44.86 45.42 1.8M
2022-04-01 45.60 47.49 45.07 45.20 3.0M
2022-03-31 45.50 45.83 45.15 45.81 1.6M
2022-03-30 45.65 45.89 44.65 45.89 2.5M
2022-03-29 45.28 46.74 44.06 46.30 4.3M
2022-03-28 43.94 45.49 43.52 45.30 4.1M
2022-03-25 42.63 45.15 42.41 43.33 2.4M
2022-03-24 43.12 43.20 42.46 42.64 1.1M
2022-03-23 43.07 44.12 42.80 43.67 1.4M
2022-03-22 44.44 44.57 43.12 43.20 1.9M
2022-03-21 41.94 45.64 41.88 44.67 3.6M
2022-03-18 42.60 42.81 41.68 42.03 1.5M
2022-03-17 41.46 43.97 41.44 42.83 2.7M
2022-03-16 42.67 42.90 38.85 41.46 3.0M
2022-03-15 44.19 45.23 42.03 42.03 2.2M
2022-03-14 44.86 46.86 44.06 44.38 2.7M
2022-03-11 42.03 44.20 41.38 44.07 2.3M
2022-03-10 42.67 43.23 42.13 42.54 1.5M
2022-03-09 42.48 43.24 39.96 41.96 1.9M
2022-03-08 43.88 44.34 41.94 42.46 1.7M
2022-03-07 46.38 46.45 43.44 44.32 2.1M
2022-03-04 46.42 47.50 46.17 46.68 0.9M
2022-03-03 48.32 48.52 46.78 46.78 1.4M
2022-03-02 47.46 49.13 47.11 48.25 1.9M
2022-03-01 47.16 47.72 46.75 47.32 1.2M
2022-02-28 46.74 47.83 45.04 47.32 2.0M
2022-02-25 47.25 47.83 47.17 47.22 1.0M
2022-02-24 47.80 48.75 46.56 47.03 2.1M
2022-02-23 47.10 48.09 46.96 48.02 1.3M
2022-02-22 47.97 48.17 46.53 47.07 1.6M
2022-02-21 48.32 49.03 48.19 48.39 1.2M
2022-02-18 48.45 48.77 47.83 48.56 1.0M
2022-02-17 50.00 50.00 48.56 48.84 1.6M
2022-02-16 48.62 51.28 48.55 49.99 2.5M
2022-02-15 47.83 49.90 46.96 48.51 2.3M
2022-02-14 47.10 48.46 47.10 47.45 1.5M
2022-02-11 50.15 50.15 46.78 47.72 3.4M
2022-02-10 51.12 51.52 50.00 50.44 1.8M
2022-02-09 51.45 51.78 50.73 51.49 1.6M
2022-02-08 50.83 51.81 50.33 51.42 1.4M
2022-02-07 51.45 52.17 50.67 50.87 2.4M
2022-01-28 48.99 51.45 48.67 50.28 2.8M
2022-01-27 50.73 51.81 48.79 48.79 2.4M
2022-01-26 51.45 51.88 50.17 50.72 2.7M
2022-01-25 53.99 53.99 50.51 50.55 4.3M
2022-01-24 54.75 55.44 53.63 54.35 3.0M
2022-01-21 60.04 60.17 54.52 54.75 6.0M
2022-01-20 62.32 64.13 60.15 60.58 3.7M
2022-01-19 61.07 63.41 61.07 62.59 4.5M
2022-01-18 66.67 66.67 61.52 62.03 7.8M
2022-01-17 67.25 70.00 65.99 68.27 7.8M
2022-01-14 71.12 74.53 67.09 67.44 11.9M
2022-01-13 68.78 72.16 67.33 69.78 13.7M
2022-01-12 60.38 65.60 58.86 65.60 5.9M
2022-01-11 63.85 64.42 59.12 59.64 4.7M
2022-01-10 61.87 65.10 61.86 64.50 3.1M
2022-01-07 62.89 65.15 61.65 61.88 4.0M
2022-01-06 67.38 68.12 63.06 63.83 6.0M
2022-01-05 71.74 73.75 69.06 69.55 4.9M
2022-01-04 68.49 72.03 67.61 71.95 5.2M