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
2024-12-31 25.86 25.87 24.81 24.94 1.0M
2024-12-30 26.11 26.11 25.31 25.39 0.8M
2024-12-27 26.27 26.50 25.91 26.05 1.0M
2024-12-26 26.17 26.55 26.00 26.24 1.1M
2024-12-25 26.88 26.88 25.40 26.22 1.5M
2024-12-24 26.67 27.08 26.13 26.94 1.2M
2024-12-23 28.49 28.49 26.70 26.71 1.8M
2024-12-20 28.50 29.66 28.20 28.69 2.1M
2024-12-19 27.71 28.23 27.28 28.23 1.4M
2024-12-18 27.00 28.48 27.00 28.01 2.3M
2024-12-17 29.02 29.31 27.43 27.51 2.3M
2024-12-16 30.08 30.77 29.21 29.48 2.4M
2024-12-13 30.20 31.49 29.60 30.78 4.6M
2024-12-12 30.50 32.20 29.65 30.85 6.5M
2024-12-11 28.02 31.36 27.59 30.99 8.1M
2024-12-10 29.63 29.89 28.29 28.51 5.3M
2024-12-09 27.24 29.00 26.62 28.15 4.5M
2024-12-06 28.13 28.20 26.78 27.37 5.4M
2024-12-05 28.51 30.88 27.30 29.12 9.1M
2024-12-04 26.18 28.80 25.41 28.80 6.6M
2024-12-03 27.66 28.88 26.12 26.18 8.0M
2024-12-02 24.91 27.50 24.85 27.50 6.5M
2024-11-29 25.10 25.80 24.56 25.00 4.5M
2024-11-28 23.30 25.50 22.93 25.00 4.8M
2024-11-27 23.03 23.97 22.60 23.55 2.4M
2024-11-26 22.45 23.30 22.45 23.03 1.5M
2024-11-25 22.09 22.61 22.01 22.54 1.1M
2024-11-22 23.45 23.45 22.00 22.06 1.3M
2024-11-21 22.51 23.68 22.51 23.33 1.6M
2024-11-20 22.50 22.88 22.30 22.75 1.1M
2024-11-19 22.30 22.65 22.00 22.65 1.2M
2024-11-18 23.60 23.65 22.35 22.47 1.8M
2024-11-15 23.60 24.58 23.32 23.60 2.5M
2024-11-14 23.48 25.57 23.20 24.45 3.8M
2024-11-13 23.84 23.85 22.82 23.70 2.2M
2024-11-12 23.50 24.06 23.50 23.91 3.5M
2024-11-11 23.42 23.67 22.92 23.47 2.9M
2024-11-08 24.45 24.60 23.50 23.72 5.5M
2024-11-07 21.19 23.32 21.10 23.32 2.8M
2024-11-06 21.19 21.49 21.00 21.20 1.4M
2024-11-05 20.97 21.25 20.94 21.19 1.4M
2024-11-04 20.32 21.12 20.02 21.10 1.4M
2024-11-01 20.76 20.78 20.22 20.32 1.1M
2024-10-31 20.88 20.99 20.51 20.56 0.9M
2024-10-30 21.19 21.19 20.53 20.91 0.9M
2024-10-29 21.60 21.69 20.70 20.80 1.3M
2024-10-28 20.99 21.57 20.66 21.50 1.3M
2024-10-25 20.42 20.70 20.38 20.65 0.8M
2024-10-24 20.47 20.66 20.20 20.35 0.5M
2024-10-23 20.57 20.72 20.35 20.47 1.0M
2024-10-22 20.23 20.77 20.10 20.57 1.2M
2024-10-21 20.00 20.30 19.72 20.18 1.0M
2024-10-18 19.48 20.12 19.44 19.91 1.2M
2024-10-17 19.83 20.00 19.51 19.60 0.6M
2024-10-16 19.61 20.08 19.54 19.73 0.7M
2024-10-15 20.17 20.38 19.81 19.88 0.9M
2024-10-14 20.29 20.40 19.65 20.38 1.2M
2024-10-11 20.95 21.00 20.10 20.24 1.3M
2024-10-10 21.26 21.68 20.47 20.94 1.9M
2024-10-09 23.24 23.24 21.23 21.24 2.4M
2024-10-08 24.51 24.51 22.40 23.59 3.7M
2024-09-30 21.50 22.42 20.45 22.28 3.5M
2024-09-27 19.53 20.39 19.53 20.39 1.4M
2024-09-26 18.09 19.53 18.04 19.33 1.8M
2024-09-25 18.22 18.62 18.05 18.14 1.0M
2024-09-24 17.45 18.05 17.45 17.98 0.8M
2024-09-23 17.31 17.65 17.29 17.36 0.4M
2024-09-20 17.55 17.78 17.28 17.39 0.7M
2024-09-19 16.70 17.79 16.70 17.53 1.2M
2024-09-18 17.14 17.14 16.38 16.66 0.5M
2024-09-13 17.42 17.47 17.14 17.15 0.4M
2024-09-12 17.70 17.92 17.38 17.42 0.5M
2024-09-11 17.89 17.98 17.61 17.69 0.3M
2024-09-10 17.76 17.95 17.56 17.88 0.4M
2024-09-09 17.90 17.90 17.30 17.77 0.6M
2024-09-06 18.00 18.09 17.60 17.71 0.5M
2024-09-05 18.20 18.20 17.74 18.05 0.6M
2024-09-04 17.70 18.05 17.66 17.81 0.4M
2024-09-03 17.74 18.04 17.56 17.89 0.5M
2024-09-02 18.09 18.27 17.60 17.66 0.7M
2024-08-30 17.79 18.38 17.50 18.13 0.8M
2024-08-29 17.45 17.86 17.20 17.84 0.5M
2024-08-28 17.59 17.82 17.30 17.66 0.5M
2024-08-27 17.42 17.98 17.21 17.75 0.9M
2024-08-26 17.25 17.70 17.16 17.51 0.5M
2024-08-23 17.57 17.72 17.10 17.28 0.6M
2024-08-22 17.47 17.80 17.37 17.54 0.7M
2024-08-21 17.32 17.72 17.22 17.41 0.7M
2024-08-20 17.85 17.86 17.22 17.35 0.7M
2024-08-19 18.18 18.30 17.81 17.86 0.8M
2024-08-16 18.31 18.52 18.08 18.10 0.6M
2024-08-15 18.40 18.74 18.19 18.49 0.5M
2024-08-14 18.68 18.76 18.31 18.40 0.4M
2024-08-13 18.74 18.91 18.48 18.69 0.5M
2024-08-12 18.86 19.06 18.63 18.72 0.8M
2024-08-09 19.25 19.50 18.90 18.92 1.0M
2024-08-08 18.90 19.57 18.65 19.52 1.5M
2024-08-07 19.12 19.13 18.81 18.96 0.7M
2024-08-06 19.35 19.43 18.72 19.13 0.9M
2024-08-05 19.07 19.65 18.85 18.97 1.0M
2024-08-02 19.56 19.56 18.82 19.07 0.9M
2024-08-01 19.49 19.80 19.00 19.12 0.8M
2024-07-31 18.72 19.77 18.61 19.60 0.9M
2024-07-30 18.27 18.70 18.19 18.60 0.5M
2024-07-29 18.50 18.58 18.28 18.37 0.4M
2024-07-26 18.48 18.85 18.31 18.53 0.4M
2024-07-25 18.10 18.63 18.00 18.47 0.6M
2024-07-24 18.60 18.80 18.08 18.10 0.7M
2024-07-23 19.45 19.49 18.70 18.72 0.6M
2024-07-22 19.49 19.70 19.25 19.41 0.5M
2024-07-19 19.27 19.67 19.03 19.60 0.5M
2024-07-18 19.26 19.30 18.66 19.19 0.6M
2024-07-17 18.84 19.54 18.84 19.35 0.9M
2024-07-16 19.46 19.63 18.80 18.94 0.6M
2024-07-15 19.48 19.74 19.33 19.40 0.6M
2024-07-12 19.98 19.98 19.52 19.57 0.5M
2024-07-11 19.61 20.18 19.50 19.74 1.0M
2024-07-10 19.36 19.87 19.09 19.37 0.8M
2024-07-09 19.20 19.58 18.95 19.40 0.7M
2024-07-08 20.01 20.30 19.26 19.50 1.1M
2024-07-05 21.84 21.88 20.39 20.52 1.0M
2024-07-04 21.89 21.89 21.09 21.20 0.4M
2024-07-03 21.56 22.18 21.27 21.89 0.5M
2024-07-02 21.54 21.77 21.10 21.41 0.3M
2024-07-01 21.43 21.54 21.01 21.50 0.3M
2024-06-28 21.43 21.75 21.26 21.34 0.4M
2024-06-27 22.17 22.19 21.44 21.47 0.3M
2024-06-26 21.31 22.19 21.18 22.13 0.4M
2024-06-25 21.60 21.90 21.16 21.32 0.5M
2024-06-24 22.20 22.20 21.43 21.60 0.4M
2024-06-21 22.48 22.56 22.24 22.38 0.2M
2024-06-20 23.22 23.28 22.50 22.50 0.4M
2024-06-19 23.44 23.66 23.20 23.24 0.3M
2024-06-18 23.20 23.58 23.20 23.44 0.3M
2024-06-17 23.35 23.57 22.93 23.26 0.3M
2024-06-14 23.15 23.60 22.98 23.35 0.4M
2024-06-13 24.34 24.40 23.78 23.99 0.3M
2024-06-12 24.13 24.32 24.04 24.23 0.2M
2024-06-11 23.83 24.20 23.42 24.13 0.4M
2024-06-07 23.46 23.79 23.27 23.76 0.5M
2024-06-06 24.13 24.30 23.08 23.25 0.8M
2024-06-05 25.04 25.04 24.00 24.19 0.6M
2024-06-04 25.14 25.14 24.60 24.94 0.3M
2024-06-03 25.56 25.57 24.90 25.05 0.3M
2024-05-31 25.81 25.81 25.35 25.58 0.3M
2024-05-30 25.46 25.92 25.31 25.42 0.3M
2024-05-29 25.52 25.90 25.48 25.69 0.3M
2024-05-28 26.06 26.06 25.43 25.49 0.4M
2024-05-27 26.42 26.42 25.53 26.10 0.4M
2024-05-24 26.40 26.65 26.18 26.19 0.3M
2024-05-23 27.23 27.23 26.30 26.51 0.5M
2024-05-22 27.39 27.68 27.08 27.23 0.4M
2024-05-21 28.29 28.29 27.41 27.50 0.5M
2024-05-20 27.93 28.58 27.93 28.01 0.6M
2024-05-17 27.28 28.08 27.28 27.81 0.4M
2024-05-16 27.33 27.70 27.25 27.32 0.4M
2024-05-15 28.19 28.40 27.30 27.46 0.6M
2024-05-14 28.05 28.78 27.65 28.41 0.5M
2024-05-13 28.39 28.39 27.61 27.89 0.5M
2024-05-10 28.94 29.25 28.30 28.53 0.6M
2024-05-09 28.30 28.98 28.30 28.85 0.5M
2024-05-08 28.90 28.90 28.40 28.55 0.5M
2024-05-07 28.77 28.97 28.52 28.92 0.4M
2024-05-06 28.30 28.78 28.20 28.76 0.7M
2024-04-30 27.97 28.35 27.70 28.17 0.6M
2024-04-29 27.40 28.15 27.26 28.08 1.1M
2024-04-26 27.00 27.94 26.90 27.69 1.4M
2024-04-25 27.13 28.25 27.13 28.02 0.5M
2024-04-24 27.92 27.97 27.53 27.83 0.3M
2024-04-23 27.93 27.93 27.12 27.74 0.4M
2024-04-22 26.80 27.73 26.62 27.53 0.6M
2024-04-19 27.00 27.22 26.62 26.81 0.5M
2024-04-18 27.05 27.77 26.51 27.41 0.7M
2024-04-17 26.19 27.06 26.19 27.05 0.8M
2024-04-16 27.78 27.78 25.77 26.19 1.2M
2024-04-15 28.49 29.03 27.41 27.81 1.0M
2024-04-12 29.09 29.55 28.77 28.83 0.4M
2024-04-11 29.13 29.58 29.13 29.27 0.5M
2024-04-10 30.24 30.54 29.20 29.26 0.9M
2024-04-09 29.82 30.51 29.62 30.30 0.8M
2024-04-08 30.42 30.55 29.70 29.88 1.0M
2024-04-03 30.08 30.89 29.88 30.59 1.2M
2024-04-02 30.74 31.31 29.92 30.08 1.4M
2024-04-01 29.79 31.58 29.70 31.04 1.6M
2024-03-29 30.50 30.78 29.74 29.81 1.4M
2024-03-28 31.50 31.77 29.13 30.89 1.9M
2024-03-27 31.94 33.19 31.82 32.06 2.0M
2024-03-26 31.20 32.55 30.61 32.29 1.9M
2024-03-25 31.19 32.50 30.29 31.61 1.9M
2024-03-22 32.33 34.22 31.45 31.60 3.5M
2024-03-21 31.00 31.50 30.80 31.11 0.8M
2024-03-20 31.00 31.30 30.79 31.17 0.6M
2024-03-19 31.06 31.41 30.68 31.12 1.0M
2024-03-18 30.84 31.19 30.36 31.04 1.4M
2024-03-15 30.28 32.17 30.23 31.50 1.5M
2024-03-14 31.12 31.46 30.30 30.59 1.1M
2024-03-13 30.63 31.50 30.31 30.76 1.5M
2024-03-12 30.81 30.93 30.26 30.71 2.0M
2024-03-11 28.79 31.46 28.52 31.09 2.9M
2024-03-08 28.85 29.09 28.05 28.60 0.8M
2024-03-07 28.42 28.80 28.03 28.44 0.9M
2024-03-06 28.36 28.88 28.00 28.41 0.7M
2024-03-05 29.10 29.10 28.60 28.67 0.8M
2024-03-04 28.70 29.80 28.62 29.31 1.2M
2024-03-01 28.78 28.97 28.33 28.71 0.8M
2024-02-29 28.00 28.86 27.86 28.76 1.2M
2024-02-28 30.30 30.90 28.33 28.39 1.4M
2024-02-27 29.49 30.57 29.08 30.15 1.1M
2024-02-26 28.68 30.38 28.65 29.60 1.6M
2024-02-23 28.30 28.78 28.00 28.50 1.0M
2024-02-22 28.20 28.20 27.60 28.10 0.8M
2024-02-21 26.73 28.84 26.73 28.01 1.4M
2024-02-20 27.50 27.52 26.78 27.28 0.6M
2024-02-19 27.00 28.73 27.00 27.50 1.1M
2024-02-08 25.32 27.17 25.00 27.04 1.3M
2024-02-07 25.62 25.91 24.84 25.06 1.0M
2024-02-06 23.58 26.26 22.71 25.35 1.8M
2024-02-05 26.06 26.06 23.81 23.95 1.3M
2024-02-02 27.50 28.10 25.18 26.45 1.1M
2024-02-01 28.14 28.30 27.08 27.43 0.9M
2024-01-31 29.32 29.72 28.20 28.21 0.9M
2024-01-30 30.92 30.92 29.30 29.34 0.7M
2024-01-29 31.64 32.09 30.49 30.80 0.9M
2024-01-26 32.46 32.66 31.31 31.57 1.1M
2024-01-25 31.94 32.76 31.40 32.46 1.2M
2024-01-24 32.60 33.04 30.70 31.89 1.2M
2024-01-23 32.40 32.40 31.36 32.20 0.5M
2024-01-22 34.35 34.36 31.80 32.07 0.9M
2024-01-19 34.75 34.75 33.97 34.34 0.5M
2024-01-18 34.50 34.99 33.00 34.77 0.9M
2024-01-17 35.57 35.68 34.50 34.50 0.6M
2024-01-16 35.94 36.20 35.01 35.83 0.6M
2024-01-15 35.87 36.55 35.56 35.61 0.6M
2024-01-12 36.23 36.99 36.11 36.20 0.8M
2024-01-11 35.89 37.00 35.58 36.58 1.1M
2024-01-10 35.08 35.66 34.46 35.46 0.8M
2024-01-09 34.48 35.50 34.40 35.08 0.5M
2024-01-08 35.26 35.32 34.43 34.47 0.5M
2024-01-05 35.50 35.79 34.97 35.16 0.4M
2024-01-04 36.08 36.24 35.44 35.51 0.5M
2024-01-03 36.46 36.70 35.91 36.20 0.5M
2024-01-02 37.20 37.26 36.49 36.49 0.5M