TCL中环

002129
🏛️ 中国 →
9.05
最后更新: 2025-09-30
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 30.38 30.73 30.09 30.13 26.3M
2022-12-29 30.40 30.46 29.84 30.21 28.7M
2022-12-28 30.25 30.57 30.00 30.24 38.8M
2022-12-27 29.91 30.66 29.76 30.43 51.0M
2022-12-26 27.68 30.20 27.68 29.91 83.2M
2022-12-23 27.99 28.20 26.96 27.94 64.1M
2022-12-22 29.35 29.51 27.60 27.95 82.9M
2022-12-21 30.02 30.10 28.97 29.25 32.9M
2022-12-20 30.06 30.16 29.60 30.02 26.8M
2022-12-19 30.26 30.86 29.88 30.06 28.6M
2022-12-16 30.97 31.16 30.16 30.38 40.6M
2022-12-15 30.46 31.35 30.45 31.24 39.7M
2022-12-14 30.93 31.46 30.40 30.70 37.3M
2022-12-13 31.90 31.94 30.66 30.87 54.7M
2022-12-12 32.00 32.15 31.47 31.82 36.7M
2022-12-09 32.02 32.26 31.75 32.24 61.7M
2022-12-08 32.37 32.80 31.98 32.02 50.9M
2022-12-07 32.56 32.96 32.24 32.38 42.4M
2022-12-06 32.70 33.22 32.46 32.60 50.4M
2022-12-05 33.48 33.48 32.28 32.75 60.3M
2022-12-02 33.39 34.37 33.38 33.50 37.1M
2022-12-01 33.60 34.04 33.32 33.63 41.2M
2022-11-30 33.44 33.72 32.80 33.26 43.3M
2022-11-29 33.58 34.14 33.12 33.44 48.1M
2022-11-28 33.16 33.98 32.25 33.21 62.2M
2022-11-25 35.21 35.33 34.04 34.47 34.2M
2022-11-24 36.00 36.21 35.34 35.38 34.9M
2022-11-23 34.67 36.29 34.48 35.92 47.4M
2022-11-22 35.40 35.54 34.52 34.73 34.4M
2022-11-21 36.05 36.90 35.41 35.58 50.3M
2022-11-18 35.72 37.36 35.45 36.38 73.7M
2022-11-17 35.19 35.94 34.72 35.75 56.9M
2022-11-16 35.12 35.68 34.66 34.86 43.7M
2022-11-15 34.07 35.62 33.94 35.30 54.2M
2022-11-14 34.63 35.32 33.80 34.13 50.7M
2022-11-11 35.92 36.15 34.66 35.02 58.1M
2022-11-10 35.25 35.55 34.30 34.73 51.8M
2022-11-09 36.29 36.46 35.22 35.46 45.4M
2022-11-08 36.96 37.27 35.84 36.35 56.0M
2022-11-07 37.26 38.00 36.66 37.34 84.2M
2022-11-04 33.37 36.62 33.32 36.62 108.6M
2022-11-03 33.10 34.22 32.90 33.30 48.2M
2022-11-02 33.20 33.89 32.97 33.52 42.5M
2022-11-01 31.76 33.39 31.72 33.38 72.9M
2022-10-31 32.00 32.79 31.20 31.60 61.4M
2022-10-28 34.00 34.42 32.43 32.72 45.5M
2022-10-27 34.78 35.99 34.09 34.18 54.2M
2022-10-26 33.50 34.80 33.31 34.49 53.2M
2022-10-25 32.88 33.98 32.42 33.41 47.0M
2022-10-24 33.24 33.64 32.36 32.66 40.0M
2022-10-21 33.92 34.12 32.64 33.55 50.8M
2022-10-20 34.71 34.72 32.97 33.73 51.9M
2022-10-19 35.61 35.91 34.70 34.73 39.6M
2022-10-18 36.24 36.48 35.55 35.82 43.2M
2022-10-17 35.85 36.18 35.23 35.80 48.4M
2022-10-14 35.30 37.33 34.24 36.54 84.7M
2022-10-13 35.11 36.09 34.80 34.80 44.0M
2022-10-12 34.50 35.34 32.19 35.20 77.7M
2022-10-11 34.87 35.44 34.48 34.72 33.0M
2022-10-10 35.66 36.42 34.40 34.67 43.9M
2022-09-30 37.24 37.28 35.65 35.81 63.7M
2022-09-29 36.64 36.71 35.55 36.20 42.5M
2022-09-28 36.64 36.94 35.34 35.42 43.3M
2022-09-27 35.71 36.72 35.14 36.58 60.9M
2022-09-26 34.41 36.19 34.04 35.32 55.4M
2022-09-23 35.03 35.64 34.06 34.45 32.9M
2022-09-22 34.96 35.46 34.46 35.06 34.2M
2022-09-21 35.54 35.78 35.04 35.18 30.2M
2022-09-20 35.59 36.40 35.30 35.86 36.0M
2022-09-19 35.26 35.91 35.05 35.24 31.5M
2022-09-16 35.85 36.32 35.04 35.20 47.0M
2022-09-15 38.80 38.98 35.21 35.85 100.3M
2022-09-14 38.33 39.04 38.28 38.62 26.6M
2022-09-13 39.23 39.56 38.57 39.03 30.0M
2022-09-09 39.68 39.79 38.58 39.40 41.5M
2022-09-08 39.84 40.53 39.27 39.89 51.2M
2022-09-07 39.36 40.27 39.32 39.45 44.9M
2022-09-06 38.87 40.16 38.04 39.84 56.4M
2022-09-05 38.12 39.20 38.12 38.60 42.3M
2022-09-02 38.97 39.42 37.85 38.09 43.5M
2022-09-01 38.85 39.58 38.55 38.86 32.1M
2022-08-31 40.60 41.00 38.12 38.49 76.2M
2022-08-30 40.96 41.19 40.01 40.63 29.1M
2022-08-29 40.24 41.52 39.62 40.76 40.6M
2022-08-26 42.58 42.78 40.58 40.84 58.0M
2022-08-25 43.36 43.76 41.52 42.23 55.7M
2022-08-24 44.20 44.62 43.11 43.36 46.6M
2022-08-23 43.74 44.90 43.74 44.22 60.6M
2022-08-22 43.25 44.44 42.80 43.72 55.6M
2022-08-19 44.19 44.48 42.48 43.02 74.7M
2022-08-18 43.30 44.84 43.30 44.19 57.0M
2022-08-17 44.00 45.34 43.47 43.60 75.4M
2022-08-16 44.51 44.59 43.36 43.56 102.2M
2022-08-15 40.58 44.51 40.58 44.51 144.1M
2022-08-12 41.39 41.51 40.40 40.46 38.4M
2022-08-11 41.02 41.58 40.32 41.36 46.1M
2022-08-10 40.82 41.39 40.32 40.74 51.1M
2022-08-09 39.89 42.22 39.68 41.27 83.3M
2022-08-08 40.72 40.72 39.04 39.89 50.1M
2022-08-05 40.38 40.71 39.54 40.58 51.1M
2022-08-04 41.13 41.26 39.52 40.14 51.6M
2022-08-03 41.21 42.23 40.63 40.74 68.4M
2022-08-02 40.66 41.55 39.98 40.37 56.1M
2022-08-01 40.90 41.87 40.59 41.39 48.5M
2022-07-29 41.90 42.53 40.52 40.70 86.6M
2022-07-28 44.01 44.40 41.76 41.88 87.8M
2022-07-27 42.80 44.26 42.16 43.86 60.7M
2022-07-26 42.70 43.50 41.85 42.82 50.7M
2022-07-25 43.52 43.80 42.05 42.15 57.2M
2022-07-22 42.88 44.80 42.06 43.80 73.1M
2022-07-21 43.21 44.13 42.48 43.27 72.6M
2022-07-20 43.16 43.62 42.56 43.00 44.2M
2022-07-19 43.42 43.90 42.23 42.58 48.3M
2022-07-18 45.38 45.42 41.71 43.53 92.0M
2022-07-15 45.46 46.73 44.66 44.81 93.7M
2022-07-14 46.09 47.46 45.84 46.80 53.4M
2022-07-13 46.08 46.56 44.55 45.99 55.9M
2022-07-12 45.92 47.64 45.83 46.08 67.9M
2022-07-11 47.71 47.98 44.92 45.52 97.2M
2022-07-08 48.56 49.28 47.75 47.84 51.5M
2022-07-07 47.90 48.94 46.90 48.49 60.5M
2022-07-06 48.01 48.82 47.34 47.84 66.0M
2022-07-05 47.20 49.70 47.16 48.71 109.7M
2022-07-04 46.73 48.12 46.31 47.34 97.6M
2022-07-01 48.53 49.77 46.30 47.34 154.1M
2022-06-30 44.00 47.11 43.48 47.11 149.9M
2022-06-29 44.97 46.16 42.62 42.83 202.7M
2022-06-28 39.52 43.30 39.36 43.30 119.5M
2022-06-27 39.12 39.50 38.70 39.36 105.4M
2022-06-24 36.90 37.90 36.90 37.42 46.9M
2022-06-23 37.38 37.68 36.02 37.32 48.9M
2022-06-22 37.42 38.23 37.16 37.20 38.2M
2022-06-21 37.63 38.63 36.87 37.32 56.4M
2022-06-20 37.99 38.22 36.72 37.60 56.5M
2022-06-17 37.04 38.00 36.80 37.43 72.8M
2022-06-16 35.96 37.83 35.85 37.14 69.2M
2022-06-15 36.41 37.27 35.74 35.86 55.1M
2022-06-14 36.66 36.88 35.34 36.41 64.5M
2022-06-13 36.58 37.54 36.37 37.10 65.2M
2022-06-10 35.84 36.68 35.52 36.58 67.1M
2022-06-09 35.92 37.34 35.86 36.10 60.1M
2022-06-08 35.84 36.22 35.21 35.98 44.9M
2022-06-07 36.78 37.22 35.83 36.06 55.6M
2022-06-06 35.00 36.85 34.72 36.39 78.4M
2022-06-02 34.30 35.26 34.10 35.00 56.0M
2022-06-01 34.73 34.75 34.28 34.40 32.9M
2022-05-31 34.73 35.14 34.01 34.88 51.5M
2022-05-30 34.17 34.35 33.66 34.20 28.5M
2022-05-27 34.64 34.86 33.74 34.04 33.1M
2022-05-26 34.17 34.74 33.73 34.30 35.4M
2022-05-25 34.01 34.48 33.65 34.14 39.2M
2022-05-24 35.05 35.68 34.01 34.14 49.3M
2022-05-23 35.19 35.30 34.41 35.09 37.4M
2022-05-20 35.03 35.60 34.70 35.20 49.0M
2022-05-19 32.32 35.49 32.30 35.22 90.2M
2022-05-18 32.46 33.10 32.19 32.78 36.3M
2022-05-17 31.61 32.56 31.52 32.43 37.7M
2022-05-16 32.56 33.06 31.60 31.64 32.5M
2022-05-13 32.50 32.71 31.86 32.03 29.2M
2022-05-12 32.69 32.82 31.67 32.11 42.2M
2022-05-11 32.14 33.47 31.99 32.68 57.3M
2022-05-10 29.86 32.96 29.66 32.06 65.1M
2022-05-09 30.40 31.04 30.19 30.37 37.2M
2022-05-06 30.41 31.16 30.41 30.54 42.3M
2022-05-05 31.22 31.54 30.48 31.22 66.1M
2022-04-29 30.98 31.48 30.14 31.22 56.6M
2022-04-28 29.96 31.56 29.61 30.78 59.4M
2022-04-27 27.10 30.10 26.93 30.00 73.3M
2022-04-26 28.64 29.03 27.28 27.37 55.1M
2022-04-25 30.37 31.04 28.46 28.58 52.2M
2022-04-22 30.41 31.54 30.18 31.02 51.4M
2022-04-21 32.40 32.72 30.40 30.66 51.3M
2022-04-20 33.27 33.60 32.47 32.57 28.2M
2022-04-19 33.28 33.68 32.98 33.29 33.6M
2022-04-18 31.94 33.20 31.73 32.91 37.8M
2022-04-15 34.00 34.00 31.92 32.33 82.1M
2022-04-14 34.16 34.75 33.91 34.52 35.3M
2022-04-13 33.84 34.37 33.48 34.00 36.1M
2022-04-12 32.78 34.09 32.21 34.06 49.0M
2022-04-11 33.20 33.48 32.29 32.42 39.7M
2022-04-08 32.98 33.80 32.36 33.53 43.5M
2022-04-07 32.54 32.88 32.10 32.30 30.4M
2022-04-06 41.50 41.69 40.21 40.68 40.8M
2022-04-01 42.39 43.34 41.84 41.99 34.3M
2022-03-31 43.75 44.11 42.57 42.70 26.1M
2022-03-30 43.45 44.16 42.50 44.16 32.7M
2022-03-29 43.00 43.59 42.08 42.92 22.5M
2022-03-28 42.46 43.30 42.18 42.82 22.6M
2022-03-25 44.17 44.77 43.00 43.15 25.5M
2022-03-24 44.08 44.55 43.50 44.12 22.8M
2022-03-23 45.13 45.15 44.19 44.55 24.5M
2022-03-22 46.22 46.28 44.11 44.38 34.3M
2022-03-21 45.98 46.59 45.09 45.89 35.4M
2022-03-18 45.30 45.58 44.29 44.80 30.9M
2022-03-17 46.00 46.38 45.40 45.58 45.8M
2022-03-16 45.00 45.70 42.77 45.53 65.2M
2022-03-15 45.20 46.09 43.78 44.05 55.8M
2022-03-14 47.00 47.93 46.10 46.12 36.0M
2022-03-11 46.58 47.86 45.90 47.30 44.3M
2022-03-10 48.50 48.98 47.26 47.36 62.5M
2022-03-09 47.40 48.08 45.51 47.30 68.1M
2022-03-08 46.60 47.96 45.85 46.29 54.6M
2022-03-07 46.88 47.00 45.18 46.02 42.2M
2022-03-04 46.01 47.64 46.01 46.90 36.6M
2022-03-03 47.91 48.02 46.29 46.67 27.9M
2022-03-02 47.60 47.85 46.52 47.66 38.2M
2022-03-01 48.50 49.61 47.60 47.96 47.0M
2022-02-28 47.33 48.19 46.80 47.98 41.5M
2022-02-25 47.86 48.25 47.00 47.49 42.2M
2022-02-24 46.49 48.00 46.00 46.81 74.6M
2022-02-23 45.99 46.89 45.95 46.66 54.2M
2022-02-22 44.73 46.30 44.60 45.55 64.0M
2022-02-21 43.12 45.27 43.04 44.98 57.3M
2022-02-18 43.12 43.64 42.93 43.32 21.1M
2022-02-17 42.80 44.02 42.60 43.41 35.3M
2022-02-16 44.01 44.44 42.82 42.95 30.0M
2022-02-15 42.86 43.68 42.40 43.53 37.3M
2022-02-14 41.75 43.51 41.31 42.33 36.8M
2022-02-11 43.00 44.12 42.13 42.31 38.6M
2022-02-10 42.81 44.19 42.30 43.40 48.0M
2022-02-09 42.05 42.88 42.00 42.50 27.7M
2022-02-08 43.20 43.20 41.50 42.39 41.4M
2022-02-07 43.77 44.99 43.10 43.68 47.4M
2022-01-28 43.39 43.90 41.90 42.90 52.5M
2022-01-27 43.00 43.60 42.48 42.60 49.2M
2022-01-26 42.20 43.57 41.36 43.38 62.2M
2022-01-25 41.16 42.69 41.16 41.65 49.9M
2022-01-24 40.83 41.85 40.54 41.72 37.0M
2022-01-21 40.62 41.25 40.28 40.91 27.4M
2022-01-20 40.70 41.88 40.38 40.75 31.4M
2022-01-19 41.05 41.20 40.60 40.78 26.2M
2022-01-18 40.77 41.55 40.68 41.10 24.3M
2022-01-17 41.42 42.40 40.90 41.01 36.1M
2022-01-14 40.72 42.15 40.72 40.84 33.4M
2022-01-13 41.39 41.84 40.70 41.20 46.1M
2022-01-12 39.91 41.50 39.28 41.36 62.0M
2022-01-11 37.79 39.55 37.60 39.45 50.6M
2022-01-10 37.58 38.34 37.48 37.79 28.0M
2022-01-07 39.08 39.48 37.70 37.74 46.7M
2022-01-06 39.51 40.10 38.85 39.08 33.4M
2022-01-05 40.37 40.72 39.51 39.77 39.2M
2022-01-04 42.01 42.16 40.00 40.07 46.0M