七一二

603712
🏛️ 中国 →
21.11
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
09:30 21.60 21.60 21.34 21.34 455.9K
09:35 21.30 21.30 21.10 21.15 649.3K
09:40 21.15 21.21 21.11 21.15 478.2K
09:45 21.14 21.15 21.12 21.13 461.0K
09:50 21.11 21.12 21.01 21.02 818.4K
09:55 21.02 21.08 21.00 21.05 644.7K
10:00 21.05 21.09 21.00 21.04 347.8K
10:05 21.01 21.03 20.93 21.01 752.2K
10:10 21.04 21.06 21.01 21.06 192.0K
10:15 21.06 21.29 21.06 21.27 281.0K
10:20 21.27 21.28 21.18 21.24 139.3K
10:25 21.27 21.31 21.24 21.27 148.9K
10:30 21.27 21.33 21.25 21.28 245.8K
10:35 21.27 21.37 21.24 21.34 234.4K
10:40 21.34 21.34 21.24 21.27 136.5K
10:45 21.27 21.28 21.24 21.24 51.4K
10:50 21.24 21.27 21.19 21.19 95.6K
10:55 21.21 21.26 21.20 21.26 48.6K
11:00 21.27 21.28 21.23 21.28 53.4K
11:05 21.28 21.33 21.26 21.30 79.6K
11:10 21.29 21.32 21.26 21.28 64.4K
11:15 21.26 21.28 21.23 21.23 68.1K
11:20 21.23 21.26 21.23 21.24 31.6K
11:25 21.25 21.25 21.22 21.24 38.9K
13:00 21.24 21.29 21.20 21.28 71.9K
13:05 21.28 21.31 21.23 21.27 47.7K
13:10 21.27 21.30 21.25 21.30 38.6K
13:15 21.30 21.32 21.28 21.31 59.3K
13:20 21.31 21.31 21.28 21.30 53.5K
13:25 21.30 21.30 21.28 21.28 44.4K
13:30 21.26 21.27 21.22 21.26 72.4K
13:35 21.26 21.26 21.21 21.22 67.8K
13:40 21.22 21.25 21.22 21.23 45.7K
13:45 21.23 21.24 21.21 21.24 61.8K
13:50 21.25 21.26 21.20 21.21 54.8K
13:55 21.20 21.21 21.15 21.16 110.7K
14:00 21.15 21.21 21.15 21.20 94.9K
14:05 21.18 21.20 21.16 21.20 60.5K
14:10 21.17 21.19 21.13 21.13 135.9K
14:15 21.15 21.19 21.13 21.19 75.7K
14:20 21.16 21.20 21.14 21.18 114.7K
14:25 21.15 21.17 21.09 21.12 143.8K
14:30 21.12 21.20 21.12 21.18 155.8K
14:35 21.15 21.19 21.12 21.15 128.4K
14:40 21.14 21.17 21.13 21.16 90.9K
14:45 21.15 21.19 21.15 21.16 198.3K
14:50 21.16 21.16 21.13 21.13 142.9K
14:55 21.13 21.14 21.12 21.12 113.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 21.60 21.61 20.92 21.11 8.8M
2025-09-25 21.48 21.75 21.31 21.46 9.8M
2025-09-24 21.47 21.62 20.94 21.49 13.2M
2025-09-23 21.21 21.80 20.88 21.66 13.4M
2025-09-22 21.45 21.59 21.02 21.25 10.2M
2025-09-19 20.80 22.20 20.78 21.45 24.1M
2025-09-18 21.19 21.52 20.57 20.77 13.4M
2025-09-17 21.07 21.32 20.83 21.20 12.2M
2025-09-16 21.23 21.28 20.76 21.07 11.5M
2025-09-15 21.71 21.80 21.08 21.22 12.3M
2025-09-12 21.78 22.02 21.63 21.71 9.7M
2025-09-11 22.00 22.05 21.53 21.83 15.9M
2025-09-10 20.95 22.15 20.86 22.01 17.4M
2025-09-09 21.64 21.64 20.79 20.97 12.2M
2025-09-08 21.80 21.82 21.34 21.68 10.4M
2025-09-05 21.20 21.65 20.71 21.53 13.0M
2025-09-04 21.01 21.85 20.88 21.10 18.5M
2025-09-03 22.56 22.59 21.00 21.09 23.4M
2025-09-02 22.97 22.97 22.09 22.50 18.5M
2025-09-01 22.92 23.13 22.32 22.97 21.1M
2025-08-29 22.80 23.13 22.52 22.91 20.1M
2025-08-28 24.10 24.69 22.27 23.13 41.1M
2025-08-27 23.51 25.45 23.30 23.86 44.8M
2025-08-26 23.75 24.06 23.45 23.66 22.0M
2025-08-25 23.98 24.05 23.41 23.89 33.5M
2025-08-22 23.18 23.76 23.01 23.76 24.3M
2025-08-21 23.35 23.60 23.30 23.38 18.5M
2025-08-20 23.55 23.73 23.05 23.44 25.7M
2025-08-19 22.95 23.64 22.76 23.55 43.6M
2025-08-18 23.03 23.19 22.73 22.95 34.4M
2025-08-15 22.77 23.13 22.63 22.96 25.9M
2025-08-14 23.66 23.68 22.70 22.84 27.7M
2025-08-13 23.84 24.20 23.64 23.72 24.8M
2025-08-12 24.62 24.85 23.58 23.85 39.7M
2025-08-11 24.40 25.49 24.08 24.62 43.8M
2025-08-08 25.00 26.25 24.33 24.38 66.3M
2025-08-07 22.97 25.31 22.67 25.31 57.4M
2025-08-06 22.78 23.30 22.50 23.01 37.2M
2025-08-05 22.30 24.01 22.30 22.87 54.3M
2025-08-04 20.63 22.06 20.60 22.03 33.3M
2025-08-01 21.17 21.20 20.60 20.86 13.6M
2025-07-31 21.30 21.53 21.07 21.19 18.4M
2025-07-30 21.49 22.10 21.10 21.32 19.9M
2025-07-29 20.90 21.50 20.89 21.49 14.5M
2025-07-28 21.22 21.64 21.09 21.30 18.2M
2025-07-25 21.08 21.25 20.91 21.17 12.1M
2025-07-24 20.50 21.62 20.24 21.08 23.7M
2025-07-23 20.62 20.65 20.21 20.26 10.8M
2025-07-22 20.71 20.93 20.50 20.62 13.1M
2025-07-21 20.66 21.05 20.56 20.79 12.0M
2025-07-18 20.52 20.85 20.39 20.65 11.1M
2025-07-17 19.99 20.73 19.90 20.56 16.7M
2025-07-16 19.90 20.10 19.83 19.95 6.5M
2025-07-15 20.05 20.27 19.68 19.94 20.0M
2025-07-14 20.70 20.85 20.43 20.51 9.6M
2025-07-11 20.50 20.80 20.48 20.68 10.5M
2025-07-10 20.76 20.78 20.42 20.58 12.7M
2025-07-09 21.07 21.20 20.73 20.84 11.6M
2025-07-08 20.67 21.43 20.58 21.06 16.8M
2025-07-07 21.21 21.25 20.73 20.84 13.0M
2025-07-04 21.40 21.58 20.98 21.31 17.3M
2025-07-03 20.82 22.30 20.82 21.66 36.8M
2025-07-02 21.50 21.50 20.66 20.96 23.2M
2025-07-01 21.02 21.83 20.84 21.54 37.2M
2025-06-30 20.21 21.18 20.16 21.01 32.1M
2025-06-27 20.34 20.59 20.12 20.15 18.3M
2025-06-26 19.99 20.92 19.95 20.33 28.3M
2025-06-25 19.45 20.20 19.41 19.96 16.8M
2025-06-24 19.08 19.50 18.86 19.44 12.9M
2025-06-23 19.06 19.34 18.98 19.30 11.3M
2025-06-20 19.39 19.54 19.08 19.21 9.0M
2025-06-19 19.99 19.99 19.20 19.46 15.9M
2025-06-18 20.09 20.45 20.02 20.07 12.9M
2025-06-17 19.91 20.41 19.87 20.18 14.7M
2025-06-16 19.82 19.94 19.66 19.79 9.8M
2025-06-13 20.04 20.25 19.75 19.83 18.5M
2025-06-12 20.10 20.20 19.92 19.98 8.9M
2025-06-11 20.14 20.39 20.08 20.22 8.0M
2025-06-10 20.92 20.92 19.96 20.29 16.0M
2025-06-09 20.80 21.21 20.80 20.96 14.9M
2025-06-06 20.61 21.15 20.42 20.91 16.6M
2025-06-05 20.33 20.68 19.98 20.60 13.6M
2025-06-04 20.45 20.70 20.34 20.41 11.9M
2025-06-03 20.37 20.89 20.28 20.65 21.2M
2025-05-30 19.96 20.57 19.58 20.33 18.6M
2025-05-29 19.52 19.88 19.51 19.85 8.8M
2025-05-28 20.09 20.10 19.54 19.59 9.5M
2025-05-27 20.05 20.21 19.77 20.14 10.2M
2025-05-26 19.50 20.06 19.38 20.04 10.3M
2025-05-23 19.66 20.07 19.60 19.63 13.5M
2025-05-22 19.43 20.58 19.32 19.96 28.1M
2025-05-21 19.85 19.85 19.46 19.47 14.3M
2025-05-20 20.42 20.42 19.84 19.88 21.3M
2025-05-19 20.25 20.63 20.13 20.53 20.3M
2025-05-16 20.34 20.80 20.21 20.25 15.6M
2025-05-15 20.88 20.98 20.29 20.42 24.0M
2025-05-14 21.35 21.78 20.92 21.09 30.6M
2025-05-13 22.84 23.22 21.33 21.45 69.6M
2025-05-12 20.00 21.99 19.58 21.99 29.1M
2025-05-09 20.50 20.63 19.81 19.99 21.4M
2025-05-08 19.69 20.20 19.52 20.19 16.5M
2025-05-07 19.30 20.10 19.10 19.68 16.2M
2025-05-06 18.56 19.19 18.50 19.16 10.0M
2025-04-30 18.41 18.58 18.30 18.45 5.6M
2025-04-29 18.08 18.45 17.89 18.40 8.3M
2025-04-28 18.91 19.10 18.40 18.40 8.5M
2025-04-25 19.13 19.30 18.84 18.98 7.3M
2025-04-24 19.11 19.45 18.80 19.32 9.8M
2025-04-23 19.81 19.97 19.02 19.29 14.0M
2025-04-22 20.09 20.19 19.60 19.88 11.5M
2025-04-21 20.05 20.41 19.86 20.19 9.2M
2025-04-18 19.99 20.48 19.51 20.00 10.4M
2025-04-17 19.88 20.56 19.88 19.99 13.8M
2025-04-16 20.35 20.35 19.72 19.94 9.3M
2025-04-15 19.96 20.53 19.66 20.38 14.5M
2025-04-14 20.15 20.40 19.83 19.98 14.3M
2025-04-11 19.59 20.42 19.45 20.12 20.9M
2025-04-10 19.49 20.26 19.28 19.71 26.5M
2025-04-09 17.61 19.54 17.25 19.54 20.9M
2025-04-08 17.86 18.51 17.34 17.76 11.6M
2025-04-07 18.60 18.96 17.31 17.83 18.9M
2025-04-03 19.06 19.48 18.72 19.23 10.5M
2025-04-02 19.20 19.59 19.11 19.22 11.2M
2025-04-01 18.85 19.59 18.85 19.39 12.6M
2025-03-31 18.65 18.85 18.22 18.80 11.5M
2025-03-28 19.09 19.28 18.64 18.72 8.4M
2025-03-27 19.40 19.55 18.98 19.10 8.0M
2025-03-26 19.67 20.05 19.40 19.48 8.6M
2025-03-25 19.50 20.22 19.40 19.80 14.5M
2025-03-24 19.85 19.99 19.02 19.51 13.5M
2025-03-21 19.92 20.40 19.80 19.84 12.6M
2025-03-20 19.92 20.35 19.76 20.07 11.5M
2025-03-19 20.40 20.40 19.82 19.95 15.5M
2025-03-18 20.76 21.12 20.26 20.49 15.9M
2025-03-17 20.94 21.16 20.62 20.73 14.4M
2025-03-14 21.23 21.39 20.49 20.95 22.0M
2025-03-13 21.12 21.56 20.80 21.44 20.0M
2025-03-12 21.17 21.85 21.06 21.19 31.8M
2025-03-11 20.00 21.00 19.91 20.93 25.2M
2025-03-10 20.55 21.48 20.24 20.43 30.5M
2025-03-07 19.66 20.74 19.62 20.46 36.2M
2025-03-06 19.57 20.12 19.37 19.89 26.9M
2025-03-05 19.20 19.63 19.19 19.57 24.7M
2025-03-04 18.66 19.88 18.61 19.56 41.7M
2025-03-03 18.50 18.88 18.29 18.60 23.6M
2025-02-28 19.03 19.45 18.18 18.34 30.4M
2025-02-27 19.42 19.66 18.77 19.03 40.4M
2025-02-26 17.79 19.42 17.70 19.42 38.7M
2025-02-25 17.66 17.88 17.55 17.65 9.9M
2025-02-24 17.98 18.17 17.78 17.87 14.9M
2025-02-21 18.15 18.22 17.90 18.15 15.4M
2025-02-20 17.51 18.20 17.51 18.12 22.3M
2025-02-19 17.17 17.67 17.10 17.66 13.8M
2025-02-18 17.50 17.95 17.26 17.27 15.8M
2025-02-17 17.34 17.84 17.26 17.56 17.1M
2025-02-14 17.46 17.53 17.20 17.42 12.4M
2025-02-13 17.74 17.80 17.50 17.54 14.1M
2025-02-12 17.14 18.37 17.09 17.79 27.2M
2025-02-11 17.42 17.42 17.07 17.12 13.9M
2025-02-10 17.02 17.58 17.02 17.43 19.0M
2025-02-07 17.00 17.25 16.72 17.00 19.3M
2025-02-06 16.16 17.00 15.97 16.98 25.0M
2025-02-05 15.94 16.30 15.94 16.18 10.4M
2025-01-27 16.44 16.48 15.94 15.94 11.7M
2025-01-24 16.34 16.47 16.18 16.36 11.2M
2025-01-23 16.55 16.97 16.34 16.34 21.2M
2025-01-22 16.50 16.64 16.25 16.35 11.5M
2025-01-21 16.57 16.84 16.49 16.61 18.4M
2025-01-20 16.28 16.83 16.23 16.50 25.1M
2025-01-17 15.76 16.37 15.30 16.22 28.0M
2025-01-16 15.79 16.12 15.62 15.85 18.5M
2025-01-15 16.13 16.27 15.70 15.72 30.9M
2025-01-14 15.89 16.60 15.85 16.53 18.5M
2025-01-13 15.71 16.09 15.59 15.87 11.7M
2025-01-10 16.14 16.65 16.01 16.02 18.8M
2025-01-09 16.00 16.52 15.98 16.34 18.3M
2025-01-08 16.46 16.50 15.55 16.13 25.0M
2025-01-07 16.39 16.65 16.21 16.63 15.8M
2025-01-06 16.88 17.09 16.29 16.33 21.5M
2025-01-03 18.36 18.43 16.96 17.09 24.3M
2025-01-02 19.23 19.30 18.12 18.38 24.0M