高争民爆

002827
🏛️ 中国 →
38.57
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
09:30 24.21 24.21 23.77 24.01 753.5K
09:35 24.02 24.27 24.02 24.15 437.2K
09:40 24.15 24.25 24.00 24.00 146.7K
09:45 24.03 24.10 24.02 24.08 183.9K
09:50 24.08 24.19 24.06 24.06 167.6K
09:55 24.08 24.16 24.06 24.12 73.3K
10:00 24.12 24.17 23.97 24.05 236.9K
10:05 24.05 24.27 24.05 24.27 122.6K
10:10 24.25 24.46 24.25 24.40 278.5K
10:15 24.38 24.38 24.29 24.30 105.1K
10:20 24.29 24.29 24.16 24.26 100.3K
10:25 24.27 24.32 24.26 24.30 65.8K
10:30 24.31 24.32 24.24 24.29 64.9K
10:35 24.27 24.27 24.10 24.12 74.9K
10:40 24.12 24.12 24.03 24.07 84.0K
10:45 24.07 24.07 23.98 23.99 102.2K
10:50 23.98 24.00 23.91 23.98 94.7K
10:55 23.98 24.02 23.97 24.00 39.0K
11:00 24.01 24.10 24.01 24.10 46.7K
11:05 24.07 24.09 24.02 24.04 37.4K
11:10 24.01 24.04 23.98 24.00 48.9K
11:15 24.00 24.00 23.90 23.92 106.1K
11:20 23.92 24.10 23.86 24.04 60.2K
11:25 24.04 24.07 24.00 24.02 36.3K
13:00 24.05 24.05 23.91 23.95 214.7K
13:05 23.95 23.95 23.84 23.88 282.9K
13:10 23.85 23.95 23.83 23.83 65.2K
13:15 23.83 23.83 23.76 23.78 114.7K
13:20 23.80 23.81 23.70 23.72 97.1K
13:25 23.72 23.73 23.63 23.67 223.8K
13:30 23.65 23.67 23.60 23.66 123.4K
13:35 23.67 23.68 23.59 23.60 69.8K
13:40 23.60 23.68 23.57 23.58 100.2K
13:45 23.59 23.68 23.59 23.62 84.3K
13:50 23.63 23.76 23.63 23.70 61.5K
13:55 23.70 23.71 23.66 23.71 30.6K
14:00 23.73 23.83 23.73 23.81 68.1K
14:05 23.81 23.94 23.79 23.79 91.2K
14:10 23.79 23.79 23.69 23.72 21.3K
14:15 23.68 23.72 23.64 23.66 80.7K
14:20 23.66 23.66 23.61 23.63 52.9K
14:25 23.63 23.64 23.60 23.61 96.9K
14:30 23.61 23.61 23.52 23.53 171.3K
14:35 23.54 23.66 23.50 23.65 233.1K
14:40 23.65 23.74 23.64 23.73 82.8K
14:45 23.71 23.78 23.71 23.78 99.0K
14:50 23.78 23.82 23.71 23.71 133.4K
14:55 23.72 23.77 23.71 23.74 102.8K
15:40 23.73 23.73 23.73 23.73 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据