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 49.58 50.35 49.36 50.08 5,121.9K
09:35 50.04 50.12 49.56 49.95 2,145.1K
09:40 49.95 49.96 49.62 49.62 1,278.2K
09:45 49.63 49.98 49.55 49.80 1,168.5K
09:50 49.78 50.40 49.62 50.37 1,763.5K
09:55 50.42 51.16 50.42 50.98 4,031.5K
10:00 50.98 51.98 50.63 51.98 3,394.3K
10:05 51.98 51.98 51.16 51.77 2,614.5K
10:10 51.76 52.25 51.50 52.17 1,789.4K
10:15 52.13 52.18 51.66 51.84 1,071.3K
10:20 51.76 51.76 51.24 51.53 777.9K
10:25 51.50 51.52 51.12 51.31 635.5K
10:30 51.32 51.32 50.84 51.06 581.4K
10:35 51.03 51.41 50.99 51.06 453.9K
10:40 51.04 51.72 51.04 51.72 458.7K
10:45 51.58 52.15 51.51 51.52 801.8K
10:50 51.53 51.98 51.53 51.53 487.6K
10:55 51.52 51.53 51.20 51.27 347.3K
11:00 51.27 51.30 50.90 51.22 468.1K
11:05 51.21 51.21 51.01 51.14 424.9K
11:10 51.15 51.17 51.08 51.14 216.1K
11:15 51.14 51.40 51.08 51.08 269.7K
11:20 51.07 51.19 51.05 51.05 184.9K
11:25 51.05 51.15 51.00 51.15 240.6K
11:30 51.15 51.15 51.15 51.15 0.9K
13:00 51.10 51.25 50.99 50.99 416.8K
13:05 50.99 51.01 50.85 50.88 294.4K
13:10 50.88 50.99 50.59 50.92 573.3K
13:15 50.99 51.00 50.67 50.70 241.9K
13:20 50.71 50.84 50.70 50.75 198.1K
13:25 50.75 50.75 50.66 50.71 172.2K
13:30 50.71 50.86 50.70 50.83 206.2K
13:35 50.82 50.82 50.70 50.70 271.9K
13:40 50.68 50.70 50.54 50.55 348.0K
13:45 50.55 51.52 50.55 51.52 735.7K
13:50 51.54 52.00 51.49 52.00 1,125.9K
13:55 52.00 54.00 51.99 53.50 3,918.7K
14:00 53.48 54.14 53.33 53.38 2,342.5K
14:05 53.35 53.58 52.70 52.70 1,283.0K
14:10 52.70 53.20 52.50 53.04 801.9K
14:15 53.04 53.14 52.95 53.02 550.2K
14:20 53.00 53.43 53.00 53.25 673.9K
14:25 53.24 53.25 53.08 53.24 472.4K
14:30 53.24 54.08 53.24 53.85 1,113.8K
14:35 53.84 53.92 53.71 53.75 740.5K
14:40 53.75 53.93 53.74 53.93 667.6K
14:45 53.93 54.24 53.93 54.24 3,127.4K
14:50 54.24 54.24 54.01 54.01 871.9K
14:55 54.00 54.00 53.58 53.58 751.0K
15:40 53.58 53.58 53.58 53.58 504.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据