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 51.86 53.39 51.72 51.94 3,748.4K
09:35 51.94 52.42 51.72 52.22 1,964.3K
09:40 52.21 52.22 51.11 51.29 2,809.8K
09:45 51.29 51.75 51.06 51.41 2,122.9K
09:50 51.43 51.65 51.12 51.12 950.3K
09:55 51.13 51.13 50.68 50.79 2,550.2K
10:00 50.90 51.28 50.82 51.20 893.1K
10:05 51.19 51.19 51.01 51.11 657.9K
10:10 51.14 51.51 50.88 50.88 661.1K
10:15 50.87 51.03 50.78 50.78 869.9K
10:20 50.79 50.79 50.43 50.43 1,180.9K
10:25 50.40 50.43 50.25 50.28 1,266.7K
10:30 50.28 50.70 50.12 50.61 975.5K
10:35 50.57 50.85 50.57 50.65 593.7K
10:40 50.61 50.61 50.38 50.41 319.8K
10:45 50.44 50.96 50.37 50.96 428.4K
10:50 50.98 51.32 50.80 51.32 547.8K
10:55 51.32 51.44 50.98 51.16 414.0K
11:00 51.16 51.16 50.77 50.77 281.7K
11:05 50.78 51.03 50.76 50.91 262.9K
11:10 50.90 50.95 50.70 50.77 164.5K
11:15 50.77 50.78 50.60 50.60 175.4K
11:20 50.60 50.85 50.50 50.80 227.1K
11:25 50.78 50.78 50.51 50.59 244.2K
11:30 50.59 50.59 50.59 50.59 0.3K
13:00 50.59 50.59 50.32 50.33 436.5K
13:05 50.31 50.33 50.14 50.27 506.0K
13:10 50.30 50.34 50.16 50.23 373.5K
13:15 50.23 50.28 50.12 50.16 419.3K
13:20 50.18 50.91 50.14 50.91 351.2K
13:25 50.88 50.88 50.48 50.48 315.5K
13:30 50.48 50.49 50.21 50.26 247.3K
13:35 50.26 50.27 50.12 50.14 459.7K
13:40 50.14 50.35 50.13 50.27 236.2K
13:45 50.26 50.70 50.25 50.66 207.3K
13:50 50.75 51.19 50.75 50.85 686.8K
13:55 50.83 51.16 50.49 50.49 441.6K
14:00 50.58 50.58 50.38 50.45 241.1K
14:05 50.42 50.46 50.26 50.30 286.5K
14:10 50.30 50.69 50.30 50.48 151.1K
14:15 50.46 50.48 50.26 50.26 252.5K
14:20 50.26 50.30 50.15 50.26 314.9K
14:25 50.26 50.36 50.24 50.31 243.7K
14:30 50.33 50.35 50.15 50.16 421.2K
14:35 50.15 50.26 50.10 50.23 554.1K
14:40 50.23 50.23 50.08 50.10 620.6K
14:45 50.10 50.15 49.66 49.66 976.8K
14:50 49.66 50.35 49.62 50.35 940.9K
14:55 50.36 50.74 50.32 50.32 568.0K
15:40 50.32 50.32 50.32 50.32 323.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据