通鼎互联

002491
🏛️ 中国 →
5.28
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 6.06 6.06 5.80 5.81 13,183.0K
09:35 5.80 5.83 5.76 5.78 7,543.2K
09:40 5.78 5.78 5.71 5.72 5,766.1K
09:45 5.71 5.74 5.70 5.71 6,076.5K
09:50 5.72 5.72 5.60 5.61 6,664.3K
09:55 5.60 5.61 5.55 5.55 4,288.7K
10:00 5.57 5.59 5.52 5.58 4,864.0K
10:05 5.58 5.59 5.54 5.54 2,351.4K
10:10 5.55 5.55 5.45 5.48 7,932.3K
10:15 5.48 5.49 5.45 5.45 3,788.7K
10:20 5.46 5.46 5.45 5.45 4,881.6K
10:25 5.45 5.46 5.45 5.45 2,419.5K
10:30 5.45 5.46 5.45 5.45 2,501.9K
10:35 5.45 5.46 5.45 5.45 1,526.4K
10:40 5.46 5.46 5.45 5.46 1,567.9K
10:45 5.46 5.46 5.45 5.46 1,478.9K
10:50 5.46 5.46 5.45 5.45 1,335.9K
10:55 5.46 5.47 5.45 5.46 790.9K
11:00 5.46 5.46 5.45 5.46 1,622.0K
11:05 5.46 5.46 5.45 5.45 1,187.9K
11:10 5.45 5.46 5.45 5.46 635.6K
11:15 5.46 5.46 5.45 5.45 366.7K
11:20 5.45 5.46 5.45 5.45 1,045.4K
11:25 5.45 5.46 5.45 5.46 681.6K
11:30 5.46 5.46 5.46 5.46 30.1K
13:00 5.45 5.46 5.45 5.45 1,379.0K
13:05 5.45 5.45 5.45 5.45 216.0K
13:10 5.45 5.45 5.45 5.45 396.2K
13:15 5.45 5.46 5.45 5.45 619.1K
13:20 5.45 5.46 5.45 5.45 584.2K
13:25 5.45 5.46 5.45 5.46 872.8K
13:30 5.45 5.46 5.45 5.46 1,292.1K
13:35 5.46 5.46 5.45 5.45 995.1K
13:40 5.45 5.45 5.45 5.45 255.8K
13:45 5.45 5.45 5.45 5.45 190.0K
13:50 5.45 5.45 5.45 5.45 147.7K
13:55 5.45 5.45 5.45 5.45 133.7K
14:00 5.45 5.45 5.45 5.45 135.8K
14:05 5.45 5.45 5.45 5.45 185.8K
14:10 5.45 5.45 5.45 5.45 141.3K
14:15 5.45 5.45 5.45 5.45 78.4K
14:20 5.45 5.45 5.45 5.45 207.0K
14:25 5.45 5.46 5.45 5.46 1,753.3K
14:30 5.45 5.46 5.45 5.45 1,304.9K
14:35 5.45 5.46 5.45 5.45 1,536.4K
14:40 5.46 5.46 5.45 5.45 1,300.6K
14:45 5.46 5.46 5.45 5.46 1,328.6K
14:50 5.45 5.46 5.45 5.46 2,698.4K
14:55 5.46 5.47 5.45 5.46 2,004.5K
15:40 5.46 5.46 5.46 5.46 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.47 5.50 5.28 5.28 36.6M
2025-09-25 5.56 5.62 5.49 5.51 38.5M
2025-09-24 5.38 5.60 5.29 5.58 57.1M
2025-09-23 6.07 6.10 5.45 5.46 105.2M
2025-09-22 5.98 6.05 5.89 6.05 53.8M
2025-09-19 6.11 6.20 5.96 6.00 56.4M
2025-09-18 6.28 6.32 5.98 6.08 103.6M
2025-09-17 6.31 6.58 6.19 6.28 116.4M
2025-09-16 6.42 6.61 6.30 6.36 128.8M
2025-09-15 6.89 6.89 6.39 6.43 232.4M
2025-09-12 6.35 6.62 6.27 6.62 124.7M
2025-09-11 5.45 6.02 5.40 6.02 106.7M
2025-09-10 5.45 5.58 5.43 5.47 43.9M
2025-09-09 5.48 5.73 5.38 5.50 62.7M
2025-09-08 5.61 5.66 5.40 5.48 58.5M
2025-09-05 5.33 5.63 5.10 5.59 94.7M
2025-09-04 5.41 5.80 5.28 5.41 119.0M
2025-09-03 5.33 5.37 5.21 5.27 32.8M
2025-09-02 5.58 5.61 5.25 5.30 54.3M
2025-09-01 5.63 5.74 5.56 5.64 39.2M
2025-08-29 5.65 5.71 5.55 5.61 55.3M
2025-08-28 5.56 5.78 5.53 5.75 62.9M
2025-08-27 5.76 5.84 5.60 5.60 63.1M
2025-08-26 5.71 5.79 5.64 5.74 62.2M
2025-08-25 5.70 5.98 5.67 5.80 101.3M
2025-08-22 5.49 5.58 5.47 5.54 33.1M
2025-08-21 5.61 5.69 5.47 5.51 45.9M
2025-08-20 5.62 5.63 5.53 5.62 49.1M
2025-08-19 5.66 5.73 5.60 5.62 69.1M
2025-08-18 5.63 5.76 5.58 5.70 120.7M
2025-08-15 5.69 6.03 5.39 5.81 185.5M
2025-08-14 5.17 5.58 5.11 5.58 56.9M
2025-08-13 5.04 5.12 5.01 5.07 37.8M
2025-08-12 4.99 5.02 4.95 5.02 23.2M
2025-08-11 4.97 5.02 4.97 4.99 26.7M
2025-08-08 5.00 5.05 4.92 4.97 43.1M
2025-08-07 5.04 5.06 4.91 4.94 27.3M
2025-08-06 4.95 5.05 4.92 5.03 37.9M
2025-08-05 4.86 5.00 4.85 4.96 43.8M
2025-08-04 4.84 4.92 4.82 4.85 22.9M
2025-08-01 4.92 4.94 4.80 4.84 28.4M
2025-07-31 4.88 5.01 4.85 4.89 53.2M
2025-07-30 4.90 4.94 4.83 4.88 29.9M
2025-07-29 4.94 4.97 4.85 4.92 25.0M
2025-07-28 4.95 5.00 4.92 4.94 26.9M
2025-07-25 4.93 5.00 4.88 4.93 34.4M
2025-07-24 4.96 4.96 4.88 4.91 28.8M
2025-07-23 4.93 4.96 4.81 4.90 33.7M
2025-07-22 5.00 5.03 4.91 4.94 36.5M
2025-07-21 4.97 5.03 4.96 5.00 25.9M
2025-07-18 5.06 5.06 4.91 4.96 39.7M
2025-07-17 4.97 5.05 4.92 5.04 44.4M
2025-07-16 5.01 5.09 4.91 4.94 97.5M
2025-07-15 5.31 5.31 5.17 5.17 16.6M
2025-07-14 5.80 5.82 5.70 5.74 20.9M
2025-07-11 5.77 5.83 5.75 5.80 28.0M
2025-07-10 5.70 5.82 5.68 5.79 39.2M
2025-07-09 5.72 5.73 5.67 5.72 19.7M
2025-07-08 5.58 5.72 5.56 5.72 23.3M
2025-07-07 5.56 5.60 5.50 5.59 15.8M
2025-07-04 5.66 5.67 5.55 5.56 23.1M
2025-07-03 5.61 5.71 5.60 5.66 21.2M
2025-07-02 5.67 5.68 5.57 5.62 22.6M
2025-07-01 5.68 5.73 5.62 5.71 28.7M
2025-06-30 5.73 5.74 5.64 5.68 37.6M
2025-06-27 5.50 5.76 5.48 5.67 54.8M
2025-06-26 5.50 5.59 5.47 5.50 29.8M
2025-06-25 5.52 5.56 5.44 5.51 29.1M
2025-06-24 5.39 5.55 5.38 5.51 28.3M
2025-06-23 5.27 5.37 5.26 5.37 19.2M
2025-06-20 5.41 5.46 5.26 5.33 26.9M
2025-06-19 5.58 5.62 5.39 5.40 31.5M
2025-06-18 5.56 5.65 5.51 5.60 31.3M
2025-06-17 5.73 5.76 5.56 5.61 39.8M
2025-06-16 5.49 5.62 5.46 5.58 36.1M
2025-06-13 5.68 5.70 5.46 5.49 64.2M
2025-06-12 5.84 5.93 5.74 5.77 56.7M
2025-06-11 5.85 5.94 5.72 5.83 64.2M
2025-06-10 5.96 6.05 5.84 5.90 97.8M
2025-06-09 6.06 6.26 5.92 6.01 152.7M
2025-06-06 5.90 6.25 5.75 5.98 203.4M
2025-06-05 5.24 5.69 5.24 5.69 93.3M
2025-06-04 5.08 5.18 5.07 5.17 19.4M
2025-06-03 5.03 5.12 5.00 5.07 16.4M
2025-05-30 5.16 5.17 5.05 5.06 18.7M
2025-05-29 5.00 5.22 5.00 5.18 31.3M
2025-05-28 5.01 5.07 4.99 5.01 10.8M
2025-05-27 5.04 5.08 5.00 5.03 12.7M
2025-05-26 4.95 5.08 4.94 5.06 13.9M
2025-05-23 5.05 5.12 4.98 4.98 23.8M
2025-05-22 5.09 5.14 5.02 5.04 17.3M
2025-05-21 5.17 5.19 5.06 5.11 22.5M
2025-05-20 5.20 5.20 5.11 5.16 21.1M
2025-05-19 5.13 5.18 5.10 5.18 26.2M
2025-05-16 5.04 5.18 5.03 5.14 31.6M
2025-05-15 5.10 5.14 5.05 5.06 18.6M
2025-05-14 5.06 5.18 5.04 5.13 35.3M
2025-05-13 5.13 5.16 5.05 5.06 26.6M
2025-05-12 5.11 5.14 5.02 5.11 38.6M
2025-05-09 5.18 5.21 5.08 5.11 46.6M
2025-05-08 5.03 5.16 4.98 5.14 69.5M
2025-05-07 4.90 5.38 4.90 5.15 114.6M
2025-05-06 4.71 5.07 4.57 4.94 107.1M
2025-04-30 4.58 4.61 4.58 4.61 21.8M
2025-04-29 4.14 4.23 4.11 4.19 12.9M
2025-04-28 4.18 4.22 4.13 4.15 11.4M
2025-04-25 4.15 4.24 4.14 4.18 10.2M
2025-04-24 4.24 4.24 4.12 4.15 14.3M
2025-04-23 4.17 4.27 4.17 4.25 17.7M
2025-04-22 4.16 4.21 4.10 4.17 11.2M
2025-04-21 4.12 4.17 4.09 4.16 10.5M
2025-04-18 4.03 4.15 4.00 4.13 14.4M
2025-04-17 4.05 4.11 4.01 4.03 11.1M
2025-04-16 4.15 4.16 3.97 4.05 12.7M
2025-04-15 4.14 4.19 4.10 4.16 9.8M
2025-04-14 4.13 4.19 4.12 4.14 11.2M
2025-04-11 4.01 4.11 3.95 4.06 12.8M
2025-04-10 4.05 4.13 4.02 4.02 15.7M
2025-04-09 3.75 3.98 3.55 3.95 21.9M
2025-04-08 4.00 4.09 3.72 3.84 32.3M
2025-04-07 4.24 4.29 4.08 4.08 15.2M
2025-04-03 4.54 4.60 4.49 4.53 9.3M
2025-04-02 4.58 4.66 4.57 4.58 9.3M
2025-04-01 4.58 4.65 4.57 4.59 9.8M
2025-03-31 4.61 4.62 4.47 4.57 15.8M
2025-03-28 4.74 4.79 4.62 4.64 14.5M
2025-03-27 4.82 4.82 4.68 4.75 14.5M
2025-03-26 4.76 4.86 4.74 4.81 10.9M
2025-03-25 4.83 4.95 4.76 4.78 17.9M
2025-03-24 5.03 5.18 4.72 4.87 40.0M
2025-03-21 5.01 5.12 4.98 5.02 21.6M
2025-03-20 5.04 5.10 4.97 5.04 14.8M
2025-03-19 5.10 5.11 5.01 5.03 18.4M
2025-03-18 5.19 5.22 5.10 5.12 18.2M
2025-03-17 5.15 5.20 5.13 5.19 18.3M
2025-03-14 5.09 5.15 5.01 5.15 21.2M
2025-03-13 5.18 5.24 5.02 5.14 25.4M
2025-03-12 5.05 5.30 5.05 5.21 42.6M
2025-03-11 4.97 5.04 4.90 5.03 18.0M
2025-03-10 5.05 5.09 4.98 5.03 18.5M
2025-03-07 5.18 5.19 5.00 5.02 26.4M
2025-03-06 5.13 5.20 5.08 5.17 23.0M
2025-03-05 5.14 5.19 5.03 5.13 22.8M
2025-03-04 4.88 5.11 4.86 5.11 26.2M
2025-03-03 5.11 5.15 4.90 4.94 30.7M
2025-02-28 5.24 5.25 4.95 4.96 31.2M
2025-02-27 5.36 5.40 5.18 5.29 31.5M
2025-02-26 5.36 5.39 5.27 5.34 32.9M
2025-02-25 5.32 5.45 5.26 5.37 39.9M
2025-02-24 5.45 5.47 5.32 5.37 50.4M
2025-02-21 5.18 5.42 5.14 5.33 64.8M
2025-02-20 5.10 5.22 5.06 5.21 49.3M
2025-02-19 4.95 5.11 4.95 5.07 46.9M
2025-02-18 5.09 5.34 5.02 5.04 90.6M
2025-02-17 4.94 5.17 4.91 5.14 41.8M
2025-02-14 4.93 4.99 4.87 4.90 22.3M
2025-02-13 5.02 5.03 4.90 4.91 26.0M
2025-02-12 4.93 5.02 4.90 5.00 24.1M
2025-02-11 4.88 4.97 4.84 4.92 28.7M
2025-02-10 4.85 4.92 4.81 4.92 28.0M
2025-02-07 4.71 4.86 4.71 4.81 34.9M
2025-02-06 4.60 4.72 4.54 4.72 31.8M
2025-02-05 4.63 4.68 4.47 4.61 36.2M
2025-01-27 4.78 4.83 4.54 4.56 59.3M
2025-01-24 4.53 5.03 4.52 4.92 79.3M
2025-01-23 4.63 4.85 4.57 4.57 41.1M
2025-01-22 4.50 4.68 4.48 4.56 31.0M
2025-01-21 4.55 4.60 4.48 4.54 21.2M
2025-01-20 4.49 4.64 4.43 4.54 28.0M
2025-01-17 4.49 4.56 4.43 4.47 21.8M
2025-01-16 4.51 4.61 4.47 4.52 31.2M
2025-01-15 4.49 4.56 4.42 4.51 32.5M
2025-01-14 4.28 4.58 4.25 4.48 45.1M
2025-01-13 4.16 4.24 3.97 4.20 31.3M
2025-01-10 4.51 4.51 4.14 4.15 40.3M
2025-01-09 4.40 4.59 4.37 4.47 47.3M
2025-01-08 4.37 4.57 4.26 4.46 72.1M
2025-01-07 4.01 4.41 4.00 4.41 38.2M
2025-01-06 4.10 4.22 3.96 4.01 42.6M
2025-01-03 4.51 4.58 4.17 4.17 69.7M
2025-01-02 5.00 5.01 4.63 4.63 81.3M