通鼎互联

002491
🏛️ 中国 →
5.39
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 4.47 4.59 4.45 4.54 6.9M
2022-12-29 4.47 4.49 4.43 4.46 4.4M
2022-12-28 4.55 4.55 4.46 4.47 6.1M
2022-12-27 4.59 4.61 4.52 4.56 5.2M
2022-12-26 4.55 4.61 4.53 4.60 5.8M
2022-12-23 4.63 4.65 4.51 4.54 7.5M
2022-12-22 4.60 4.66 4.56 4.64 8.9M
2022-12-21 4.68 4.68 4.55 4.58 6.8M
2022-12-20 4.67 4.72 4.63 4.66 6.1M
2022-12-19 4.67 4.72 4.60 4.66 8.0M
2022-12-16 4.82 4.83 4.66 4.67 12.7M
2022-12-15 4.76 4.83 4.75 4.82 8.6M
2022-12-14 4.92 4.93 4.80 4.81 13.8M
2022-12-13 4.90 4.94 4.88 4.92 10.4M
2022-12-12 4.96 4.96 4.85 4.90 12.3M
2022-12-09 4.89 4.98 4.84 4.93 18.1M
2022-12-08 4.98 4.99 4.86 4.89 16.8M
2022-12-07 5.06 5.06 4.95 5.01 16.1M
2022-12-06 5.08 5.15 5.02 5.06 20.5M
2022-12-05 5.21 5.28 5.04 5.10 57.6M
2022-12-02 4.83 5.32 4.80 5.32 39.7M
2022-12-01 4.88 4.89 4.81 4.84 12.5M
2022-11-30 4.92 4.92 4.83 4.84 7.3M
2022-11-29 4.84 4.92 4.83 4.88 8.8M
2022-11-28 4.91 4.93 4.78 4.82 11.5M
2022-11-25 5.00 5.00 4.92 4.94 7.5M
2022-11-24 5.05 5.10 4.97 4.97 9.7M
2022-11-23 5.11 5.14 4.91 5.00 15.4M
2022-11-22 5.26 5.26 5.11 5.12 14.4M
2022-11-21 5.45 5.54 5.16 5.23 21.3M
2022-11-18 5.38 5.63 5.38 5.47 26.3M
2022-11-17 5.16 5.42 5.11 5.40 26.1M
2022-11-16 5.28 5.28 4.99 5.20 37.9M
2022-11-15 5.69 5.71 5.43 5.47 41.8M
2022-11-14 5.52 5.73 5.44 5.69 30.8M
2022-11-11 5.56 5.59 5.45 5.47 9.9M
2022-11-10 5.56 5.65 5.47 5.48 10.7M
2022-11-09 5.53 5.68 5.45 5.57 15.8M
2022-11-08 5.45 5.52 5.38 5.51 9.3M
2022-11-07 5.53 5.57 5.39 5.49 10.8M
2022-11-04 5.56 5.56 5.46 5.51 9.0M
2022-11-03 5.51 5.55 5.44 5.54 7.4M
2022-11-02 5.52 5.55 5.45 5.53 10.1M
2022-11-01 5.50 5.56 5.41 5.51 14.3M
2022-10-31 5.46 5.58 5.43 5.50 14.5M
2022-10-28 5.64 5.74 5.44 5.46 20.4M
2022-10-27 5.57 5.64 5.50 5.57 12.1M
2022-10-26 5.52 5.59 5.47 5.58 16.2M
2022-10-25 5.26 5.56 5.26 5.54 22.1M
2022-10-24 5.18 5.43 5.16 5.31 20.3M
2022-10-21 5.16 5.24 5.14 5.18 7.5M
2022-10-20 5.14 5.22 5.07 5.16 9.0M
2022-10-19 5.20 5.28 5.16 5.17 7.1M
2022-10-18 5.14 5.24 5.11 5.21 8.4M
2022-10-17 5.29 5.29 5.15 5.17 12.7M
2022-10-14 5.22 5.28 5.20 5.23 12.7M
2022-10-13 5.00 5.29 4.92 5.24 21.4M
2022-10-12 4.75 5.14 4.74 5.00 16.5M
2022-10-11 4.60 4.83 4.53 4.78 9.2M
2022-10-10 4.64 4.72 4.60 4.60 6.3M
2022-09-30 4.73 4.74 4.61 4.63 8.8M
2022-09-29 4.85 4.89 4.63 4.67 9.3M
2022-09-28 4.93 4.95 4.80 4.82 7.5M
2022-09-27 4.82 4.93 4.81 4.93 8.2M
2022-09-26 4.98 5.01 4.83 4.85 9.6M
2022-09-23 5.07 5.07 4.90 4.97 8.0M
2022-09-22 5.08 5.16 5.05 5.06 8.6M
2022-09-21 5.02 5.13 4.88 5.11 10.5M
2022-09-20 5.10 5.13 4.98 5.01 9.5M
2022-09-19 5.14 5.15 4.99 5.04 13.6M
2022-09-16 5.34 5.43 5.16 5.19 12.9M
2022-09-15 5.58 5.59 5.22 5.31 17.7M
2022-09-14 5.43 5.55 5.37 5.53 16.7M
2022-09-13 5.68 5.69 5.47 5.50 15.3M
2022-09-09 5.79 5.82 5.53 5.64 19.3M
2022-09-08 5.85 5.91 5.76 5.78 20.7M
2022-09-07 5.85 5.96 5.84 5.87 29.9M
2022-09-06 5.84 5.92 5.70 5.89 47.1M
2022-09-05 5.84 6.19 5.66 5.81 71.9M
2022-09-02 5.13 5.65 5.13 5.65 23.3M
2022-09-01 5.14 5.25 5.08 5.14 11.7M
2022-08-31 5.53 5.55 5.13 5.15 22.9M
2022-08-30 5.49 5.60 5.43 5.50 12.6M
2022-08-29 5.19 5.52 5.12 5.49 20.3M
2022-08-26 5.38 5.55 5.25 5.27 13.3M
2022-08-25 5.40 5.48 5.30 5.38 15.4M
2022-08-24 5.52 5.55 5.36 5.36 16.2M
2022-08-23 5.30 5.56 5.27 5.51 16.4M
2022-08-22 5.37 5.41 5.28 5.30 9.7M
2022-08-19 5.45 5.65 5.36 5.37 12.8M
2022-08-18 5.32 5.49 5.29 5.45 10.5M
2022-08-17 5.39 5.41 5.32 5.36 8.7M
2022-08-16 5.43 5.44 5.27 5.34 14.7M
2022-08-15 5.35 5.45 5.31 5.38 11.6M
2022-08-12 5.51 5.54 5.39 5.40 9.8M
2022-08-11 5.50 5.57 5.40 5.51 18.2M
2022-08-10 5.64 5.65 5.48 5.49 15.7M
2022-08-09 5.61 5.65 5.48 5.56 23.1M
2022-08-08 5.42 5.66 5.38 5.58 35.1M
2022-08-05 5.08 5.50 5.08 5.40 40.1M
2022-08-04 4.90 5.02 4.87 5.02 10.2M
2022-08-03 4.84 5.05 4.82 4.86 12.6M
2022-08-02 5.10 5.10 4.81 4.88 13.6M
2022-08-01 5.06 5.12 5.02 5.11 7.3M
2022-07-29 5.08 5.12 5.03 5.07 5.2M
2022-07-28 5.10 5.14 5.04 5.07 6.7M
2022-07-27 4.99 5.17 4.96 5.08 10.8M
2022-07-26 4.95 5.01 4.88 4.98 10.5M
2022-07-25 5.06 5.09 4.95 4.98 8.2M
2022-07-22 5.07 5.15 4.93 5.04 14.7M
2022-07-21 5.19 5.33 5.07 5.10 17.6M
2022-07-20 5.17 5.22 5.10 5.17 9.8M
2022-07-19 5.08 5.20 5.08 5.15 13.4M
2022-07-18 5.20 5.25 5.10 5.12 11.7M
2022-07-15 5.38 5.38 5.09 5.10 14.1M
2022-07-14 5.36 5.48 5.35 5.39 8.1M
2022-07-13 5.34 5.42 5.31 5.38 8.4M
2022-07-12 5.57 5.57 5.30 5.34 15.8M
2022-07-11 5.40 5.60 5.36 5.57 27.6M
2022-07-08 5.15 5.50 5.15 5.38 31.1M
2022-07-07 4.95 5.19 4.94 5.18 15.7M
2022-07-06 4.93 5.02 4.90 4.94 7.1M
2022-07-05 5.02 5.05 4.88 4.96 13.1M
2022-07-04 5.06 5.14 5.00 5.04 12.8M
2022-07-01 5.21 5.27 4.96 5.04 23.8M
2022-06-30 5.20 5.30 5.16 5.21 14.0M
2022-06-29 5.20 5.33 5.08 5.15 19.7M
2022-06-28 5.17 5.23 5.12 5.16 10.3M
2022-06-27 5.13 5.20 5.03 5.18 18.7M
2022-06-24 5.24 5.28 5.12 5.14 13.6M
2022-06-23 5.04 5.31 5.03 5.22 21.4M
2022-06-22 5.09 5.17 5.05 5.07 14.6M
2022-06-21 5.04 5.28 5.02 5.14 30.5M
2022-06-20 4.98 5.16 4.90 4.95 17.8M
2022-06-17 4.89 5.04 4.81 4.97 17.5M
2022-06-16 4.71 5.07 4.71 4.89 24.2M
2022-06-15 4.71 4.77 4.67 4.74 10.5M
2022-06-14 4.72 4.78 4.60 4.72 11.2M
2022-06-13 4.69 4.78 4.64 4.70 10.0M
2022-06-10 4.69 4.74 4.63 4.71 8.2M
2022-06-09 4.78 4.79 4.65 4.67 9.6M
2022-06-08 4.76 4.81 4.62 4.75 18.6M
2022-06-07 4.81 4.89 4.70 4.75 20.2M
2022-06-06 4.83 5.04 4.77 4.81 33.8M
2022-06-02 4.48 5.09 4.48 4.92 53.5M
2022-06-01 4.21 4.63 4.20 4.63 22.9M
2022-05-31 4.15 4.24 4.09 4.21 10.2M
2022-05-30 4.11 4.13 4.08 4.12 4.3M
2022-05-27 4.11 4.16 4.07 4.11 6.7M
2022-05-26 4.04 4.11 3.94 4.08 7.1M
2022-05-25 3.95 4.02 3.93 4.01 5.3M
2022-05-24 4.15 4.15 3.93 3.93 9.2M
2022-05-23 4.08 4.13 4.06 4.11 4.5M
2022-05-20 4.11 4.15 4.07 4.08 6.8M
2022-05-19 4.00 4.11 4.00 4.10 4.5M
2022-05-18 4.05 4.13 4.04 4.07 4.9M
2022-05-17 4.12 4.15 4.00 4.03 6.4M
2022-05-16 4.19 4.23 4.07 4.09 6.1M
2022-05-13 4.15 4.18 4.10 4.17 4.7M
2022-05-12 4.09 4.18 4.06 4.16 6.8M
2022-05-11 4.28 4.31 4.08 4.09 14.3M
2022-05-10 4.13 4.27 4.13 4.26 7.5M
2022-05-09 4.06 4.19 4.05 4.18 7.5M
2022-05-06 3.97 4.15 3.91 4.07 12.6M
2022-05-05 3.88 4.12 3.80 4.06 16.1M
2022-04-29 3.59 3.85 3.45 3.81 12.2M
2022-04-28 3.60 3.62 3.45 3.53 7.1M
2022-04-27 3.40 3.62 3.13 3.60 9.6M
2022-04-26 3.65 3.66 3.38 3.44 10.3M
2022-04-25 3.86 3.88 3.59 3.60 13.8M
2022-04-22 4.00 4.01 3.92 3.94 5.9M
2022-04-21 4.18 4.18 3.97 3.97 9.2M
2022-04-20 4.20 4.29 4.16 4.18 5.9M
2022-04-19 4.16 4.25 4.14 4.19 4.2M
2022-04-18 4.20 4.24 4.11 4.21 5.4M
2022-04-15 4.39 4.39 4.18 4.19 8.7M
2022-04-14 4.39 4.47 4.33 4.37 6.0M
2022-04-13 4.53 4.53 4.41 4.42 4.6M
2022-04-12 4.49 4.56 4.28 4.56 7.8M
2022-04-11 4.66 4.66 4.40 4.43 9.0M
2022-04-08 4.69 4.70 4.60 4.61 6.3M
2022-04-07 4.75 4.77 4.67 4.69 5.8M
2022-04-06 4.70 4.78 4.70 4.74 6.2M
2022-04-01 4.72 4.73 4.66 4.68 5.3M
2022-03-31 4.75 4.78 4.72 4.72 4.2M
2022-03-30 4.73 4.81 4.71 4.75 5.1M
2022-03-29 4.79 4.79 4.67 4.70 5.6M
2022-03-28 4.68 4.78 4.63 4.75 5.7M
2022-03-25 4.74 4.82 4.72 4.73 6.8M
2022-03-24 4.86 4.89 4.76 4.78 8.3M
2022-03-23 4.75 4.94 4.70 4.87 13.6M
2022-03-22 4.73 4.78 4.68 4.74 6.1M
2022-03-21 4.80 4.82 4.68 4.73 10.4M
2022-03-18 4.77 4.85 4.75 4.80 8.6M
2022-03-17 4.92 4.94 4.78 4.83 15.4M
2022-03-16 4.90 4.91 4.61 4.87 15.6M
2022-03-15 4.96 5.03 4.79 4.81 15.2M
2022-03-14 5.05 5.14 4.98 4.99 10.9M
2022-03-11 4.90 5.09 4.80 5.08 16.1M
2022-03-10 4.96 4.99 4.90 4.96 11.4M
2022-03-09 4.85 4.93 4.50 4.89 15.3M
2022-03-08 5.00 5.10 4.81 4.84 12.5M
2022-03-07 5.09 5.10 4.95 4.98 11.3M
2022-03-04 5.13 5.16 5.05 5.12 12.0M
2022-03-03 5.20 5.24 5.11 5.13 13.2M
2022-03-02 5.20 5.23 5.14 5.21 17.8M
2022-03-01 5.02 5.27 4.96 5.19 34.6M
2022-02-28 4.95 5.10 4.93 5.01 16.2M
2022-02-25 4.88 5.07 4.88 4.93 14.1M
2022-02-24 5.05 5.07 4.82 4.86 21.4M
2022-02-23 5.08 5.12 4.99 5.05 18.1M
2022-02-22 5.15 5.15 5.03 5.08 14.3M
2022-02-21 4.99 5.24 4.99 5.16 26.3M
2022-02-18 4.95 5.04 4.92 4.97 8.7M
2022-02-17 5.03 5.07 4.92 4.95 13.3M
2022-02-16 4.99 5.13 4.98 5.07 13.6M
2022-02-15 5.01 5.02 4.92 4.97 9.5M
2022-02-14 4.85 5.04 4.84 5.02 13.7M
2022-02-11 4.96 5.00 4.85 4.87 9.7M
2022-02-10 5.01 5.03 4.92 4.97 10.6M
2022-02-09 4.90 5.02 4.82 4.99 13.3M
2022-02-08 4.65 4.91 4.60 4.89 19.2M
2022-02-07 4.75 4.79 4.49 4.62 22.7M
2022-01-28 4.67 4.90 4.63 4.86 13.4M
2022-01-27 4.90 4.92 4.60 4.63 14.0M
2022-01-26 4.83 4.93 4.79 4.87 9.8M
2022-01-25 5.09 5.12 4.81 4.81 16.7M
2022-01-24 5.05 5.17 4.96 5.10 13.8M
2022-01-21 5.07 5.18 5.04 5.07 10.6M
2022-01-20 5.26 5.31 5.08 5.10 17.8M
2022-01-19 5.20 5.30 5.18 5.25 15.4M
2022-01-18 5.29 5.35 5.16 5.26 26.1M
2022-01-17 5.10 5.29 5.09 5.26 36.2M
2022-01-14 4.85 5.16 4.81 5.08 40.7M
2022-01-13 4.85 4.95 4.84 4.86 18.5M
2022-01-12 4.74 4.86 4.72 4.83 13.7M
2022-01-11 4.81 4.86 4.74 4.75 14.5M
2022-01-10 4.73 4.83 4.70 4.82 12.8M
2022-01-07 4.92 4.96 4.75 4.77 27.5M
2022-01-06 4.97 4.99 4.90 4.93 20.8M
2022-01-05 5.19 5.21 4.98 5.00 24.7M
2022-01-04 4.96 5.19 4.90 5.19 27.3M