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
2023-12-29 5.14 5.25 5.14 5.24 7.4M
2023-12-28 5.05 5.17 5.02 5.13 8.2M
2023-12-27 4.98 5.07 4.98 5.05 5.5M
2023-12-26 5.12 5.14 4.98 5.00 7.5M
2023-12-25 5.13 5.18 5.09 5.10 6.5M
2023-12-22 5.25 5.27 5.09 5.10 8.9M
2023-12-21 5.20 5.28 5.11 5.24 10.3M
2023-12-20 5.30 5.34 5.20 5.20 8.0M
2023-12-19 5.28 5.34 5.26 5.30 7.7M
2023-12-18 5.41 5.41 5.27 5.29 13.0M
2023-12-15 5.50 5.53 5.42 5.43 8.3M
2023-12-14 5.54 5.61 5.50 5.50 8.3M
2023-12-13 5.58 5.60 5.51 5.53 9.5M
2023-12-12 5.55 5.60 5.48 5.58 10.8M
2023-12-11 5.55 5.58 5.35 5.58 12.2M
2023-12-08 5.54 5.62 5.52 5.55 12.3M
2023-12-07 5.45 5.56 5.43 5.53 13.3M
2023-12-06 5.49 5.52 5.40 5.45 14.4M
2023-12-05 5.66 5.66 5.48 5.49 14.5M
2023-12-04 5.66 5.72 5.65 5.66 9.8M
2023-12-01 5.54 5.67 5.50 5.66 12.0M
2023-11-30 5.59 5.60 5.48 5.52 10.1M
2023-11-29 5.64 5.65 5.57 5.59 10.1M
2023-11-28 5.65 5.69 5.59 5.64 8.1M
2023-11-27 5.62 5.70 5.60 5.66 8.9M
2023-11-24 5.77 5.80 5.59 5.61 12.8M
2023-11-23 5.75 5.80 5.66 5.78 11.0M
2023-11-22 5.83 5.84 5.75 5.75 10.6M
2023-11-21 5.86 5.89 5.80 5.81 11.8M
2023-11-20 5.84 5.88 5.83 5.87 9.9M
2023-11-17 5.76 5.86 5.75 5.85 11.0M
2023-11-16 5.80 5.85 5.78 5.78 12.4M
2023-11-15 5.88 5.90 5.81 5.82 11.3M
2023-11-14 5.78 5.86 5.77 5.84 12.5M
2023-11-13 5.70 5.80 5.69 5.79 11.4M
2023-11-10 5.71 5.75 5.65 5.67 10.8M
2023-11-09 5.78 5.84 5.71 5.74 14.3M
2023-11-08 5.80 5.83 5.73 5.78 19.5M
2023-11-07 5.68 5.84 5.64 5.80 21.2M
2023-11-06 5.59 5.69 5.58 5.69 20.1M
2023-11-03 5.47 5.63 5.47 5.58 21.8M
2023-11-02 5.51 5.58 5.47 5.47 13.8M
2023-11-01 5.56 5.58 5.45 5.51 15.3M
2023-10-31 5.55 5.59 5.44 5.48 19.9M
2023-10-30 5.67 5.67 5.43 5.56 36.7M
2023-10-27 5.69 5.74 5.63 5.73 18.7M
2023-10-26 5.61 5.78 5.61 5.73 13.5M
2023-10-25 5.59 5.77 5.58 5.70 13.7M
2023-10-24 5.53 5.68 5.51 5.57 13.1M
2023-10-23 5.63 5.70 5.45 5.51 15.0M
2023-10-20 5.90 5.93 5.69 5.71 14.8M
2023-10-19 5.98 6.02 5.89 5.89 11.9M
2023-10-18 6.12 6.12 5.93 5.95 13.7M
2023-10-17 6.16 6.20 6.06 6.11 10.1M
2023-10-16 6.26 6.27 6.12 6.16 13.0M
2023-10-13 6.25 6.31 6.20 6.26 11.6M
2023-10-12 6.30 6.32 6.25 6.27 13.3M
2023-10-11 6.26 6.32 6.19 6.28 18.8M
2023-10-10 6.24 6.30 6.22 6.24 14.5M
2023-10-09 6.17 6.25 6.14 6.24 18.6M
2023-09-28 6.08 6.19 6.07 6.18 18.4M
2023-09-27 6.03 6.10 6.01 6.07 10.8M
2023-09-26 6.05 6.13 6.03 6.05 11.5M
2023-09-25 6.10 6.13 6.03 6.05 13.3M
2023-09-22 5.85 6.10 5.85 6.10 21.1M
2023-09-21 5.83 5.98 5.82 5.85 10.1M
2023-09-20 5.87 6.01 5.85 5.86 11.9M
2023-09-19 6.07 6.07 5.86 5.88 15.8M
2023-09-18 6.03 6.12 5.97 6.06 8.8M
2023-09-15 6.11 6.14 6.03 6.07 12.8M
2023-09-14 6.14 6.22 6.08 6.10 14.4M
2023-09-13 6.24 6.25 6.07 6.13 19.2M
2023-09-12 6.22 6.30 6.18 6.29 24.3M
2023-09-11 6.12 6.24 6.10 6.22 20.1M
2023-09-08 6.05 6.11 5.98 6.09 10.3M
2023-09-07 6.18 6.18 6.04 6.04 12.3M
2023-09-06 6.09 6.19 6.02 6.17 18.1M
2023-09-05 6.14 6.15 6.06 6.08 10.9M
2023-09-04 6.05 6.13 6.03 6.13 13.7M
2023-09-01 6.09 6.09 6.00 6.03 9.9M
2023-08-31 6.14 6.14 6.04 6.06 14.2M
2023-08-30 6.10 6.18 6.06 6.14 26.4M
2023-08-29 5.74 5.99 5.73 5.99 15.3M
2023-08-28 5.96 6.02 5.75 5.77 18.4M
2023-08-25 5.91 5.91 5.62 5.64 20.1M
2023-08-24 5.96 6.02 5.91 5.94 10.1M
2023-08-23 6.02 6.05 5.93 5.94 9.9M
2023-08-22 5.95 6.05 5.91 6.05 13.0M
2023-08-21 5.94 6.03 5.91 5.92 8.3M
2023-08-18 6.02 6.09 5.91 5.92 10.2M
2023-08-17 5.88 6.03 5.81 6.02 12.6M
2023-08-16 5.96 6.01 5.88 5.90 11.1M
2023-08-15 6.02 6.13 5.95 6.01 11.3M
2023-08-14 5.95 6.02 5.88 6.02 11.6M
2023-08-11 6.13 6.15 5.98 5.98 13.0M
2023-08-10 6.08 6.15 6.07 6.13 7.9M
2023-08-09 6.20 6.23 6.09 6.10 14.2M
2023-08-08 6.25 6.33 6.22 6.23 13.8M
2023-08-07 6.26 6.37 6.26 6.27 22.3M
2023-08-04 6.13 6.30 6.12 6.25 22.5M
2023-08-03 6.23 6.24 6.14 6.14 14.1M
2023-08-02 6.20 6.32 6.16 6.26 23.9M
2023-08-01 6.19 6.20 6.08 6.18 17.0M
2023-07-31 6.09 6.16 6.02 6.16 15.3M
2023-07-28 6.00 6.09 5.96 6.06 14.2M
2023-07-27 6.04 6.12 5.99 6.02 14.0M
2023-07-26 6.25 6.25 6.03 6.04 22.4M
2023-07-25 6.21 6.27 6.16 6.25 15.6M
2023-07-24 6.11 6.24 6.05 6.15 16.4M
2023-07-21 6.10 6.14 6.01 6.09 18.4M
2023-07-20 6.27 6.30 6.10 6.11 22.6M
2023-07-19 6.28 6.34 6.24 6.27 16.4M
2023-07-18 6.47 6.50 6.25 6.28 33.2M
2023-07-17 6.48 6.69 6.44 6.52 50.2M
2023-07-14 6.50 6.70 6.39 6.42 61.6M
2023-07-13 6.17 6.22 6.10 6.20 19.0M
2023-07-12 6.35 6.37 6.10 6.13 33.0M
2023-07-11 6.35 6.42 6.30 6.38 14.9M
2023-07-10 6.48 6.53 6.30 6.34 22.6M
2023-07-07 6.61 6.65 6.36 6.46 27.1M
2023-07-06 6.57 6.80 6.50 6.64 30.6M
2023-07-05 6.68 6.71 6.50 6.51 33.0M
2023-07-04 6.70 6.82 6.66 6.72 29.6M
2023-07-03 6.90 6.90 6.59 6.78 44.3M
2023-06-30 6.70 7.02 6.63 6.92 50.2M
2023-06-29 6.61 6.78 6.60 6.74 30.4M
2023-06-28 6.78 6.80 6.38 6.65 41.9M
2023-06-27 6.68 6.87 6.65 6.82 33.0M
2023-06-26 6.88 6.97 6.66 6.68 42.4M
2023-06-21 7.10 7.15 6.87 6.88 52.9M
2023-06-20 7.15 7.27 7.02 7.07 72.8M
2023-06-19 7.22 7.36 7.16 7.25 67.9M
2023-06-16 7.15 7.32 7.06 7.21 71.8M
2023-06-15 7.33 7.66 7.22 7.24 115.3M
2023-06-14 6.99 7.65 6.94 7.42 126.8M
2023-06-13 6.98 7.05 6.85 7.03 70.8M
2023-06-12 6.84 7.38 6.76 7.11 120.7M
2023-06-09 6.43 7.06 6.34 6.83 115.1M
2023-06-08 6.48 6.53 6.32 6.44 33.5M
2023-06-07 6.28 6.58 6.26 6.52 56.0M
2023-06-06 6.45 6.54 6.26 6.28 46.2M
2023-06-05 6.48 6.58 6.43 6.50 44.2M
2023-06-02 6.52 6.62 6.41 6.41 60.3M
2023-06-01 6.67 6.73 6.56 6.58 68.5M
2023-05-31 6.49 6.89 6.46 6.76 97.4M
2023-05-30 6.45 6.56 6.36 6.54 75.2M
2023-05-29 6.71 6.83 6.54 6.55 128.2M
2023-05-26 6.39 7.11 6.37 6.73 187.7M
2023-05-25 6.96 6.96 6.35 6.46 157.7M
2023-05-24 5.98 6.59 5.98 6.59 55.3M
2023-05-23 6.14 6.19 5.97 5.99 36.9M
2023-05-22 6.14 6.24 6.06 6.13 44.5M
2023-05-19 6.32 6.37 6.09 6.14 86.9M
2023-05-18 5.73 6.33 5.72 6.33 75.2M
2023-05-17 5.59 5.75 5.53 5.75 20.8M
2023-05-16 5.69 5.70 5.53 5.57 17.8M
2023-05-15 5.68 5.82 5.52 5.72 24.2M
2023-05-12 5.75 5.86 5.70 5.72 22.4M
2023-05-11 5.82 5.84 5.67 5.73 22.9M
2023-05-10 5.81 5.95 5.75 5.83 28.1M
2023-05-09 6.13 6.18 5.83 5.83 49.0M
2023-05-08 6.14 6.19 5.96 6.13 46.2M
2023-05-05 6.30 6.30 5.98 6.07 77.8M
2023-05-04 5.83 6.14 5.82 6.14 40.5M
2023-04-28 5.39 5.63 5.37 5.58 29.8M
2023-04-27 5.60 5.63 5.36 5.41 35.1M
2023-04-26 5.65 5.74 5.48 5.61 36.9M
2023-04-25 5.91 5.91 5.53 5.71 44.7M
2023-04-24 5.76 6.10 5.75 6.00 56.4M
2023-04-21 6.01 6.08 5.76 5.76 51.1M
2023-04-20 5.91 6.08 5.87 6.01 40.2M
2023-04-19 5.97 6.14 5.90 6.00 58.6M
2023-04-18 5.85 5.95 5.75 5.93 35.1M
2023-04-17 5.98 6.00 5.82 5.87 31.4M
2023-04-14 5.96 6.10 5.89 5.99 35.8M
2023-04-13 6.00 6.15 5.92 5.95 47.3M
2023-04-12 5.93 6.10 5.88 6.07 51.1M
2023-04-11 5.83 6.01 5.82 5.94 46.8M
2023-04-10 6.24 6.29 5.84 5.88 87.4M
2023-04-07 6.40 6.40 6.10 6.23 96.3M
2023-04-06 6.60 6.76 6.42 6.52 133.9M
2023-04-04 6.43 7.00 6.33 6.95 190.8M
2023-04-03 6.60 6.78 6.37 6.46 215.8M
2023-03-31 5.63 6.23 5.54 6.23 75.4M
2023-03-30 6.11 6.28 5.63 5.66 157.8M
2023-03-29 5.51 6.11 5.51 5.87 133.0M
2023-03-28 5.45 5.71 5.36 5.55 40.1M
2023-03-27 5.39 5.55 5.37 5.48 24.4M
2023-03-24 5.44 5.53 5.35 5.47 23.9M
2023-03-23 5.36 5.49 5.36 5.45 19.6M
2023-03-22 5.28 5.44 5.24 5.43 27.4M
2023-03-21 5.19 5.29 5.15 5.28 16.3M
2023-03-20 5.21 5.30 5.16 5.19 16.6M
2023-03-17 5.10 5.25 5.10 5.21 17.3M
2023-03-16 5.11 5.16 5.07 5.07 11.6M
2023-03-15 5.18 5.20 5.11 5.15 13.9M
2023-03-14 5.21 5.25 5.09 5.15 16.1M
2023-03-13 5.26 5.31 5.17 5.26 18.5M
2023-03-10 5.21 5.42 5.18 5.25 26.2M
2023-03-09 5.30 5.30 5.18 5.27 19.2M
2023-03-08 4.99 5.34 4.97 5.26 30.1M
2023-03-07 5.16 5.17 5.00 5.01 13.6M
2023-03-06 5.17 5.23 5.14 5.16 12.1M
2023-03-03 5.24 5.24 5.12 5.14 15.4M
2023-03-02 5.17 5.27 5.16 5.24 24.6M
2023-03-01 5.02 5.15 5.02 5.15 22.1M
2023-02-28 5.00 5.10 4.98 5.03 12.5M
2023-02-27 4.98 5.04 4.95 4.96 9.7M
2023-02-24 4.98 5.03 4.96 5.01 7.1M
2023-02-23 5.05 5.05 4.95 4.98 9.4M
2023-02-22 4.99 5.08 4.94 5.06 11.6M
2023-02-21 5.00 5.08 4.98 5.03 9.1M
2023-02-20 4.94 5.01 4.92 5.00 9.4M
2023-02-17 5.06 5.10 4.95 4.95 14.4M
2023-02-16 5.22 5.23 5.00 5.04 21.7M
2023-02-15 5.08 5.25 5.07 5.21 28.0M
2023-02-14 5.08 5.12 5.04 5.07 10.4M
2023-02-13 5.06 5.10 5.01 5.09 12.8M
2023-02-10 5.07 5.18 5.05 5.07 15.0M
2023-02-09 5.00 5.10 4.95 5.08 17.5M
2023-02-08 5.12 5.17 4.99 5.02 28.8M
2023-02-07 4.95 5.23 4.91 5.17 41.5M
2023-02-06 4.91 4.95 4.88 4.93 9.1M
2023-02-03 4.92 4.94 4.85 4.92 7.7M
2023-02-02 4.95 4.95 4.89 4.90 10.3M
2023-02-01 4.89 4.95 4.86 4.95 14.2M
2023-01-31 4.84 4.86 4.80 4.85 8.1M
2023-01-30 4.82 4.85 4.79 4.82 10.8M
2023-01-20 4.74 4.81 4.74 4.77 7.6M
2023-01-19 4.72 4.76 4.70 4.74 5.6M
2023-01-18 4.67 4.75 4.65 4.73 11.4M
2023-01-17 4.67 4.69 4.61 4.66 7.9M
2023-01-16 4.70 4.70 4.63 4.68 8.9M
2023-01-13 4.70 4.72 4.58 4.65 8.4M
2023-01-12 4.63 4.71 4.62 4.69 6.2M
2023-01-11 4.66 4.71 4.63 4.64 8.3M
2023-01-10 4.67 4.67 4.61 4.65 4.8M
2023-01-09 4.70 4.71 4.61 4.65 7.4M
2023-01-06 4.71 4.74 4.62 4.65 7.8M
2023-01-05 4.75 4.77 4.68 4.70 7.4M
2023-01-04 4.73 4.78 4.71 4.75 12.2M
2023-01-03 4.54 4.72 4.53 4.71 10.6M