视觉中国

000681
🏛️ 中国 →
19.73
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
09:30 20.05 20.14 20.00 20.10 1,469.8K
09:35 20.10 20.19 20.10 20.17 664.4K
09:40 20.17 20.17 20.12 20.15 354.1K
09:45 20.15 20.21 20.15 20.17 568.2K
09:50 20.18 20.20 20.10 20.10 553.5K
09:55 20.10 20.10 20.02 20.03 673.9K
10:00 20.04 20.09 20.01 20.06 407.6K
10:05 20.06 20.13 20.06 20.11 298.9K
10:10 20.11 20.12 20.07 20.10 174.8K
10:15 20.09 20.12 20.07 20.08 219.4K
10:20 20.09 20.09 20.03 20.04 351.0K
10:25 20.05 20.08 20.04 20.06 363.4K
10:30 20.06 20.10 20.05 20.05 484.3K
10:35 20.05 20.10 20.05 20.07 192.6K
10:40 20.07 20.10 20.05 20.08 213.6K
10:45 20.08 20.09 20.04 20.05 237.0K
10:50 20.06 20.06 20.04 20.05 186.5K
10:55 20.05 20.06 20.04 20.05 212.0K
11:00 20.05 20.06 20.04 20.04 218.1K
11:05 20.04 20.05 19.96 19.98 1,134.0K
11:10 19.98 19.99 19.92 19.93 590.2K
11:15 19.93 19.98 19.92 19.95 469.1K
11:20 19.94 19.99 19.93 19.99 181.7K
11:25 19.99 19.99 19.97 19.99 158.8K
13:00 19.99 20.10 19.99 20.06 584.8K
13:05 20.05 20.07 20.04 20.06 147.6K
13:10 20.07 20.07 20.01 20.01 197.3K
13:15 20.01 20.04 20.01 20.02 128.1K
13:20 20.02 20.04 20.00 20.02 163.3K
13:25 20.01 20.03 20.01 20.02 104.0K
13:30 20.02 20.02 20.00 20.00 166.0K
13:35 20.00 20.00 19.97 19.98 240.1K
13:40 19.97 19.98 19.95 19.96 263.1K
13:45 19.96 19.97 19.94 19.94 446.8K
13:50 19.95 19.95 19.93 19.93 283.8K
13:55 19.94 19.94 19.93 19.94 156.6K
14:00 19.93 19.96 19.93 19.94 223.8K
14:05 19.94 19.96 19.91 19.96 470.6K
14:10 19.96 19.98 19.93 19.94 187.5K
14:15 19.94 19.98 19.93 19.98 264.7K
14:20 19.98 20.00 19.97 19.99 190.0K
14:25 19.98 20.00 19.98 19.99 170.8K
14:30 19.99 20.08 19.99 20.06 411.7K
14:35 20.07 20.09 20.05 20.05 289.6K
14:40 20.06 20.08 20.06 20.06 186.1K
14:45 20.06 20.08 20.05 20.07 351.7K
14:50 20.08 20.09 20.06 20.09 510.4K
14:55 20.09 20.12 20.09 20.11 401.4K
15:40 20.11 20.11 20.11 20.11 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 19.82 19.88 19.52 19.73 12.8M
2025-09-26 20.28 20.36 19.80 19.80 17.8M
2025-09-25 20.21 20.76 20.08 20.40 25.2M
2025-09-24 19.58 20.22 19.41 20.21 19.8M
2025-09-23 20.09 20.12 19.16 19.59 24.1M
2025-09-22 20.01 20.21 19.91 20.11 17.1M
2025-09-19 20.40 20.61 20.08 20.17 20.8M
2025-09-18 20.86 21.06 20.31 20.42 29.8M
2025-09-17 21.06 21.07 20.82 20.86 27.4M
2025-09-16 20.80 21.28 20.73 21.27 37.2M
2025-09-15 20.67 21.03 20.42 20.77 25.7M
2025-09-12 20.62 21.04 20.61 20.66 27.4M
2025-09-11 20.31 20.65 19.90 20.61 29.5M
2025-09-10 20.32 20.79 20.28 20.35 23.6M
2025-09-09 20.96 21.01 20.21 20.32 29.7M
2025-09-08 20.70 21.08 20.65 20.96 25.2M
2025-09-05 20.67 21.07 20.25 20.96 35.0M
2025-09-04 21.00 21.75 20.35 20.65 46.0M
2025-09-03 21.81 22.70 20.78 21.03 52.8M
2025-09-02 22.61 22.70 21.74 21.87 71.3M
2025-09-01 22.20 23.76 21.70 22.81 115.9M
2025-08-29 22.10 22.13 21.52 21.60 37.0M
2025-08-28 22.18 22.36 21.55 22.15 52.3M
2025-08-27 23.12 23.25 22.23 22.23 75.1M
2025-08-26 22.06 22.93 22.01 22.60 51.8M
2025-08-25 22.22 22.50 21.90 22.24 50.6M
2025-08-22 21.45 21.98 21.38 21.92 45.1M
2025-08-21 21.69 21.87 21.27 21.45 28.4M
2025-08-20 21.32 21.56 21.11 21.56 30.6M
2025-08-19 21.29 22.22 21.03 21.54 58.3M
2025-08-18 20.78 21.38 20.76 21.30 46.9M
2025-08-15 20.36 20.79 20.28 20.70 23.9M
2025-08-14 20.86 20.93 20.34 20.36 31.1M
2025-08-13 20.69 21.16 20.58 20.85 33.1M
2025-08-12 20.75 20.80 20.51 20.69 21.4M
2025-08-11 20.46 20.89 20.37 20.80 24.5M
2025-08-08 21.41 21.41 20.53 20.54 45.8M
2025-08-07 21.32 21.63 21.06 21.45 43.6M
2025-08-06 21.15 21.32 20.88 21.30 34.2M
2025-08-05 21.43 21.61 21.01 21.10 39.8M
2025-08-04 21.51 21.70 20.92 21.50 51.5M
2025-08-01 21.51 21.88 20.90 21.72 82.3M
2025-07-31 20.98 21.98 20.59 21.54 98.9M
2025-07-30 20.38 21.13 20.16 20.62 55.1M
2025-07-29 20.45 20.50 20.16 20.43 19.2M
2025-07-28 20.61 20.66 20.24 20.50 24.5M
2025-07-25 20.36 20.77 20.30 20.59 37.6M
2025-07-24 19.92 20.23 19.92 20.23 17.5M
2025-07-23 20.01 20.30 19.93 19.98 23.7M
2025-07-22 20.30 20.32 19.96 20.15 25.1M
2025-07-21 20.37 20.63 20.22 20.36 25.2M
2025-07-18 20.71 20.80 20.36 20.52 38.2M
2025-07-17 20.20 20.61 20.03 20.44 30.1M
2025-07-16 20.25 20.50 20.03 20.27 29.6M
2025-07-15 19.95 20.45 19.78 20.34 33.3M
2025-07-14 20.46 20.58 19.91 20.02 24.6M
2025-07-11 19.61 20.51 19.37 20.17 45.6M
2025-07-10 19.64 19.78 19.50 19.60 15.1M
2025-07-09 19.60 20.12 19.53 19.79 27.6M
2025-07-08 19.43 19.63 19.33 19.60 12.8M
2025-07-07 19.30 19.60 19.21 19.44 13.2M
2025-07-04 19.40 19.53 19.25 19.33 13.6M
2025-07-03 19.49 19.70 19.21 19.42 16.0M
2025-07-02 19.80 19.82 19.41 19.50 15.4M
2025-07-01 20.15 20.15 19.73 19.90 16.6M
2025-06-30 19.88 20.24 19.74 20.14 21.8M
2025-06-27 19.88 20.18 19.62 19.85 22.0M
2025-06-26 19.95 20.05 19.70 19.77 20.5M
2025-06-25 19.60 19.85 19.48 19.85 20.2M
2025-06-24 19.28 19.65 19.25 19.58 16.5M
2025-06-23 18.76 19.26 18.76 19.19 12.7M
2025-06-20 19.38 19.50 18.92 19.02 16.9M
2025-06-19 19.77 19.90 19.38 19.42 18.2M
2025-06-18 19.96 19.96 19.54 19.77 17.2M
2025-06-17 20.44 20.45 19.90 19.97 20.1M
2025-06-16 19.78 20.46 19.78 20.34 23.1M
2025-06-13 20.64 20.64 19.84 19.97 35.6M
2025-06-12 20.53 21.10 20.46 20.83 27.7M
2025-06-11 20.58 21.19 20.58 20.82 32.3M
2025-06-10 20.92 20.92 20.14 20.50 29.2M
2025-06-09 20.42 21.13 20.36 20.92 39.8M
2025-06-06 20.51 20.68 20.29 20.37 23.0M
2025-06-05 20.02 20.47 19.95 20.40 25.7M
2025-06-04 19.81 20.15 19.81 20.09 14.6M
2025-06-03 19.70 20.50 19.55 19.88 18.3M
2025-05-30 20.16 20.29 19.74 19.81 19.2M
2025-05-29 19.75 20.49 19.75 20.25 26.1M
2025-05-28 20.06 20.21 19.71 19.83 22.7M
2025-05-27 20.50 20.66 20.03 20.17 37.1M
2025-05-26 19.82 21.45 19.75 20.90 62.7M
2025-05-23 20.48 20.58 19.80 19.82 29.5M
2025-05-22 20.96 21.14 20.56 20.67 27.0M
2025-05-21 21.06 21.47 20.76 21.18 41.0M
2025-05-20 20.62 21.22 20.38 21.05 36.4M
2025-05-19 20.60 20.60 20.03 20.54 22.8M
2025-05-16 20.44 20.87 20.35 20.65 20.6M
2025-05-15 21.25 21.26 20.55 20.62 30.7M
2025-05-14 21.27 21.49 21.08 21.42 33.3M
2025-05-13 21.85 22.14 21.20 21.27 51.6M
2025-05-12 21.66 21.88 21.36 21.72 52.2M
2025-05-09 22.00 22.00 21.39 21.50 75.2M
2025-05-08 20.46 22.51 20.37 22.51 71.4M
2025-05-07 21.07 21.20 20.24 20.46 44.7M
2025-05-06 20.72 20.87 20.34 20.86 49.6M
2025-04-30 19.74 20.87 19.59 20.40 58.9M
2025-04-29 19.20 19.89 18.86 19.58 39.9M
2025-04-28 19.47 20.20 19.22 19.60 60.0M
2025-04-25 19.00 19.78 18.98 19.24 29.7M
2025-04-24 19.53 19.55 18.88 18.98 19.9M
2025-04-23 19.48 19.75 19.30 19.43 24.3M
2025-04-22 19.36 19.65 19.06 19.32 26.1M
2025-04-21 18.79 19.45 18.62 19.41 25.2M
2025-04-18 18.85 19.00 18.66 18.79 14.1M
2025-04-17 18.70 19.20 18.70 18.89 20.7M
2025-04-16 18.99 19.44 18.65 18.93 30.7M
2025-04-15 19.76 20.22 19.29 19.44 44.6M
2025-04-14 19.48 19.66 19.20 19.31 29.4M
2025-04-11 18.73 19.82 18.70 19.29 42.6M
2025-04-10 18.80 19.29 18.60 18.89 38.7M
2025-04-09 17.24 18.59 16.10 18.38 47.9M
2025-04-08 17.50 18.70 17.02 17.77 43.6M
2025-04-07 18.70 19.65 18.70 18.70 24.2M
2025-04-03 20.92 21.27 20.75 20.78 20.3M
2025-04-02 21.05 21.49 21.05 21.18 15.8M
2025-04-01 21.63 21.81 21.15 21.18 25.3M
2025-03-31 21.39 21.98 21.18 21.59 41.1M
2025-03-28 21.44 23.22 21.11 22.25 71.3M
2025-03-27 21.02 21.33 20.91 21.14 18.0M
2025-03-26 21.00 21.41 20.91 21.21 18.4M
2025-03-25 21.70 21.70 21.00 21.05 24.9M
2025-03-24 22.04 22.21 21.12 21.77 35.3M
2025-03-21 22.88 22.97 22.07 22.10 36.8M
2025-03-20 23.17 23.40 22.89 23.08 28.0M
2025-03-19 23.36 23.44 23.10 23.15 27.0M
2025-03-18 23.35 23.85 23.14 23.49 40.2M
2025-03-17 23.34 23.60 23.10 23.30 35.3M
2025-03-14 23.03 23.69 23.03 23.40 38.7M
2025-03-13 24.11 24.12 23.00 23.11 59.0M
2025-03-12 23.91 24.95 23.91 24.38 64.1M
2025-03-11 23.71 24.44 23.60 23.90 53.0M
2025-03-10 24.88 25.24 24.14 24.24 77.6M
2025-03-07 26.30 27.50 25.00 25.17 161.9M
2025-03-06 24.16 26.29 24.08 26.29 115.9M
2025-03-05 23.68 24.08 23.23 23.90 49.1M
2025-03-04 23.57 23.95 23.37 23.88 37.4M
2025-03-03 23.35 24.00 22.58 23.61 48.7M
2025-02-28 23.55 24.05 23.23 23.34 53.3M
2025-02-27 24.60 24.99 23.30 23.84 80.2M
2025-02-26 25.19 25.50 24.58 24.97 68.2M
2025-02-25 25.00 25.13 24.26 24.54 84.2M
2025-02-24 25.90 26.45 25.15 25.76 85.1M
2025-02-21 25.63 26.15 24.71 25.90 111.9M
2025-02-20 25.27 26.13 24.98 25.39 91.4M
2025-02-19 24.62 25.28 24.29 25.27 103.4M
2025-02-18 25.62 25.98 24.37 24.42 116.3M
2025-02-17 27.00 27.39 25.58 26.05 160.2M
2025-02-14 29.41 29.60 27.51 27.52 210.4M
2025-02-13 29.87 30.57 29.07 30.57 248.5M
2025-02-12 24.95 27.79 24.86 27.79 166.5M
2025-02-11 25.55 25.98 25.01 25.26 139.8M
2025-02-10 25.50 27.37 25.33 26.51 186.9M
2025-02-07 26.00 28.16 25.70 26.51 237.7M
2025-02-06 25.35 26.49 24.15 25.60 224.6M
2025-02-05 25.22 26.60 24.13 25.35 245.9M
2025-01-27 23.66 24.19 23.18 24.18 168.3M
2025-01-24 19.91 21.99 19.73 21.99 150.9M
2025-01-23 20.20 21.11 19.88 19.99 91.0M
2025-01-22 20.87 21.25 19.83 19.90 137.0M
2025-01-21 21.37 23.08 21.37 21.97 178.0M
2025-01-20 21.80 21.80 20.85 20.98 59.8M
2025-01-17 21.86 21.93 21.32 21.53 67.0M
2025-01-16 22.02 22.69 21.16 22.15 122.9M
2025-01-15 22.22 22.83 21.89 22.26 146.9M
2025-01-14 20.90 22.22 20.50 21.90 117.2M
2025-01-13 20.22 20.97 19.93 20.20 64.3M
2025-01-10 21.44 22.67 20.50 20.65 113.1M
2025-01-09 20.98 22.74 20.91 21.90 137.0M
2025-01-08 20.15 22.11 19.76 21.47 125.1M
2025-01-07 19.82 20.49 19.65 20.43 65.2M
2025-01-06 20.00 20.70 19.66 19.81 57.9M
2025-01-03 21.49 21.70 20.00 20.31 88.6M
2025-01-02 20.82 22.17 20.60 21.48 111.9M