万向钱潮

000559
🏛️ 中国 →
11.80
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
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 5.15 5.22 5.12 5.19 13.3M
2023-12-28 5.13 5.20 5.10 5.17 16.6M
2023-12-27 5.14 5.15 5.07 5.12 10.7M
2023-12-26 5.15 5.17 5.09 5.13 8.1M
2023-12-25 5.12 5.18 5.09 5.17 9.4M
2023-12-22 5.21 5.21 5.10 5.11 13.5M
2023-12-21 5.18 5.20 5.10 5.19 12.9M
2023-12-20 5.28 5.31 5.19 5.19 11.4M
2023-12-19 5.29 5.30 5.23 5.28 14.1M
2023-12-18 5.30 5.38 5.27 5.30 14.4M
2023-12-15 5.39 5.40 5.30 5.31 13.2M
2023-12-14 5.44 5.46 5.37 5.38 10.3M
2023-12-13 5.44 5.49 5.36 5.42 14.8M
2023-12-12 5.46 5.51 5.40 5.44 14.7M
2023-12-11 5.34 5.50 5.31 5.48 25.9M
2023-12-08 5.37 5.46 5.23 5.37 31.7M
2023-12-07 5.40 5.41 5.33 5.37 12.1M
2023-12-06 5.39 5.46 5.38 5.38 11.7M
2023-12-05 5.49 5.52 5.39 5.39 15.1M
2023-12-04 5.52 5.55 5.44 5.50 17.8M
2023-12-01 5.51 5.55 5.42 5.49 19.1M
2023-11-30 5.56 5.59 5.46 5.51 15.6M
2023-11-29 5.58 5.62 5.55 5.58 21.9M
2023-11-28 5.55 5.63 5.51 5.61 24.0M
2023-11-27 5.48 5.58 5.46 5.56 19.5M
2023-11-24 5.56 5.57 5.47 5.51 20.7M
2023-11-23 5.41 5.58 5.41 5.57 27.7M
2023-11-22 5.50 5.50 5.41 5.42 17.3M
2023-11-21 5.51 5.57 5.49 5.50 27.2M
2023-11-20 5.55 5.63 5.48 5.54 33.9M
2023-11-17 5.46 5.59 5.43 5.56 41.3M
2023-11-16 5.62 5.70 5.48 5.50 62.1M
2023-11-15 5.39 5.60 5.31 5.49 48.5M
2023-11-14 5.24 5.37 5.22 5.35 19.4M
2023-11-13 5.20 5.26 5.17 5.24 14.0M
2023-11-10 5.28 5.30 5.16 5.17 19.8M
2023-11-09 5.38 5.38 5.28 5.30 15.1M
2023-11-08 5.42 5.43 5.33 5.36 15.2M
2023-11-07 5.44 5.48 5.40 5.42 16.5M
2023-11-06 5.26 5.48 5.26 5.44 26.1M
2023-11-03 5.25 5.29 5.21 5.24 12.8M
2023-11-02 5.22 5.31 5.20 5.22 16.7M
2023-11-01 5.17 5.28 5.15 5.23 17.4M
2023-10-31 5.22 5.25 5.16 5.17 16.4M
2023-10-30 5.34 5.35 5.20 5.22 23.9M
2023-10-27 5.35 5.40 5.32 5.33 23.0M
2023-10-26 5.18 5.35 5.12 5.34 17.0M
2023-10-25 5.06 5.22 5.06 5.21 19.4M
2023-10-24 5.01 5.07 4.98 5.04 12.3M
2023-10-23 5.12 5.15 4.97 5.00 12.9M
2023-10-20 5.13 5.23 5.10 5.11 12.0M
2023-10-19 5.28 5.30 5.12 5.13 17.6M
2023-10-18 5.25 5.37 5.22 5.31 20.4M
2023-10-17 5.28 5.31 5.20 5.27 12.0M
2023-10-16 5.31 5.33 5.23 5.29 13.6M
2023-10-13 5.28 5.35 5.26 5.31 13.5M
2023-10-12 5.18 5.32 5.15 5.30 14.8M
2023-10-11 5.22 5.25 5.15 5.15 10.7M
2023-10-10 5.23 5.25 5.14 5.23 14.0M
2023-10-09 5.20 5.27 5.19 5.23 13.2M
2023-09-28 5.12 5.23 5.11 5.20 14.1M
2023-09-27 5.17 5.19 5.09 5.10 16.9M
2023-09-26 5.30 5.30 5.15 5.16 14.4M
2023-09-25 5.29 5.33 5.26 5.28 12.3M
2023-09-22 5.26 5.32 5.18 5.30 12.4M
2023-09-21 5.34 5.35 5.22 5.24 12.6M
2023-09-20 5.36 5.40 5.33 5.36 9.0M
2023-09-19 5.39 5.39 5.33 5.37 8.3M
2023-09-18 5.24 5.42 5.22 5.39 18.4M
2023-09-15 5.29 5.29 5.21 5.24 9.4M
2023-09-14 5.30 5.32 5.23 5.27 9.5M
2023-09-13 5.44 5.44 5.28 5.32 11.2M
2023-09-12 5.38 5.41 5.35 5.40 12.7M
2023-09-11 5.21 5.37 5.19 5.35 15.0M
2023-09-08 5.18 5.27 5.16 5.21 9.3M
2023-09-07 5.28 5.28 5.17 5.18 10.6M
2023-09-06 5.25 5.30 5.24 5.29 8.3M
2023-09-05 5.33 5.33 5.27 5.28 8.5M
2023-09-04 5.32 5.36 5.29 5.33 11.3M
2023-09-01 5.28 5.31 5.24 5.30 8.5M
2023-08-31 5.35 5.36 5.26 5.28 8.4M
2023-08-30 5.33 5.41 5.31 5.34 16.9M
2023-08-29 5.12 5.34 5.11 5.30 18.4M
2023-08-28 5.24 5.35 5.13 5.16 19.9M
2023-08-25 5.09 5.11 5.00 5.03 13.2M
2023-08-24 5.24 5.24 5.10 5.11 18.8M
2023-08-23 5.24 5.29 5.20 5.22 8.7M
2023-08-22 5.24 5.27 5.16 5.24 9.8M
2023-08-21 5.24 5.32 5.21 5.22 9.7M
2023-08-18 5.31 5.35 5.25 5.26 8.5M
2023-08-17 5.20 5.33 5.16 5.33 8.2M
2023-08-16 5.27 5.29 5.20 5.21 8.1M
2023-08-15 5.30 5.33 5.25 5.30 7.1M
2023-08-14 5.28 5.31 5.19 5.30 11.1M
2023-08-11 5.43 5.43 5.28 5.29 12.0M
2023-08-10 5.47 5.49 5.41 5.43 8.3M
2023-08-09 5.47 5.49 5.43 5.46 8.2M
2023-08-08 5.51 5.53 5.45 5.49 7.3M
2023-08-07 5.54 5.55 5.48 5.51 8.8M
2023-08-04 5.60 5.64 5.52 5.54 10.8M
2023-08-03 5.60 5.63 5.57 5.59 7.9M
2023-08-02 5.58 5.66 5.56 5.63 9.6M
2023-08-01 5.55 5.62 5.55 5.60 12.4M
2023-07-31 5.59 5.70 5.54 5.58 17.0M
2023-07-28 5.48 5.62 5.44 5.57 18.0M
2023-07-27 5.45 5.60 5.45 5.50 17.7M
2023-07-26 5.55 5.55 5.41 5.43 9.6M
2023-07-25 5.50 5.57 5.47 5.55 12.1M
2023-07-24 5.45 5.49 5.40 5.46 9.1M
2023-07-21 5.48 5.52 5.39 5.44 17.6M
2023-07-20 5.60 5.65 5.49 5.51 13.1M
2023-07-19 5.62 5.64 5.56 5.60 8.6M
2023-07-18 5.53 5.66 5.52 5.63 13.5M
2023-07-17 5.58 5.58 5.47 5.55 14.6M
2023-07-14 5.61 5.63 5.53 5.59 13.0M
2023-07-13 5.65 5.66 5.55 5.61 16.6M
2023-07-12 5.63 5.69 5.60 5.64 19.6M
2023-07-11 5.52 5.66 5.51 5.64 22.5M
2023-07-10 5.57 5.60 5.47 5.52 14.6M
2023-07-07 5.54 5.61 5.53 5.55 13.3M
2023-07-06 5.54 5.58 5.50 5.56 11.6M
2023-07-05 5.62 5.63 5.53 5.55 14.0M
2023-07-04 5.45 5.61 5.45 5.58 21.3M
2023-07-03 5.49 5.58 5.45 5.47 16.0M
2023-06-30 5.51 5.53 5.43 5.45 15.0M
2023-06-29 5.38 5.56 5.36 5.52 27.3M
2023-06-28 5.38 5.41 5.31 5.39 10.7M
2023-06-27 5.29 5.40 5.26 5.38 15.4M
2023-06-26 5.33 5.41 5.28 5.30 14.9M
2023-06-21 5.36 5.41 5.33 5.36 16.5M
2023-06-20 5.40 5.46 5.32 5.39 20.3M
2023-06-19 5.32 5.46 5.30 5.39 26.4M
2023-06-16 5.32 5.33 5.24 5.26 12.6M
2023-06-15 5.29 5.34 5.27 5.30 11.4M
2023-06-14 5.30 5.32 5.25 5.29 13.3M
2023-06-13 5.26 5.33 5.25 5.30 17.1M
2023-06-12 5.14 5.27 5.13 5.26 16.7M
2023-06-09 5.10 5.17 5.09 5.14 11.2M
2023-06-08 5.10 5.12 5.06 5.09 7.6M
2023-06-07 5.12 5.13 5.07 5.10 8.1M
2023-06-06 5.21 5.21 5.09 5.11 13.1M
2023-06-05 5.17 5.22 5.15 5.19 9.7M
2023-06-02 5.22 5.23 5.16 5.17 10.7M
2023-06-01 5.21 5.26 5.18 5.20 13.9M
2023-05-31 5.20 5.26 5.16 5.25 19.1M
2023-05-30 5.18 5.28 5.14 5.22 26.0M
2023-05-29 5.04 5.24 5.00 5.17 28.0M
2023-05-26 4.98 5.05 4.93 5.04 10.2M
2023-05-25 4.99 5.01 4.93 4.98 9.4M
2023-05-24 4.96 5.05 4.94 5.00 10.2M
2023-05-23 5.00 5.01 4.95 4.95 7.2M
2023-05-22 4.98 5.01 4.96 4.99 6.9M
2023-05-19 4.98 5.00 4.95 4.98 7.2M
2023-05-18 5.00 5.02 4.96 4.98 8.5M
2023-05-17 5.00 5.03 4.98 4.99 8.6M
2023-05-16 5.00 5.04 4.99 5.02 17.7M
2023-05-15 5.22 5.24 5.17 5.23 16.0M
2023-05-12 5.24 5.26 5.20 5.22 9.9M
2023-05-11 5.24 5.26 5.19 5.25 13.3M
2023-05-10 5.16 5.24 5.15 5.23 15.3M
2023-05-09 5.18 5.22 5.14 5.16 18.5M
2023-05-08 5.15 5.19 5.13 5.14 15.0M
2023-05-05 5.16 5.16 5.10 5.14 10.3M
2023-05-04 5.10 5.19 5.09 5.14 24.0M
2023-04-28 5.01 5.09 5.01 5.09 15.3M
2023-04-27 5.01 5.02 4.98 5.00 8.9M
2023-04-26 4.96 5.01 4.95 5.00 10.6M
2023-04-25 4.99 5.00 4.91 4.95 12.9M
2023-04-24 5.01 5.03 4.93 5.01 11.9M
2023-04-21 5.05 5.07 4.98 4.98 10.6M
2023-04-20 5.08 5.08 5.02 5.05 9.2M
2023-04-19 5.09 5.11 5.05 5.06 8.8M
2023-04-18 5.11 5.12 5.07 5.09 10.1M
2023-04-17 5.08 5.16 5.08 5.09 17.6M
2023-04-14 5.11 5.17 5.09 5.09 11.9M
2023-04-13 5.11 5.12 5.05 5.07 9.6M
2023-04-12 5.11 5.13 5.08 5.10 8.4M
2023-04-11 5.13 5.14 5.08 5.11 8.1M
2023-04-10 5.12 5.15 5.11 5.14 8.9M
2023-04-07 5.15 5.19 5.13 5.13 8.4M
2023-04-06 5.14 5.18 5.12 5.16 9.3M
2023-04-04 5.22 5.23 5.14 5.16 11.8M
2023-04-03 5.26 5.29 5.20 5.22 13.3M
2023-03-31 5.22 5.27 5.20 5.25 10.1M
2023-03-30 5.16 5.22 5.13 5.21 11.4M
2023-03-29 5.17 5.19 5.13 5.15 9.2M
2023-03-28 5.19 5.20 5.14 5.16 8.4M
2023-03-27 5.16 5.19 5.13 5.16 9.4M
2023-03-24 5.15 5.20 5.13 5.15 8.9M
2023-03-23 5.10 5.15 5.08 5.14 8.2M
2023-03-22 5.14 5.14 5.07 5.10 8.4M
2023-03-21 5.02 5.08 5.01 5.07 9.2M
2023-03-20 5.01 5.04 4.99 5.01 8.9M
2023-03-17 5.05 5.06 5.01 5.01 8.9M
2023-03-16 5.00 5.08 5.00 5.02 10.3M
2023-03-15 5.00 5.04 4.99 5.02 8.0M
2023-03-14 5.00 5.02 4.91 4.98 9.9M
2023-03-13 5.06 5.06 4.98 5.00 14.5M
2023-03-10 5.16 5.18 5.07 5.08 11.5M
2023-03-09 5.20 5.21 5.15 5.18 7.2M
2023-03-08 5.17 5.22 5.17 5.19 7.5M
2023-03-07 5.28 5.31 5.17 5.17 15.2M
2023-03-06 5.35 5.35 5.29 5.29 8.0M
2023-03-03 5.33 5.35 5.29 5.32 8.1M
2023-03-02 5.38 5.38 5.33 5.35 7.5M
2023-03-01 5.37 5.39 5.35 5.37 9.2M
2023-02-28 5.32 5.39 5.30 5.37 12.0M
2023-02-27 5.33 5.34 5.25 5.28 8.7M
2023-02-24 5.40 5.40 5.30 5.32 8.2M
2023-02-23 5.37 5.41 5.35 5.38 9.5M
2023-02-22 5.38 5.38 5.32 5.35 7.5M
2023-02-21 5.31 5.39 5.29 5.38 14.3M
2023-02-20 5.26 5.30 5.22 5.29 9.3M
2023-02-17 5.28 5.30 5.24 5.24 10.0M
2023-02-16 5.35 5.38 5.19 5.26 15.8M
2023-02-15 5.36 5.37 5.32 5.34 10.1M
2023-02-14 5.31 5.41 5.27 5.35 22.1M
2023-02-13 5.33 5.33 5.28 5.30 11.0M
2023-02-10 5.33 5.35 5.28 5.30 12.6M
2023-02-09 5.27 5.32 5.25 5.31 11.0M
2023-02-08 5.30 5.35 5.23 5.27 15.0M
2023-02-07 5.28 5.28 5.20 5.28 11.1M
2023-02-06 5.23 5.27 5.19 5.24 9.5M
2023-02-03 5.24 5.27 5.17 5.22 11.7M
2023-02-02 5.30 5.32 5.24 5.24 11.3M
2023-02-01 5.25 5.32 5.25 5.30 15.5M
2023-01-31 5.21 5.25 5.18 5.25 9.0M
2023-01-30 5.21 5.31 5.19 5.21 17.2M
2023-01-20 5.11 5.15 5.10 5.15 8.2M
2023-01-19 5.06 5.11 5.05 5.10 7.1M
2023-01-18 5.11 5.14 5.08 5.08 5.7M
2023-01-17 5.09 5.10 5.07 5.09 5.9M
2023-01-16 5.04 5.09 5.03 5.08 8.5M
2023-01-13 5.03 5.05 5.01 5.03 4.9M
2023-01-12 4.99 5.04 4.99 5.02 4.9M
2023-01-11 5.04 5.05 4.98 5.00 5.8M
2023-01-10 5.03 5.05 4.98 5.03 8.9M
2023-01-09 5.03 5.07 5.01 5.03 7.3M
2023-01-06 5.02 5.04 4.98 5.01 7.7M
2023-01-05 4.99 5.01 4.96 4.99 7.4M
2023-01-04 4.94 4.99 4.91 4.96 6.0M
2023-01-03 4.86 4.95 4.86 4.94 9.6M