源飞宠物

001222
🏛️ 中国 →
22.96
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 23.34 23.68 23.33 23.41 157.6K
09:35 23.41 23.41 23.24 23.24 139.0K
09:40 23.24 23.30 23.21 23.22 140.8K
09:45 23.23 23.29 23.22 23.26 87.9K
09:50 23.25 23.30 23.16 23.20 94.1K
09:55 23.20 23.20 23.08 23.08 145.0K
10:00 23.06 23.13 23.04 23.11 134.8K
10:05 23.11 23.19 23.11 23.14 62.7K
10:10 23.13 23.26 23.12 23.14 77.2K
10:15 23.14 23.27 23.14 23.27 53.3K
10:20 23.26 23.27 23.16 23.20 52.2K
10:25 23.19 23.28 23.16 23.28 42.7K
10:30 23.26 23.28 23.13 23.14 68.9K
10:35 23.15 23.24 23.15 23.18 47.5K
10:40 23.19 23.26 23.18 23.25 44.5K
10:45 23.25 23.28 23.21 23.24 56.3K
10:50 23.24 23.25 23.19 23.24 31.5K
10:55 23.21 23.27 23.19 23.25 41.1K
11:00 23.27 23.29 23.23 23.24 42.9K
11:05 23.25 23.29 23.17 23.19 67.2K
11:10 23.22 23.22 23.15 23.18 53.6K
11:15 23.18 23.21 23.16 23.20 42.1K
11:20 23.18 23.25 23.18 23.23 44.6K
11:25 23.23 23.25 23.16 23.17 37.2K
11:30 23.18 23.18 23.18 23.18 1.8K
13:00 23.20 23.20 23.03 23.07 82.0K
13:05 23.06 23.18 23.06 23.15 32.3K
13:10 23.14 23.15 23.11 23.12 27.3K
13:15 23.14 23.14 23.07 23.07 49.6K
13:20 23.06 23.12 23.04 23.10 52.5K
13:25 23.09 23.09 23.05 23.07 55.6K
13:30 23.07 23.10 23.02 23.03 89.1K
13:35 23.03 23.06 23.03 23.05 31.2K
13:40 23.05 23.06 23.01 23.01 35.5K
13:45 23.01 23.05 23.01 23.02 39.1K
13:50 23.02 23.06 23.02 23.02 52.9K
13:55 23.02 23.05 23.01 23.02 45.6K
14:00 23.03 23.05 23.01 23.03 43.5K
14:05 23.02 23.10 23.02 23.10 32.1K
14:10 23.10 23.13 23.06 23.11 50.0K
14:15 23.11 23.12 23.08 23.10 31.0K
14:20 23.10 23.12 23.08 23.08 28.9K
14:25 23.08 23.11 23.07 23.10 38.8K
14:30 23.11 23.17 23.10 23.14 35.6K
14:35 23.15 23.15 23.13 23.13 34.6K
14:40 23.15 23.17 23.12 23.14 64.4K
14:45 23.16 23.17 23.13 23.16 77.4K
14:50 23.15 23.20 23.14 23.20 85.2K
14:55 23.17 23.24 23.16 23.19 63.2K
15:40 23.24 23.24 23.24 23.24 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 23.46 23.68 22.60 22.96 4.5M
2025-09-26 23.23 23.85 22.95 23.43 3.8M
2025-09-25 23.15 23.99 22.93 23.33 4.5M
2025-09-24 22.91 23.43 22.71 23.15 2.4M
2025-09-23 23.16 23.29 22.56 22.96 3.0M
2025-09-22 23.33 23.68 23.01 23.24 3.0M
2025-09-19 23.45 24.06 23.38 23.45 4.6M
2025-09-18 24.20 24.64 23.24 23.42 10.5M
2025-09-17 25.80 25.86 25.00 25.01 3.9M
2025-09-16 25.55 25.89 25.14 25.66 3.2M
2025-09-15 25.74 25.96 25.35 25.55 3.4M
2025-09-12 25.86 26.19 25.64 25.72 4.0M
2025-09-11 26.10 27.33 25.65 26.07 7.3M
2025-09-10 28.59 28.79 26.28 26.44 9.0M
2025-09-09 27.10 29.89 26.82 28.82 7.8M
2025-09-08 26.95 27.82 26.61 27.20 4.7M
2025-09-05 26.50 26.85 25.66 26.80 6.7M
2025-09-04 25.71 27.30 25.30 26.90 8.2M
2025-09-03 26.44 27.26 25.68 25.80 5.5M
2025-09-02 26.61 27.29 26.05 26.43 6.6M
2025-09-01 25.27 27.68 24.48 26.69 10.5M
2025-08-29 24.61 26.11 24.61 25.27 12.1M
2025-08-28 23.49 24.08 23.44 24.08 8.4M
2025-08-27 21.77 22.50 21.75 21.89 3.0M
2025-08-26 21.99 22.41 21.77 21.93 3.9M
2025-08-25 21.78 22.22 21.29 22.08 3.7M
2025-08-22 22.41 22.69 21.70 21.84 4.3M
2025-08-21 21.97 23.00 21.75 22.38 5.1M
2025-08-20 21.50 22.27 21.28 22.00 3.9M
2025-08-19 20.85 21.85 20.73 21.62 4.8M
2025-08-18 20.80 21.04 20.41 20.84 3.5M
2025-08-15 20.90 21.18 20.70 20.83 2.4M
2025-08-14 20.89 21.37 20.68 21.02 3.1M
2025-08-13 20.98 21.27 20.65 20.96 2.8M
2025-08-12 20.71 21.40 20.65 21.01 3.4M
2025-08-11 20.88 21.03 20.63 20.79 2.7M
2025-08-08 20.98 21.20 20.80 20.96 3.3M
2025-08-07 20.31 21.30 20.26 21.21 6.0M
2025-08-06 20.23 20.65 20.05 20.40 3.8M
2025-08-05 20.29 20.50 20.03 20.23 2.9M
2025-08-04 19.54 20.55 19.32 20.29 7.1M
2025-08-01 19.23 20.04 19.21 19.57 5.2M
2025-07-31 19.17 19.95 18.96 19.41 6.0M
2025-07-30 19.35 19.62 18.96 19.16 3.4M
2025-07-29 19.39 19.54 18.78 19.29 5.0M
2025-07-28 19.60 19.86 19.09 19.15 4.0M
2025-07-25 19.14 19.98 19.00 19.55 6.5M
2025-07-24 19.39 19.46 18.97 19.15 4.8M
2025-07-23 19.76 19.84 19.28 19.46 5.7M
2025-07-22 19.31 20.50 19.00 19.81 13.4M
2025-07-21 18.29 18.94 18.17 18.69 5.9M
2025-07-18 18.61 18.62 18.18 18.22 3.3M
2025-07-17 18.59 18.66 18.20 18.50 3.3M
2025-07-16 18.38 18.73 18.37 18.47 2.7M
2025-07-15 18.49 18.50 18.10 18.37 3.2M
2025-07-14 18.62 18.76 18.41 18.56 3.2M
2025-07-11 18.49 18.75 18.31 18.62 2.5M
2025-07-10 18.67 19.00 18.38 18.54 3.7M
2025-07-09 18.72 19.10 18.65 18.76 3.1M
2025-07-08 19.00 19.04 18.60 18.73 3.0M
2025-07-07 18.81 19.15 18.78 18.92 2.2M
2025-07-04 19.15 19.15 18.68 18.85 3.3M
2025-07-03 18.91 19.39 18.80 19.20 3.6M
2025-07-02 19.90 20.06 18.94 19.06 8.2M
2025-07-01 19.72 20.39 19.40 20.26 9.6M
2025-06-30 19.40 19.78 19.21 19.72 4.1M
2025-06-27 19.40 19.88 19.22 19.49 3.3M
2025-06-26 20.11 20.11 19.36 19.57 5.7M
2025-06-25 20.65 21.09 19.92 20.10 6.3M
2025-06-24 20.10 21.04 19.95 20.42 7.5M
2025-06-23 19.79 20.48 19.54 19.89 4.9M
2025-06-20 19.88 20.43 19.79 19.83 4.5M
2025-06-19 20.89 20.99 19.80 19.95 6.3M
2025-06-18 20.70 20.99 20.38 20.75 4.8M
2025-06-17 21.66 21.88 20.79 20.95 6.6M
2025-06-16 22.00 22.29 21.21 21.63 9.8M
2025-06-13 21.66 23.10 21.21 22.37 13.5M
2025-06-12 20.55 22.44 20.55 21.68 12.8M
2025-06-11 20.69 21.25 20.40 20.63 8.9M
2025-06-10 19.80 21.29 19.70 20.50 11.2M
2025-06-09 20.25 20.43 19.70 19.82 6.4M
2025-06-06 20.33 20.52 19.73 19.90 10.9M
2025-06-05 19.80 21.25 19.70 20.28 17.7M
2025-06-04 18.62 20.18 18.62 19.90 20.0M
2025-06-03 17.65 19.05 17.65 18.69 12.9M
2025-05-30 17.76 18.18 17.68 17.81 6.9M
2025-05-29 18.25 18.38 17.93 17.99 11.1M
2025-05-28 18.90 19.07 17.88 18.44 14.4M
2025-05-27 18.44 19.79 18.21 19.39 21.2M
2025-05-26 18.38 18.98 18.11 18.74 15.7M
2025-05-23 18.51 19.48 18.20 18.85 20.2M
2025-05-22 19.68 21.60 18.62 18.62 26.8M
2025-05-21 21.79 22.79 20.28 20.69 35.5M
2025-05-20 18.93 20.72 18.84 20.72 18.1M
2025-05-19 16.87 18.84 16.66 18.84 14.6M
2025-05-16 16.39 17.40 16.13 17.13 14.4M
2025-05-15 16.00 17.00 15.85 16.47 10.3M
2025-05-14 15.84 16.26 15.50 16.06 6.9M
2025-05-13 15.98 16.03 15.65 15.88 5.6M
2025-05-12 15.49 16.18 15.45 15.62 5.4M
2025-05-09 15.12 15.85 15.05 15.39 6.5M
2025-05-08 15.00 15.44 15.00 15.14 4.0M
2025-05-07 15.42 15.65 14.96 15.07 4.9M
2025-05-06 14.98 15.30 14.79 15.19 6.1M
2025-04-30 14.50 15.54 14.50 14.64 6.5M
2025-04-29 13.96 14.89 13.82 14.34 7.2M
2025-04-28 14.84 14.92 14.00 14.09 8.4M
2025-04-25 15.17 15.49 14.80 14.81 13.6M
2025-04-24 14.51 16.51 14.49 15.69 20.4M
2025-04-23 14.86 15.18 14.72 15.01 8.9M
2025-04-22 14.82 15.10 14.58 14.95 12.1M
2025-04-21 14.08 15.41 13.89 15.41 10.0M
2025-04-18 14.10 14.35 13.81 14.01 3.1M
2025-04-17 13.67 14.23 13.44 14.05 3.3M
2025-04-16 13.93 14.00 13.34 13.66 2.0M
2025-04-15 13.82 14.08 13.64 13.91 2.7M
2025-04-14 13.62 14.08 13.52 13.82 4.1M
2025-04-11 13.64 13.64 13.14 13.47 4.6M
2025-04-10 12.96 13.65 12.96 13.65 3.2M
2025-04-09 12.10 12.48 11.33 12.41 4.9M
2025-04-08 13.05 13.33 12.19 12.48 6.6M
2025-04-07 14.08 14.24 13.53 13.53 1.6M
2025-04-03 15.54 15.59 14.85 15.03 5.0M
2025-04-02 15.62 16.02 15.50 15.82 2.1M
2025-04-01 15.47 15.88 15.47 15.60 1.8M
2025-03-31 15.52 15.73 15.22 15.42 2.5M
2025-03-28 16.29 16.50 15.81 15.83 3.4M
2025-03-27 16.44 16.66 16.18 16.27 2.5M
2025-03-26 16.31 16.64 16.20 16.45 2.8M
2025-03-25 16.51 16.64 16.03 16.30 3.6M
2025-03-24 16.18 16.66 15.98 16.65 5.3M
2025-03-21 16.37 16.40 16.00 16.10 2.1M
2025-03-20 16.60 16.74 16.38 16.39 2.2M
2025-03-19 16.86 16.86 16.47 16.58 3.1M
2025-03-18 16.23 17.00 15.92 16.85 7.3M
2025-03-17 16.41 16.65 16.12 16.16 4.7M
2025-03-14 15.99 16.55 15.90 16.35 6.0M
2025-03-13 15.86 16.19 15.63 15.99 4.5M
2025-03-12 15.42 16.08 15.42 15.82 3.7M
2025-03-11 15.33 15.46 15.17 15.46 1.5M
2025-03-10 15.34 15.51 15.29 15.46 1.5M
2025-03-07 15.32 15.52 15.20 15.37 2.7M
2025-03-06 15.36 15.37 15.20 15.36 2.2M
2025-03-05 15.54 15.65 15.15 15.30 2.5M
2025-03-04 15.43 15.65 15.33 15.53 2.2M
2025-03-03 15.85 16.16 15.44 15.57 3.5M
2025-02-28 15.90 16.35 15.68 15.74 5.0M
2025-02-27 15.61 16.10 15.61 16.05 5.6M
2025-02-26 15.39 15.87 15.39 15.61 2.9M
2025-02-25 15.49 15.54 15.30 15.36 1.7M
2025-02-24 15.62 15.75 15.41 15.61 2.4M
2025-02-21 15.93 15.95 15.51 15.62 2.7M
2025-02-20 15.85 16.08 15.65 15.89 2.7M
2025-02-19 15.60 15.88 15.60 15.88 2.2M
2025-02-18 16.34 16.46 15.55 15.59 3.8M
2025-02-17 16.25 16.45 16.15 16.32 2.5M
2025-02-14 16.22 16.40 16.05 16.26 2.5M
2025-02-13 16.64 16.64 16.19 16.33 2.7M
2025-02-12 16.81 16.96 16.55 16.64 2.8M
2025-02-11 16.71 16.94 16.63 16.80 3.4M
2025-02-10 16.65 16.80 16.42 16.72 3.1M
2025-02-07 16.44 16.80 16.25 16.65 4.1M
2025-02-06 16.05 16.44 15.92 16.37 4.3M
2025-02-05 16.87 16.88 15.88 16.06 6.3M
2025-01-27 16.89 17.17 16.73 16.88 4.4M
2025-01-24 16.63 16.88 16.47 16.88 3.9M
2025-01-23 17.15 17.21 16.62 16.62 5.4M
2025-01-22 17.13 17.24 16.73 17.03 4.9M
2025-01-21 17.40 17.50 16.76 17.13 6.2M
2025-01-20 17.45 17.68 17.16 17.27 9.3M
2025-01-17 16.78 18.30 16.78 17.44 15.0M
2025-01-16 16.87 17.66 16.74 17.03 13.2M
2025-01-15 15.70 17.14 15.70 17.14 7.0M
2025-01-14 15.00 15.60 15.00 15.58 3.5M
2025-01-13 15.16 15.18 14.61 14.93 3.2M
2025-01-10 16.29 16.39 15.37 15.39 5.8M
2025-01-09 16.41 16.83 16.21 16.27 4.4M
2025-01-08 16.69 16.83 16.01 16.56 5.6M
2025-01-07 16.79 17.10 16.23 16.91 7.0M
2025-01-06 16.85 17.86 15.95 16.98 9.6M
2025-01-03 16.29 17.26 15.75 16.84 9.6M
2025-01-02 15.83 16.99 15.83 16.35 7.2M