东方市场

000301
🏛️ 中国 →
9.33
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
09:30 9.17 9.22 9.12 9.17 826.5K
09:35 9.17 9.27 9.17 9.25 990.3K
09:40 9.26 9.32 9.24 9.31 1,119.7K
09:45 9.31 9.39 9.31 9.36 1,279.4K
09:50 9.37 9.39 9.33 9.36 948.7K
09:55 9.36 9.40 9.33 9.39 657.2K
10:00 9.38 9.43 9.37 9.41 723.4K
10:05 9.40 9.43 9.39 9.41 441.7K
10:10 9.42 9.42 9.37 9.38 468.6K
10:15 9.38 9.38 9.35 9.35 345.5K
10:20 9.36 9.37 9.35 9.36 357.6K
10:25 9.36 9.38 9.35 9.38 246.0K
10:30 9.38 9.42 9.37 9.41 269.7K
10:35 9.41 9.43 9.40 9.42 292.7K
10:40 9.41 9.43 9.40 9.43 309.1K
10:45 9.44 9.46 9.44 9.46 470.9K
10:50 9.46 9.54 9.46 9.50 1,028.0K
10:55 9.50 9.54 9.47 9.47 406.6K
11:00 9.48 9.50 9.46 9.47 395.7K
11:05 9.48 9.49 9.46 9.48 212.6K
11:10 9.45 9.46 9.40 9.42 236.9K
11:15 9.42 9.42 9.39 9.39 151.3K
11:20 9.39 9.39 9.37 9.38 130.4K
11:25 9.38 9.41 9.37 9.41 219.6K
13:00 9.41 9.41 9.35 9.36 328.7K
13:05 9.35 9.36 9.33 9.35 211.1K
13:10 9.34 9.36 9.33 9.36 185.4K
13:15 9.35 9.39 9.35 9.37 386.0K
13:20 9.36 9.37 9.35 9.35 61.5K
13:25 9.35 9.36 9.34 9.35 67.7K
13:30 9.35 9.40 9.34 9.39 289.2K
13:35 9.39 9.39 9.37 9.39 120.0K
13:40 9.38 9.38 9.36 9.38 74.3K
13:45 9.37 9.39 9.36 9.38 89.1K
13:50 9.38 9.38 9.35 9.35 206.8K
13:55 9.35 9.37 9.35 9.36 90.1K
14:00 9.36 9.36 9.34 9.35 97.5K
14:05 9.35 9.36 9.34 9.36 100.1K
14:10 9.36 9.36 9.33 9.33 197.9K
14:15 9.32 9.36 9.32 9.35 145.1K
14:20 9.35 9.36 9.34 9.35 147.5K
14:25 9.35 9.36 9.34 9.35 216.6K
14:30 9.36 9.37 9.33 9.34 346.9K
14:35 9.34 9.35 9.32 9.32 190.2K
14:40 9.33 9.34 9.32 9.34 277.8K
14:45 9.34 9.36 9.33 9.34 467.7K
14:50 9.33 9.34 9.31 9.32 563.0K
14:55 9.32 9.32 9.31 9.32 149.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.16 9.54 9.12 9.33 17.7M
2025-09-25 9.22 9.27 9.14 9.16 11.1M
2025-09-24 9.27 9.32 9.19 9.24 11.3M
2025-09-23 9.49 9.52 9.19 9.30 14.8M
2025-09-22 9.61 9.66 9.41 9.49 9.2M
2025-09-19 9.60 9.73 9.55 9.58 16.8M
2025-09-18 9.87 9.87 9.55 9.65 15.7M
2025-09-17 9.83 9.94 9.78 9.86 10.0M
2025-09-16 10.04 10.10 9.78 9.89 14.4M
2025-09-15 10.03 10.13 9.96 10.01 12.3M
2025-09-12 10.20 10.23 9.96 10.04 12.2M
2025-09-11 9.97 10.15 9.96 10.10 15.9M
2025-09-10 10.37 10.38 9.93 10.00 29.5M
2025-09-09 10.35 10.68 10.23 10.32 33.2M
2025-09-08 10.01 10.37 9.97 10.28 32.8M
2025-09-05 9.66 9.96 9.62 9.96 19.0M
2025-09-04 9.61 9.76 9.54 9.66 18.6M
2025-09-03 9.86 9.94 9.60 9.65 15.1M
2025-09-02 9.90 9.96 9.77 9.88 16.4M
2025-09-01 9.91 10.19 9.75 9.87 28.3M
2025-08-29 9.83 9.96 9.80 9.83 19.4M
2025-08-28 9.70 9.90 9.60 9.81 22.0M
2025-08-27 9.76 10.14 9.71 9.73 30.5M
2025-08-26 9.61 9.92 9.51 9.80 25.0M
2025-08-25 9.51 9.68 9.42 9.61 22.7M
2025-08-22 9.38 9.55 9.31 9.49 22.5M
2025-08-21 9.30 9.60 9.28 9.36 30.1M
2025-08-20 8.83 9.36 8.80 9.26 32.8M
2025-08-19 8.88 8.93 8.81 8.84 10.2M
2025-08-18 8.95 9.01 8.85 8.88 14.5M
2025-08-15 8.61 8.95 8.60 8.92 18.4M
2025-08-14 8.80 8.80 8.62 8.63 12.0M
2025-08-13 8.82 8.84 8.75 8.80 10.7M
2025-08-12 8.91 8.95 8.78 8.82 11.8M
2025-08-11 8.94 8.98 8.83 8.92 8.4M
2025-08-08 8.90 8.95 8.83 8.90 6.6M
2025-08-07 8.95 8.97 8.82 8.89 9.9M
2025-08-06 8.83 8.95 8.78 8.92 10.5M
2025-08-05 8.88 8.88 8.81 8.83 7.9M
2025-08-04 8.89 8.91 8.77 8.83 9.5M
2025-08-01 8.92 9.04 8.91 8.93 8.5M
2025-07-31 9.19 9.23 8.88 8.93 16.2M
2025-07-30 9.06 9.34 9.04 9.23 23.3M
2025-07-29 9.12 9.15 8.97 9.10 9.2M
2025-07-28 9.07 9.16 8.91 9.11 13.4M
2025-07-25 9.09 9.25 9.08 9.11 11.4M
2025-07-24 9.10 9.18 9.00 9.09 17.4M
2025-07-23 9.30 9.37 9.10 9.11 17.3M
2025-07-22 9.10 9.29 8.96 9.27 21.4M
2025-07-21 8.79 9.10 8.75 9.06 21.9M
2025-07-18 8.60 8.74 8.58 8.71 11.0M
2025-07-17 8.57 8.59 8.52 8.58 6.2M
2025-07-16 8.55 8.60 8.51 8.55 5.8M
2025-07-15 8.64 8.67 8.49 8.55 9.8M
2025-07-14 8.67 8.73 8.59 8.64 11.8M
2025-07-11 8.63 8.75 8.58 8.67 11.6M
2025-07-10 8.47 8.65 8.45 8.63 12.5M
2025-07-09 8.52 8.56 8.45 8.48 9.0M
2025-07-08 8.35 8.54 8.31 8.52 15.4M
2025-07-07 8.37 8.40 8.32 8.35 6.6M
2025-07-04 8.57 8.57 8.38 8.39 11.8M
2025-07-03 8.49 8.54 8.45 8.52 8.0M
2025-07-02 8.51 8.53 8.41 8.50 12.5M
2025-07-01 8.32 8.55 8.21 8.50 28.0M
2025-06-30 8.32 8.35 8.20 8.33 11.8M
2025-06-27 8.36 8.38 8.30 8.30 9.4M
2025-06-26 8.38 8.43 8.33 8.35 10.6M
2025-06-25 8.36 8.49 8.28 8.38 16.7M
2025-06-24 8.29 8.36 8.17 8.33 15.0M
2025-06-23 8.17 8.32 8.04 8.31 15.6M
2025-06-20 8.11 8.18 8.07 8.16 12.3M
2025-06-19 8.17 8.27 8.12 8.15 10.2M
2025-06-18 8.24 8.29 8.16 8.21 11.1M
2025-06-17 8.43 8.51 8.20 8.23 18.6M
2025-06-16 8.23 8.34 8.16 8.19 10.4M
2025-06-13 8.31 8.32 8.18 8.23 8.7M
2025-06-12 8.36 8.44 8.26 8.28 8.3M
2025-06-11 8.28 8.40 8.26 8.33 6.4M
2025-06-10 8.42 8.49 8.23 8.28 10.1M
2025-06-09 8.45 8.46 8.38 8.42 9.4M
2025-06-06 8.43 8.48 8.39 8.40 7.3M
2025-06-05 8.40 8.46 8.38 8.42 5.6M
2025-06-04 8.45 8.50 8.40 8.42 7.5M
2025-06-03 8.45 8.61 8.40 8.47 12.8M
2025-05-30 8.49 8.60 8.45 8.50 11.3M
2025-05-29 8.50 8.53 8.35 8.49 8.9M
2025-05-28 8.71 8.75 8.44 8.50 9.7M
2025-05-27 8.93 8.93 8.65 8.71 10.4M
2025-05-26 8.91 8.96 8.83 8.86 6.5M
2025-05-23 8.92 9.03 8.88 8.90 6.6M
2025-05-22 9.07 9.09 8.90 8.93 9.0M
2025-05-21 9.20 9.32 9.07 9.08 9.4M
2025-05-20 9.27 9.34 9.18 9.20 6.0M
2025-05-19 9.08 9.29 9.05 9.29 9.9M
2025-05-16 9.15 9.24 9.04 9.10 11.2M
2025-05-15 9.35 9.35 9.16 9.21 13.5M
2025-05-14 9.42 9.48 9.29 9.37 11.4M
2025-05-13 9.20 9.50 9.17 9.42 19.8M
2025-05-12 9.07 9.20 9.03 9.16 12.0M
2025-05-09 9.02 9.06 8.96 9.03 7.1M
2025-05-08 8.91 9.11 8.80 9.02 14.7M
2025-05-07 8.97 8.97 8.85 8.91 11.0M
2025-05-06 8.81 8.98 8.56 8.93 17.1M
2025-04-30 8.78 8.95 8.75 8.80 14.5M
2025-04-29 8.60 8.77 8.56 8.74 11.5M
2025-04-28 8.64 8.79 8.58 8.61 11.2M
2025-04-25 8.53 8.70 8.50 8.65 12.6M
2025-04-24 8.43 8.57 8.41 8.55 10.6M
2025-04-23 8.26 8.45 8.22 8.42 10.6M
2025-04-22 8.15 8.32 8.11 8.27 11.9M
2025-04-21 8.07 8.18 8.03 8.15 7.3M
2025-04-18 8.05 8.13 8.00 8.09 6.3M
2025-04-17 7.86 8.08 7.82 8.04 9.2M
2025-04-16 7.82 8.00 7.72 7.95 9.6M
2025-04-15 7.96 7.99 7.85 7.89 6.6M
2025-04-14 8.05 8.10 7.95 7.99 8.6M
2025-04-11 7.96 8.02 7.93 7.98 7.7M
2025-04-10 8.10 8.12 7.96 8.01 11.9M
2025-04-09 7.74 8.08 7.64 8.01 19.6M
2025-04-08 7.48 7.84 7.44 7.83 23.9M
2025-04-07 7.96 7.96 7.36 7.47 30.2M
2025-04-03 8.20 8.28 8.15 8.18 7.7M
2025-04-02 8.23 8.27 8.16 8.25 6.9M
2025-04-01 8.34 8.35 8.21 8.22 11.3M
2025-03-31 8.62 8.67 8.23 8.29 22.5M
2025-03-28 8.78 8.81 8.63 8.66 9.0M
2025-03-27 8.85 8.89 8.78 8.81 7.1M
2025-03-26 8.80 8.91 8.76 8.85 12.6M
2025-03-25 8.73 8.80 8.58 8.80 13.3M
2025-03-24 8.78 8.78 8.61 8.73 10.3M
2025-03-21 8.87 8.93 8.73 8.77 11.8M
2025-03-20 8.88 8.94 8.82 8.86 9.2M
2025-03-19 9.01 9.03 8.85 8.88 12.5M
2025-03-18 9.07 9.15 9.00 9.02 9.5M
2025-03-17 9.17 9.20 9.05 9.06 11.9M
2025-03-14 9.24 9.26 9.10 9.13 13.3M
2025-03-13 9.30 9.34 9.17 9.23 9.1M
2025-03-12 9.48 9.51 9.28 9.30 9.7M
2025-03-11 9.39 9.54 9.34 9.52 10.2M
2025-03-10 9.65 9.68 9.40 9.42 10.5M
2025-03-07 9.56 9.68 9.52 9.60 14.7M
2025-03-06 9.36 9.64 9.18 9.57 28.5M
2025-03-05 9.35 9.44 9.29 9.33 11.0M
2025-03-04 9.20 9.44 9.14 9.37 18.6M
2025-03-03 9.25 9.36 9.20 9.27 16.3M
2025-02-28 9.36 9.39 9.19 9.24 18.1M
2025-02-27 9.18 9.36 9.12 9.35 21.3M
2025-02-26 9.01 9.24 9.01 9.14 21.2M
2025-02-25 8.89 9.06 8.87 9.03 13.1M
2025-02-24 8.87 9.06 8.81 8.95 16.9M
2025-02-21 9.04 9.11 8.85 8.88 14.3M
2025-02-20 9.21 9.21 9.03 9.05 11.6M
2025-02-19 9.13 9.20 9.10 9.20 13.8M
2025-02-18 8.99 9.27 8.99 9.16 22.3M
2025-02-17 8.87 9.02 8.76 9.00 18.3M
2025-02-14 8.80 8.88 8.75 8.87 14.6M
2025-02-13 8.80 8.84 8.76 8.77 10.5M
2025-02-12 8.82 8.92 8.75 8.81 10.5M
2025-02-11 8.76 8.95 8.71 8.84 12.8M
2025-02-10 8.75 8.76 8.66 8.74 13.9M
2025-02-07 8.68 8.84 8.64 8.73 25.9M
2025-02-06 8.54 8.83 8.53 8.69 18.0M
2025-02-05 8.54 8.66 8.50 8.62 17.2M
2025-01-27 8.27 8.67 8.23 8.57 23.2M
2025-01-24 8.38 8.42 8.33 8.36 7.4M
2025-01-23 8.40 8.61 8.35 8.39 11.6M
2025-01-22 8.38 8.40 8.17 8.32 10.4M
2025-01-21 8.65 8.67 8.37 8.39 11.7M
2025-01-20 8.68 8.79 8.59 8.65 10.6M
2025-01-17 8.40 8.80 8.39 8.71 20.9M
2025-01-16 8.29 8.49 8.21 8.47 16.6M
2025-01-15 8.40 8.42 8.26 8.29 10.1M
2025-01-14 8.28 8.42 8.22 8.42 14.7M
2025-01-13 8.22 8.42 8.21 8.31 7.5M
2025-01-10 8.47 8.50 8.24 8.26 9.9M
2025-01-09 8.55 8.69 8.41 8.44 10.2M
2025-01-08 8.52 8.69 8.42 8.58 14.2M
2025-01-07 8.43 8.62 8.33 8.60 17.3M
2025-01-06 8.22 8.55 8.22 8.43 19.2M
2025-01-03 8.00 8.42 8.00 8.26 28.4M
2025-01-02 8.22 8.24 7.95 8.00 15.5M