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
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
2021-12-31 19.10 19.62 18.81 19.34 60.9M
2021-12-30 19.20 19.60 18.78 19.20 59.5M
2021-12-29 20.03 20.15 18.95 19.11 83.2M
2021-12-28 20.13 20.46 19.38 20.44 74.8M
2021-12-27 22.44 22.44 20.22 20.22 73.0M
2021-12-24 22.26 23.15 22.00 22.47 34.6M
2021-12-23 23.63 23.68 22.00 22.26 51.2M
2021-12-21 23.53 23.82 22.70 23.10 35.6M
2021-12-20 24.36 25.30 23.10 23.48 48.1M
2021-12-17 24.50 25.16 24.09 24.70 50.8M
2021-12-16 23.80 24.45 23.31 24.25 36.2M
2021-12-15 23.85 24.21 23.60 23.83 28.6M
2021-12-14 24.74 24.99 23.80 23.96 42.2M
2021-12-13 24.50 25.94 24.48 24.79 67.4M
2021-12-10 23.49 24.96 23.40 24.27 58.6M
2021-12-09 23.76 24.12 23.25 23.63 33.6M
2021-12-08 22.56 23.79 22.46 23.65 42.0M
2021-12-07 22.88 23.10 21.66 22.56 50.3M
2021-12-06 23.50 24.05 22.78 22.88 49.8M
2021-12-03 25.25 25.50 23.48 23.74 70.9M
2021-12-02 24.54 25.88 24.42 25.09 52.1M
2021-12-01 24.44 25.20 24.08 24.80 54.8M
2021-11-30 24.40 24.84 23.48 23.69 42.2M
2021-11-29 22.60 24.11 22.45 23.84 41.0M
2021-11-26 22.67 23.45 22.50 23.20 29.9M
2021-11-25 23.03 23.25 22.61 22.90 27.0M
2021-11-24 24.08 24.19 22.81 23.04 50.4M
2021-11-23 24.20 25.40 23.78 24.29 50.6M
2021-11-22 23.23 24.80 22.86 24.21 63.2M
2021-11-19 22.66 23.42 22.22 23.10 58.9M
2021-11-18 22.95 22.95 21.92 22.33 58.2M
2021-11-17 20.85 23.08 20.70 23.08 48.7M
2021-11-16 21.25 21.60 20.70 20.98 33.5M
2021-11-15 22.80 22.93 21.10 21.37 52.6M
2021-11-12 22.30 23.95 22.21 22.94 59.3M
2021-11-11 21.25 22.55 21.17 22.18 46.0M
2021-11-10 22.01 22.18 21.02 21.54 35.6M
2021-11-09 21.68 22.45 21.33 21.95 54.6M
2021-11-08 21.30 21.86 20.70 21.43 58.2M
2021-11-05 23.28 23.30 21.30 21.50 83.7M
2021-11-04 24.62 24.73 23.10 23.25 63.0M
2021-11-03 24.92 25.25 23.75 24.24 51.3M
2021-11-02 25.69 26.20 24.85 25.39 39.4M
2021-11-01 27.50 27.70 25.41 25.78 61.4M
2021-10-29 28.10 28.27 25.68 27.25 65.3M
2021-10-28 29.68 29.68 26.99 27.53 61.6M
2021-10-27 29.10 30.66 29.03 29.88 38.1M
2021-10-26 29.15 30.66 28.91 29.26 38.1M
2021-10-25 27.95 30.20 27.80 29.04 43.5M
2021-10-22 28.54 29.58 27.01 28.14 42.5M
2021-10-21 29.04 29.30 27.90 28.59 36.1M
2021-10-20 27.78 30.12 27.59 28.90 48.8M
2021-10-19 28.55 28.68 27.47 28.13 51.3M
2021-10-18 25.83 28.41 25.60 28.41 47.0M
2021-10-15 25.40 26.70 24.95 25.83 51.1M
2021-10-14 26.00 27.20 25.68 26.55 61.3M
2021-10-13 23.78 25.60 23.00 25.60 57.9M
2021-10-12 24.69 24.88 22.60 23.27 56.1M
2021-10-11 26.27 26.35 23.94 24.62 71.6M
2021-10-08 28.95 29.20 25.55 25.84 51.1M
2021-09-30 26.31 28.39 26.31 28.12 40.9M
2021-09-29 28.50 28.50 26.30 26.30 58.5M
2021-09-28 30.21 30.33 28.86 29.22 34.3M
2021-09-27 31.35 31.59 28.40 30.00 68.0M
2021-09-24 30.42 32.83 29.14 31.41 77.0M
2021-09-23 35.90 36.19 31.57 31.57 42.3M
2021-09-22 35.50 36.80 33.90 35.08 35.6M
2021-09-17 35.95 37.77 33.67 35.50 49.4M
2021-09-16 38.29 41.30 35.43 35.90 63.9M
2021-09-15 38.07 39.87 37.49 38.29 33.1M
2021-09-14 37.35 39.80 36.60 38.50 50.6M
2021-09-13 37.39 39.18 36.66 38.95 53.9M
2021-09-10 34.60 37.37 34.10 36.87 56.6M
2021-09-09 33.86 35.03 33.00 34.73 34.7M
2021-09-08 33.88 34.90 32.07 33.70 60.2M
2021-09-07 31.00 34.10 30.00 33.40 59.9M
2021-09-06 33.21 35.27 30.93 31.80 44.7M
2021-09-03 33.99 36.00 32.25 32.96 61.4M
2021-09-02 30.59 33.99 30.56 33.99 46.2M
2021-09-01 31.88 32.47 29.84 30.90 39.2M
2021-08-31 32.95 33.12 30.97 32.38 43.8M
2021-08-30 32.50 33.82 31.77 32.91 74.8M
2021-08-27 29.20 31.87 28.67 31.66 52.2M
2021-08-26 29.35 30.87 29.00 29.20 63.8M
2021-08-25 28.48 29.75 26.80 29.50 92.5M
2021-08-24 25.48 27.70 25.41 27.70 80.8M
2021-08-23 25.80 25.98 24.57 25.18 47.4M
2021-08-20 24.90 26.20 24.23 26.13 33.9M
2021-08-19 26.76 26.80 24.41 25.50 49.1M
2021-08-18 26.68 27.44 26.00 26.86 32.7M
2021-08-17 25.49 27.50 25.49 26.54 44.6M
2021-08-16 26.60 27.99 25.35 25.69 48.9M
2021-08-13 25.20 26.60 24.71 26.39 44.0M
2021-08-12 24.99 25.66 24.40 25.38 32.8M
2021-08-11 24.90 25.38 24.56 25.07 29.7M
2021-08-10 23.46 25.68 23.27 25.00 76.4M
2021-08-09 23.00 23.73 22.10 23.46 60.3M
2021-08-06 23.50 23.91 22.01 22.64 69.6M
2021-08-05 24.15 24.75 22.46 22.91 103.5M
2021-08-04 24.55 25.30 23.58 24.95 89.0M
2021-08-03 26.49 27.77 25.60 25.86 43.6M
2021-08-02 26.78 27.05 24.78 26.27 61.4M
2021-07-30 25.32 27.22 25.21 27.18 53.8M
2021-07-29 25.71 26.48 24.38 25.63 59.1M
2021-07-28 25.24 25.49 23.33 25.07 51.2M
2021-07-27 27.80 28.45 25.50 25.55 69.7M
2021-07-26 27.76 28.45 25.97 26.92 57.1M
2021-07-23 27.40 29.35 27.08 27.70 66.9M
2021-07-22 25.69 28.20 25.20 27.76 62.3M
2021-07-21 24.20 26.32 24.18 25.69 59.5M
2021-07-20 23.33 24.24 22.11 24.03 59.0M
2021-07-19 26.20 26.58 23.69 23.77 71.8M
2021-07-16 25.60 26.86 24.94 26.25 55.3M
2021-07-15 24.81 25.90 24.39 25.19 47.8M
2021-07-14 24.13 26.03 23.55 24.73 59.2M
2021-07-13 24.49 25.26 23.66 24.24 76.3M
2021-07-12 24.00 24.51 23.10 24.51 89.8M
2021-07-09 20.72 22.46 20.46 22.28 68.7M
2021-07-08 20.97 22.85 20.60 21.08 89.2M
2021-07-07 19.23 20.97 18.58 20.97 69.0M
2021-07-06 18.85 19.58 18.39 19.06 56.3M
2021-07-05 18.65 18.71 18.00 18.40 45.7M
2021-07-02 19.49 19.68 18.25 18.65 70.5M
2021-07-01 21.07 21.25 19.25 19.49 55.4M
2021-06-30 20.45 21.15 20.20 20.90 59.7M
2021-06-29 19.86 20.74 19.70 20.00 80.0M
2021-06-28 20.50 21.20 18.90 19.50 96.3M
2021-06-25 19.80 20.23 18.00 19.62 125.5M
2021-06-24 19.25 19.25 18.73 19.25 38.7M
2021-06-23 17.08 17.50 17.08 17.50 32.1M
2021-06-22 15.57 16.25 15.17 15.91 40.4M
2021-06-21 15.59 15.75 14.94 15.23 27.6M
2021-06-18 16.00 16.08 15.39 15.67 20.0M
2021-06-17 15.97 16.10 15.68 16.00 11.3M
2021-06-16 16.73 16.73 15.80 15.99 19.7M
2021-06-15 16.90 17.16 16.56 16.78 26.2M
2021-06-11 17.77 17.77 16.80 16.91 31.4M
2021-06-10 17.38 17.86 17.21 17.52 22.0M
2021-06-09 16.81 17.57 16.66 17.40 26.5M
2021-06-08 17.01 17.34 16.80 16.95 17.1M
2021-06-07 16.75 17.17 16.60 17.02 15.3M
2021-06-04 16.72 17.13 16.56 17.01 15.2M
2021-06-03 17.37 17.47 16.69 16.73 29.2M
2021-06-02 17.46 17.55 16.98 17.48 19.1M
2021-06-01 17.31 17.51 16.67 17.35 23.3M
2021-05-31 17.15 17.80 16.99 17.31 24.5M
2021-05-28 18.25 18.45 17.19 17.43 32.8M
2021-05-27 18.00 18.34 17.70 18.34 28.0M
2021-05-26 18.05 18.10 17.52 18.06 16.6M
2021-05-25 18.10 18.41 17.68 17.81 23.9M
2021-05-24 17.74 18.26 17.12 17.90 23.4M
2021-05-21 17.38 18.01 16.93 17.74 25.1M
2021-05-20 17.64 17.70 16.57 17.04 38.1M
2021-05-19 18.12 18.32 17.46 17.66 18.6M
2021-05-18 18.06 18.48 17.41 17.75 33.4M
2021-05-17 16.51 18.15 16.50 18.01 55.8M
2021-05-14 16.31 17.32 15.18 16.50 75.3M
2021-05-13 16.51 16.51 15.89 16.50 84.5M
2021-04-23 15.24 15.28 14.86 15.01 16.6M
2021-04-22 15.37 15.37 15.00 15.15 13.3M
2021-04-21 15.27 15.45 15.02 15.22 15.4M
2021-04-20 15.43 15.46 14.90 15.27 13.8M
2021-04-19 15.27 15.40 14.85 15.30 14.0M
2021-04-16 14.92 15.20 14.89 15.05 19.0M
2021-04-15 14.81 14.95 14.44 14.88 16.0M
2021-04-14 14.56 14.65 14.35 14.50 7.9M
2021-04-13 14.24 14.68 14.24 14.38 9.1M
2021-04-12 14.57 14.66 14.23 14.39 13.9M
2021-04-09 15.05 15.13 14.11 14.59 23.4M
2021-04-08 14.48 15.19 14.45 15.13 22.2M
2021-04-07 14.16 14.73 14.05 14.58 18.4M
2021-04-06 14.15 14.46 14.01 14.39 13.2M
2021-04-02 14.32 14.49 14.05 14.19 17.1M
2021-04-01 13.76 14.44 13.75 14.31 20.7M
2021-03-31 14.25 14.42 13.47 14.12 40.2M
2021-03-30 12.94 14.23 12.91 14.23 45.5M
2021-03-29 12.56 12.99 12.35 12.94 23.4M
2021-03-26 12.58 12.73 12.20 12.52 23.3M
2021-03-25 12.55 12.99 12.36 12.52 27.7M
2021-03-24 12.51 12.81 12.26 12.44 32.5M
2021-03-23 14.03 14.06 12.55 12.64 40.8M
2021-03-22 13.83 14.19 13.55 13.94 39.5M
2021-03-19 14.19 14.90 13.90 14.10 65.2M
2021-03-18 13.33 14.48 13.33 14.48 49.8M
2021-03-17 12.64 13.36 12.48 13.16 17.8M
2021-03-16 12.87 12.95 12.40 12.70 12.5M
2021-03-15 13.05 13.10 12.59 12.76 14.4M
2021-03-12 13.00 13.21 12.73 13.05 18.1M
2021-03-11 12.36 12.89 12.04 12.87 28.6M
2021-03-10 12.38 12.58 12.00 12.18 31.3M
2021-03-09 12.55 12.68 11.61 12.23 35.3M
2021-03-08 13.52 13.86 12.55 12.63 30.0M
2021-03-05 13.05 13.35 12.65 13.29 33.2M
2021-03-04 14.01 14.16 13.09 13.29 38.0M
2021-03-03 14.10 14.20 13.77 14.00 29.1M
2021-03-02 14.34 14.47 13.81 14.10 38.9M
2021-03-01 14.26 14.61 14.10 14.28 31.4M
2021-02-26 14.81 14.81 13.92 14.20 49.3M
2021-02-25 15.50 15.55 14.81 15.08 29.4M
2021-02-24 15.20 15.66 14.70 15.13 58.2M
2021-02-23 16.08 16.70 15.22 15.32 51.8M
2021-02-22 15.52 16.26 15.38 16.08 42.0M
2021-02-19 15.26 16.04 14.32 15.30 52.2M
2021-02-18 16.15 16.73 15.05 15.24 52.7M
2021-02-10 15.66 15.74 15.01 15.27 42.5M
2021-02-09 14.70 15.76 14.44 15.27 48.3M
2021-02-08 13.44 14.54 13.44 14.44 41.8M
2021-02-05 14.90 14.95 13.27 13.27 59.0M
2021-02-04 14.57 15.66 14.20 14.74 47.7M
2021-02-03 14.86 15.23 14.35 14.60 39.7M
2021-02-02 14.30 15.30 13.64 14.95 59.9M
2021-02-01 14.21 14.65 12.22 14.01 74.4M
2021-01-29 14.26 14.48 13.30 13.57 52.2M
2021-01-28 14.41 14.85 13.57 13.71 71.5M
2021-01-27 15.32 15.80 14.60 14.77 53.2M
2021-01-26 15.29 15.80 14.71 15.24 53.7M
2021-01-25 15.21 16.09 15.21 15.55 55.8M
2021-01-22 14.82 15.56 14.70 15.22 60.4M
2021-01-21 15.02 15.65 14.52 15.27 83.4M
2021-01-20 14.05 15.26 13.20 14.74 107.3M
2021-01-19 13.14 13.88 13.06 13.88 79.7M
2021-01-18 11.86 12.62 11.79 12.62 155.3M
2021-01-15 12.13 12.45 11.47 11.47 190.3M
2021-01-14 12.99 13.66 12.65 12.74 55.1M
2021-01-13 14.08 14.48 13.11 13.32 62.3M
2021-01-12 13.20 14.32 12.91 14.32 64.7M
2021-01-11 11.73 13.02 11.50 13.02 67.6M
2021-01-08 11.46 12.25 11.22 11.84 48.0M
2021-01-07 11.00 11.81 10.97 11.44 60.8M
2021-01-06 9.81 10.79 9.81 10.79 46.2M
2021-01-05 9.14 9.85 9.06 9.81 27.0M
2021-01-04 9.48 9.58 8.98 9.22 26.7M