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
2024-12-31 8.36 8.41 8.20 8.21 12.8M
2024-12-30 8.46 8.50 8.27 8.37 11.7M
2024-12-27 8.35 8.52 8.35 8.47 9.9M
2024-12-26 8.44 8.47 8.33 8.35 9.3M
2024-12-25 8.57 8.59 8.39 8.43 8.8M
2024-12-24 8.44 8.57 8.41 8.57 10.6M
2024-12-23 8.56 8.65 8.42 8.43 12.3M
2024-12-20 8.66 8.72 8.53 8.55 16.2M
2024-12-19 8.74 8.74 8.55 8.67 14.2M
2024-12-18 8.95 9.00 8.72 8.75 18.5M
2024-12-17 9.08 9.14 8.92 8.93 14.6M
2024-12-16 9.21 9.28 9.07 9.14 13.3M
2024-12-13 9.48 9.48 9.21 9.26 23.2M
2024-12-12 9.52 9.67 9.45 9.52 19.3M
2024-12-11 9.40 9.53 9.35 9.52 17.5M
2024-12-10 9.65 9.75 9.41 9.44 27.6M
2024-12-09 9.49 9.62 9.40 9.46 23.2M
2024-12-06 9.37 9.46 9.30 9.45 16.8M
2024-12-05 9.25 9.38 9.21 9.37 18.8M
2024-12-04 9.45 9.47 9.24 9.29 20.7M
2024-12-03 9.48 9.57 9.30 9.45 23.9M
2024-12-02 9.45 9.64 9.30 9.49 33.7M
2024-11-29 9.26 9.68 9.25 9.54 44.2M
2024-11-28 9.30 9.73 9.28 9.36 54.9M
2024-11-27 8.91 9.30 8.87 9.29 42.7M
2024-11-26 8.79 9.04 8.70 9.00 37.0M
2024-11-25 8.76 8.97 8.71 8.82 33.5M
2024-11-22 8.92 9.03 8.76 8.77 34.0M
2024-11-21 9.16 9.28 8.92 9.00 38.2M
2024-11-20 8.92 9.33 8.88 9.16 50.6M
2024-11-19 8.71 9.08 8.71 8.99 54.5M
2024-11-18 9.96 9.96 8.96 8.99 93.9M
2024-11-15 9.85 10.47 9.42 9.96 148.1M
2024-11-14 9.74 9.74 9.37 9.74 65.4M
2024-11-13 8.80 9.19 8.71 8.85 46.2M
2024-11-12 8.80 9.04 8.67 8.76 61.2M
2024-11-11 8.41 8.59 8.34 8.55 25.5M
2024-11-08 8.69 8.72 8.42 8.48 26.7M
2024-11-07 8.45 8.59 8.27 8.58 29.2M
2024-11-06 8.20 8.54 8.16 8.47 40.5M
2024-11-05 8.07 8.22 8.05 8.20 25.4M
2024-11-04 8.02 8.12 7.96 8.07 16.8M
2024-11-01 7.91 8.13 7.89 7.94 28.2M
2024-10-31 8.11 8.24 7.87 7.91 45.8M
2024-10-30 8.34 8.48 8.28 8.36 15.0M
2024-10-29 8.62 8.70 8.39 8.41 21.2M
2024-10-28 8.53 8.59 8.41 8.58 17.4M
2024-10-25 8.27 8.61 8.21 8.53 29.9M
2024-10-24 8.40 8.40 8.22 8.22 15.0M
2024-10-23 8.22 8.48 8.19 8.42 27.2M
2024-10-22 8.08 8.26 8.03 8.22 19.7M
2024-10-21 8.25 8.28 8.01 8.07 24.3M
2024-10-18 7.89 8.31 7.84 8.17 24.4M
2024-10-17 8.06 8.12 7.87 7.87 15.5M
2024-10-16 8.00 8.10 7.92 8.00 16.6M
2024-10-15 8.33 8.33 8.04 8.04 17.4M
2024-10-14 8.25 8.35 8.14 8.25 17.2M
2024-10-11 8.45 8.49 8.18 8.25 21.2M
2024-10-10 8.49 8.82 8.39 8.47 27.6M
2024-10-09 9.35 9.35 8.57 8.57 43.8M
2024-10-08 10.20 10.21 9.23 9.52 63.0M
2024-09-30 8.83 9.30 8.76 9.28 46.5M
2024-09-27 8.35 8.74 8.34 8.55 27.7M
2024-09-26 7.86 8.24 7.84 8.23 19.4M
2024-09-25 7.72 7.96 7.72 7.86 18.7M
2024-09-24 7.19 7.64 7.18 7.64 21.8M
2024-09-23 7.13 7.20 7.08 7.15 5.2M
2024-09-20 7.16 7.18 7.02 7.14 10.6M
2024-09-19 7.03 7.29 6.98 7.18 10.3M
2024-09-18 7.11 7.14 6.93 6.99 7.7M
2024-09-13 7.27 7.29 7.14 7.14 5.4M
2024-09-12 7.20 7.45 7.20 7.27 7.0M
2024-09-11 7.34 7.34 7.11 7.21 10.8M
2024-09-10 7.55 7.60 7.31 7.35 8.3M
2024-09-09 7.61 7.70 7.52 7.55 7.1M
2024-09-06 7.81 7.83 7.64 7.67 5.3M
2024-09-05 7.78 7.88 7.77 7.82 5.6M
2024-09-04 7.80 7.97 7.76 7.82 7.2M
2024-09-03 7.73 7.90 7.63 7.79 9.6M
2024-09-02 7.76 7.91 7.72 7.72 8.2M
2024-08-30 7.76 7.92 7.76 7.79 11.3M
2024-08-29 7.70 7.84 7.66 7.75 7.0M
2024-08-28 7.55 7.75 7.54 7.73 7.9M
2024-08-27 7.55 7.64 7.52 7.60 6.9M
2024-08-26 7.43 7.63 7.39 7.60 9.3M
2024-08-23 7.31 7.42 7.28 7.38 5.3M
2024-08-22 7.35 7.38 7.30 7.33 6.2M
2024-08-21 7.44 7.48 7.32 7.35 8.0M
2024-08-20 7.56 7.60 7.45 7.48 6.2M
2024-08-19 7.49 7.61 7.48 7.56 5.5M
2024-08-16 7.56 7.61 7.48 7.48 5.8M
2024-08-15 7.49 7.61 7.43 7.55 6.1M
2024-08-14 7.66 7.67 7.50 7.50 5.6M
2024-08-13 7.60 7.70 7.50 7.64 6.5M
2024-08-12 7.69 7.69 7.60 7.63 4.3M
2024-08-09 7.80 7.84 7.67 7.67 6.0M
2024-08-08 7.77 7.84 7.72 7.79 5.9M
2024-08-07 7.82 7.83 7.71 7.77 5.6M
2024-08-06 7.79 7.96 7.76 7.83 9.4M
2024-08-05 7.75 7.93 7.70 7.72 9.8M
2024-08-02 7.80 7.89 7.75 7.79 7.0M
2024-08-01 7.95 8.01 7.82 7.84 9.3M
2024-07-31 7.78 7.95 7.74 7.93 13.6M
2024-07-30 7.87 7.88 7.76 7.80 7.1M
2024-07-29 7.99 8.03 7.87 7.88 5.5M
2024-07-26 7.99 8.04 7.95 8.00 6.9M
2024-07-25 7.71 8.07 7.69 7.98 9.9M
2024-07-24 7.91 7.93 7.71 7.74 8.5M
2024-07-23 8.07 8.16 7.91 7.91 7.9M
2024-07-22 8.25 8.28 8.06 8.10 9.4M
2024-07-19 8.13 8.26 8.04 8.25 11.9M
2024-07-18 8.03 8.19 7.98 8.15 13.0M
2024-07-17 8.03 8.15 7.94 8.09 17.0M
2024-07-16 7.92 7.98 7.88 7.95 7.3M
2024-07-15 8.03 8.06 7.93 7.94 7.4M
2024-07-12 7.97 8.12 7.96 8.02 9.6M
2024-07-11 7.65 7.98 7.63 7.96 17.2M
2024-07-10 7.56 7.74 7.50 7.59 8.3M
2024-07-09 7.58 7.65 7.40 7.58 10.6M
2024-07-08 7.85 7.86 7.57 7.61 9.7M
2024-07-05 7.80 7.87 7.77 7.85 6.5M
2024-07-04 7.96 7.98 7.80 7.82 6.5M
2024-07-03 7.96 8.02 7.91 7.94 6.1M
2024-07-02 7.95 8.06 7.93 7.96 9.6M
2024-07-01 7.86 7.99 7.67 7.94 12.5M
2024-06-28 7.98 8.07 7.93 7.97 6.7M
2024-06-27 8.10 8.15 7.93 7.95 8.9M
2024-06-26 7.93 8.12 7.80 8.12 11.4M
2024-06-25 7.88 8.02 7.82 7.93 9.4M
2024-06-24 7.99 8.00 7.78 7.88 11.1M
2024-06-21 8.00 8.06 7.93 8.02 8.3M
2024-06-20 8.12 8.18 8.00 8.00 8.8M
2024-06-19 8.22 8.26 8.10 8.12 7.8M
2024-06-18 8.11 8.26 8.11 8.22 8.5M
2024-06-17 8.25 8.28 8.13 8.15 11.4M
2024-06-14 8.38 8.38 8.18 8.32 13.4M
2024-06-13 8.55 8.59 8.38 8.40 8.8M
2024-06-12 8.46 8.56 8.45 8.54 9.4M
2024-06-11 8.42 8.48 8.33 8.45 9.7M
2024-06-07 8.51 8.59 8.40 8.44 13.2M
2024-06-06 8.69 8.77 8.48 8.55 13.3M
2024-06-05 8.83 8.85 8.68 8.69 9.7M
2024-06-04 8.74 8.86 8.62 8.85 12.0M
2024-06-03 8.90 8.95 8.68 8.77 14.8M
2024-05-31 9.06 9.08 8.94 8.94 12.2M
2024-05-30 9.06 9.15 9.01 9.05 8.7M
2024-05-29 8.95 9.17 8.95 9.06 10.2M
2024-05-28 9.06 9.15 8.97 8.98 10.4M
2024-05-27 9.29 9.29 9.00 9.14 14.9M
2024-05-24 9.31 9.39 9.20 9.25 11.0M
2024-05-23 9.60 9.61 9.35 9.38 12.9M
2024-05-22 9.50 9.64 9.46 9.61 12.6M
2024-05-21 9.70 9.70 9.46 9.50 15.9M
2024-05-20 9.79 9.94 9.69 9.72 14.8M
2024-05-17 9.65 9.79 9.60 9.79 11.2M
2024-05-16 9.71 9.78 9.65 9.66 10.2M
2024-05-15 9.81 9.84 9.65 9.73 11.5M
2024-05-14 9.88 9.93 9.76 9.78 13.8M
2024-05-13 9.93 9.96 9.80 9.89 11.1M
2024-05-10 10.05 10.08 9.87 9.99 13.7M
2024-05-09 9.90 10.13 9.90 10.03 15.0M
2024-05-08 10.08 10.13 9.90 9.93 13.6M
2024-05-07 10.15 10.18 10.01 10.11 15.2M
2024-05-06 10.02 10.25 9.94 10.15 25.6M
2024-04-30 10.24 10.29 9.90 9.92 23.1M
2024-04-29 9.86 10.41 9.83 10.36 28.7M
2024-04-26 10.01 10.09 9.59 9.89 26.8M
2024-04-25 10.09 10.30 10.07 10.10 12.6M
2024-04-24 9.95 10.18 9.78 10.16 14.1M
2024-04-23 10.43 10.50 9.94 9.97 19.8M
2024-04-22 10.35 10.54 10.35 10.37 13.6M
2024-04-19 10.36 10.47 10.33 10.38 11.6M
2024-04-18 10.48 10.54 10.36 10.41 11.9M
2024-04-17 10.13 10.45 10.12 10.45 14.2M
2024-04-16 10.34 10.39 10.09 10.13 14.3M
2024-04-15 10.33 10.47 10.21 10.34 15.3M
2024-04-12 10.42 10.47 10.30 10.32 12.5M
2024-04-11 10.46 10.58 10.36 10.44 11.6M
2024-04-10 10.55 10.62 10.49 10.54 13.6M
2024-04-09 10.37 10.57 10.37 10.53 11.7M
2024-04-08 10.52 10.66 10.41 10.42 17.9M
2024-04-03 10.37 10.60 10.34 10.50 20.3M
2024-04-02 10.18 10.42 10.15 10.39 18.8M
2024-04-01 10.11 10.26 10.10 10.16 16.0M
2024-03-29 9.92 10.16 9.88 10.08 11.9M
2024-03-28 9.81 10.00 9.80 9.92 10.5M
2024-03-27 9.99 10.03 9.83 9.83 8.6M
2024-03-26 9.93 10.05 9.87 10.05 11.1M
2024-03-25 10.06 10.17 9.91 9.92 13.9M
2024-03-22 10.28 10.34 10.03 10.06 15.8M
2024-03-21 10.47 10.49 10.31 10.34 11.0M
2024-03-20 10.58 10.59 10.40 10.48 10.7M
2024-03-19 10.45 10.61 10.40 10.54 17.2M
2024-03-18 10.42 10.48 10.33 10.45 11.8M
2024-03-15 10.32 10.44 10.15 10.43 14.6M
2024-03-14 10.42 10.60 10.29 10.34 15.6M
2024-03-13 10.60 10.61 10.40 10.40 14.0M
2024-03-12 10.71 10.73 10.56 10.61 13.1M
2024-03-11 10.63 10.77 10.46 10.69 20.3M
2024-03-08 10.43 10.68 10.41 10.59 17.0M
2024-03-07 10.53 10.58 10.38 10.43 13.4M
2024-03-06 10.39 10.64 10.37 10.50 23.7M
2024-03-05 10.26 10.42 10.21 10.38 19.5M
2024-03-04 10.39 10.47 10.22 10.26 16.4M
2024-03-01 10.53 10.58 10.33 10.39 21.8M
2024-02-29 10.46 10.60 10.40 10.50 25.3M
2024-02-28 10.65 10.90 10.50 10.50 22.4M
2024-02-27 10.67 10.77 10.58 10.68 23.4M
2024-02-26 10.71 10.87 10.68 10.70 16.2M
2024-02-23 10.97 11.08 10.66 10.71 25.4M
2024-02-22 11.17 11.25 10.85 10.97 21.0M
2024-02-21 10.78 11.29 10.71 11.08 32.2M
2024-02-20 10.65 10.83 10.56 10.81 21.3M
2024-02-19 10.53 10.72 10.37 10.70 26.2M
2024-02-08 10.28 10.55 10.24 10.46 24.0M
2024-02-07 10.15 10.34 10.01 10.27 26.0M
2024-02-06 9.51 10.17 9.49 10.15 29.7M
2024-02-05 9.43 9.75 9.18 9.59 27.7M
2024-02-02 9.75 9.81 9.37 9.62 26.8M
2024-02-01 9.79 9.98 9.62 9.78 22.7M
2024-01-31 9.90 10.02 9.78 9.89 23.0M
2024-01-30 9.91 10.03 9.82 10.00 19.5M
2024-01-29 10.02 10.06 9.90 9.98 17.0M
2024-01-26 9.82 10.11 9.78 10.05 25.0M
2024-01-25 9.79 9.88 9.72 9.85 19.8M
2024-01-24 9.71 9.83 9.58 9.82 28.5M
2024-01-23 9.50 9.78 9.37 9.67 17.9M
2024-01-22 9.76 9.82 9.43 9.55 28.8M
2024-01-19 9.79 9.86 9.69 9.82 21.1M
2024-01-18 9.51 9.83 9.47 9.81 31.3M
2024-01-17 9.60 9.70 9.52 9.58 20.4M
2024-01-16 9.50 9.64 9.48 9.64 17.6M
2024-01-15 9.45 9.58 9.28 9.55 28.4M
2024-01-12 9.41 9.86 9.36 9.62 39.1M
2024-01-11 9.37 9.50 9.30 9.41 14.6M
2024-01-10 9.27 9.47 9.26 9.40 14.4M
2024-01-09 9.32 9.45 9.19 9.30 12.4M
2024-01-08 9.38 9.47 9.27 9.34 14.6M
2024-01-05 9.51 9.61 9.38 9.42 13.0M
2024-01-04 9.59 9.63 9.45 9.53 16.8M
2024-01-03 9.56 9.65 9.53 9.62 13.3M
2024-01-02 9.55 9.65 9.45 9.56 19.3M