西安饮食

000721
🏛️ 中国 →
9.05
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
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
2022-12-30 16.53 18.74 16.53 17.30 178.1M
2022-12-29 20.82 22.35 18.37 18.37 196.7M
2022-12-28 19.17 20.41 18.60 20.41 156.1M
2022-12-27 17.51 18.55 17.05 18.55 144.1M
2022-12-26 15.51 16.86 15.40 16.86 112.5M
2022-12-23 16.78 17.37 15.33 15.33 165.7M
2022-12-22 18.20 19.60 16.68 17.00 209.4M
2022-12-21 16.11 17.97 15.87 17.97 107.2M
2022-12-20 16.00 16.47 15.30 16.34 142.0M
2022-12-19 15.30 16.95 15.03 16.45 173.1M
2022-12-16 15.00 15.48 14.00 15.48 165.1M
2022-12-15 14.07 14.07 13.68 14.07 65.5M
2022-12-14 12.79 12.79 12.79 12.79 8.9M
2022-12-13 10.99 11.63 10.68 11.63 54.5M
2022-12-12 9.41 10.57 9.41 10.57 135.0M
2022-12-09 9.21 10.19 9.10 9.61 131.3M
2022-12-08 8.83 9.88 8.71 9.44 131.1M
2022-12-07 8.40 9.50 8.31 9.12 144.4M
2022-12-06 7.96 8.99 7.96 8.72 119.1M
2022-12-05 8.60 8.75 8.10 8.17 100.4M
2022-12-02 7.69 8.35 7.69 8.33 104.9M
2022-12-01 8.44 8.62 7.96 7.99 110.3M
2022-11-30 8.10 8.29 7.83 8.11 114.3M
2022-11-29 7.77 8.65 7.71 8.39 150.8M
2022-11-28 7.53 7.88 7.53 7.86 96.6M
2022-11-25 7.75 7.92 7.53 7.58 127.4M
2022-11-24 7.91 8.39 7.83 8.09 136.1M
2022-11-23 8.39 8.39 8.39 8.39 5.9M
2022-11-22 9.33 9.69 9.32 9.32 28.6M
2022-11-21 10.96 11.24 10.36 10.36 111.3M
2022-11-18 11.01 11.51 10.51 11.51 143.7M
2022-11-17 9.95 11.39 9.71 11.18 164.1M
2022-11-16 10.04 10.60 9.44 10.39 165.6M
2022-11-15 10.37 10.86 9.70 9.70 175.0M
2022-11-14 10.18 10.78 10.17 10.78 177.9M
2022-11-11 10.12 10.12 8.73 9.80 190.1M
2022-11-10 8.80 9.20 8.79 9.20 56.2M
2022-11-09 7.87 8.36 7.86 8.36 78.9M
2022-11-08 7.20 7.60 6.78 7.60 175.5M
2022-11-07 6.20 6.91 6.05 6.91 103.4M
2022-11-04 5.73 6.28 5.62 6.28 111.7M
2022-11-03 5.15 5.71 5.15 5.71 84.0M
2022-11-02 5.12 5.44 5.10 5.19 77.9M
2022-11-01 4.87 5.47 4.81 5.28 90.1M
2022-10-31 4.88 5.23 4.77 5.04 59.9M
2022-10-28 4.85 5.25 4.73 4.88 77.2M
2022-10-27 4.88 5.12 4.81 4.98 79.1M
2022-10-26 5.19 5.69 4.91 5.01 119.3M
2022-10-25 4.66 5.17 4.66 5.17 49.1M
2022-10-24 4.84 5.01 4.62 4.70 57.9M
2022-10-21 5.09 5.21 4.83 4.83 92.6M
2022-10-20 4.74 5.37 4.68 5.37 70.9M
2022-10-19 4.30 4.88 4.29 4.88 76.2M
2022-10-18 4.19 4.60 4.19 4.44 53.8M
2022-10-17 4.10 4.20 4.08 4.18 15.6M
2022-10-14 4.08 4.14 4.07 4.13 15.9M
2022-10-13 4.17 4.17 4.05 4.09 19.2M
2022-10-12 4.09 4.22 4.02 4.17 20.9M
2022-10-11 4.00 4.15 3.83 4.08 34.3M
2022-10-10 4.38 4.41 4.14 4.14 37.7M
2022-09-30 4.54 5.09 4.51 4.60 50.3M
2022-09-29 4.82 4.88 4.51 4.63 37.4M
2022-09-28 5.03 5.04 4.74 4.76 59.4M
2022-09-27 4.40 4.93 4.39 4.93 27.3M
2022-09-26 4.40 4.64 4.39 4.48 18.4M
2022-09-23 4.55 4.64 4.40 4.42 15.3M
2022-09-22 4.75 4.75 4.55 4.61 16.8M
2022-09-21 4.82 4.82 4.56 4.75 21.9M
2022-09-20 4.76 4.88 4.52 4.82 30.3M
2022-09-19 4.69 4.88 4.63 4.83 35.1M
2022-09-16 4.72 4.85 4.64 4.65 17.3M
2022-09-15 4.77 4.86 4.65 4.72 13.2M
2022-09-14 4.67 4.82 4.66 4.76 13.2M
2022-09-13 4.72 4.74 4.63 4.71 12.2M
2022-09-09 4.64 4.68 4.46 4.63 12.2M
2022-09-08 4.59 4.73 4.57 4.66 16.9M
2022-09-07 4.60 4.65 4.56 4.56 10.4M
2022-09-06 4.66 4.67 4.57 4.62 10.5M
2022-09-05 4.62 4.69 4.57 4.63 12.4M
2022-09-02 4.53 4.71 4.48 4.67 21.7M
2022-09-01 4.63 4.66 4.50 4.53 21.2M
2022-08-31 4.58 4.69 4.52 4.60 24.0M
2022-08-30 4.52 4.60 4.48 4.57 19.6M
2022-08-29 4.34 4.57 4.32 4.55 24.4M
2022-08-26 4.28 4.50 4.26 4.42 24.4M
2022-08-25 4.23 4.36 4.19 4.32 13.1M
2022-08-24 4.27 4.34 4.20 4.21 11.5M
2022-08-23 4.24 4.29 4.19 4.26 8.3M
2022-08-22 4.15 4.23 4.14 4.22 7.2M
2022-08-19 4.21 4.25 4.17 4.17 7.5M
2022-08-18 4.30 4.30 4.18 4.21 9.8M
2022-08-17 4.26 4.34 4.25 4.30 8.4M
2022-08-16 4.27 4.29 4.23 4.27 7.2M
2022-08-15 4.29 4.29 4.23 4.27 6.3M
2022-08-12 4.25 4.30 4.22 4.27 8.9M
2022-08-11 4.19 4.25 4.18 4.24 7.7M
2022-08-10 4.23 4.24 4.17 4.19 5.9M
2022-08-09 4.25 4.28 4.22 4.25 4.9M
2022-08-08 4.20 4.26 4.15 4.25 7.4M
2022-08-05 4.16 4.24 4.15 4.23 7.4M
2022-08-04 4.08 4.19 4.07 4.18 11.0M
2022-08-03 4.08 4.19 4.05 4.06 10.3M
2022-08-02 4.31 4.31 4.00 4.11 20.8M
2022-08-01 4.40 4.44 4.34 4.35 10.6M
2022-07-29 4.55 4.55 4.41 4.43 15.2M
2022-07-28 4.51 4.57 4.46 4.55 13.5M
2022-07-27 4.54 4.61 4.48 4.51 15.5M
2022-07-26 4.52 4.70 4.49 4.60 26.0M
2022-07-25 4.54 4.54 4.41 4.45 11.3M
2022-07-22 4.48 4.56 4.45 4.55 14.2M
2022-07-21 4.46 4.55 4.45 4.48 14.1M
2022-07-20 4.45 4.58 4.41 4.47 17.1M
2022-07-19 4.47 4.50 4.37 4.45 15.6M
2022-07-18 4.23 4.37 4.22 4.34 13.1M
2022-07-15 4.37 4.46 4.25 4.25 21.4M
2022-07-14 4.43 4.46 4.36 4.37 13.4M
2022-07-13 4.41 4.47 4.39 4.44 10.7M
2022-07-12 4.50 4.50 4.40 4.40 16.6M
2022-07-11 4.41 4.56 4.38 4.52 17.8M
2022-07-08 4.53 4.60 4.46 4.47 19.0M
2022-07-07 4.45 4.49 4.38 4.45 17.1M
2022-07-06 4.43 4.48 4.35 4.42 27.1M
2022-07-05 4.59 4.63 4.46 4.54 30.7M
2022-07-04 4.53 4.72 4.53 4.57 37.8M
2022-07-01 5.04 5.11 4.75 4.75 60.3M
2022-06-30 5.42 5.61 5.18 5.28 90.0M
2022-06-29 5.30 5.54 4.89 5.10 107.3M
2022-06-28 4.60 5.04 4.54 5.04 55.5M
2022-06-27 4.53 4.72 4.52 4.58 31.2M
2022-06-24 4.29 4.56 4.29 4.52 30.7M
2022-06-23 4.28 4.32 4.20 4.31 14.7M
2022-06-22 4.40 4.51 4.27 4.28 18.6M
2022-06-21 4.33 4.43 4.30 4.36 17.8M
2022-06-20 4.28 4.35 4.23 4.32 15.8M
2022-06-17 4.30 4.35 4.21 4.28 13.9M
2022-06-16 4.24 4.36 4.23 4.33 17.4M
2022-06-15 4.27 4.32 4.22 4.25 20.5M
2022-06-14 4.25 4.27 4.14 4.24 17.1M
2022-06-13 4.17 4.36 4.14 4.29 25.3M
2022-06-10 4.11 4.35 4.08 4.22 23.4M
2022-06-09 4.28 4.28 4.10 4.14 15.1M
2022-06-08 4.23 4.31 4.12 4.28 15.5M
2022-06-07 4.30 4.34 4.21 4.22 11.4M
2022-06-06 4.29 4.35 4.22 4.32 15.1M
2022-06-02 4.32 4.33 4.23 4.29 14.9M
2022-06-01 4.38 4.47 4.30 4.34 16.7M
2022-05-31 4.35 4.43 4.31 4.37 16.9M
2022-05-30 4.29 4.39 4.22 4.38 19.5M
2022-05-27 4.26 4.36 4.20 4.27 19.1M
2022-05-26 4.23 4.25 4.17 4.22 13.6M
2022-05-25 4.08 4.21 4.08 4.19 12.5M
2022-05-24 4.28 4.29 4.07 4.08 17.9M
2022-05-23 4.21 4.27 4.16 4.26 13.5M
2022-05-20 4.19 4.26 4.16 4.23 14.7M
2022-05-19 4.06 4.19 4.05 4.17 16.8M
2022-05-18 4.08 4.19 4.08 4.13 16.6M
2022-05-17 4.11 4.17 4.04 4.11 16.5M
2022-05-16 4.08 4.18 4.02 4.13 24.4M
2022-05-13 4.06 4.08 3.97 4.06 17.0M
2022-05-12 3.93 4.11 3.93 4.06 22.3M
2022-05-11 4.01 4.18 3.95 3.97 29.4M
2022-05-10 3.86 4.04 3.81 4.00 26.5M
2022-05-09 3.83 3.95 3.81 3.91 16.2M
2022-05-06 3.88 3.90 3.77 3.83 17.9M
2022-05-05 3.91 4.02 3.81 3.97 26.0M
2022-04-29 3.84 4.02 3.75 3.95 30.9M
2022-04-28 3.90 3.95 3.71 3.74 29.8M
2022-04-27 3.77 3.99 3.72 3.95 30.8M
2022-04-26 3.92 4.09 3.80 3.85 35.5M
2022-04-25 4.20 4.28 4.12 4.12 28.7M
2022-04-22 5.08 5.30 4.58 4.58 57.9M
2022-04-21 5.25 5.32 4.98 5.09 49.6M
2022-04-20 5.17 5.30 4.90 5.29 66.8M
2022-04-19 5.25 5.35 5.04 5.15 53.6M
2022-04-18 5.12 5.43 5.00 5.30 73.7M
2022-04-15 5.24 5.40 5.06 5.21 80.7M
2022-04-14 5.00 5.41 4.93 5.41 105.9M
2022-04-13 5.18 5.22 4.89 4.92 62.8M
2022-04-12 4.93 5.52 4.79 5.39 88.2M
2022-04-11 4.81 5.10 4.72 5.03 60.9M
2022-04-08 4.85 4.92 4.57 4.88 44.8M
2022-04-07 4.97 5.03 4.80 4.81 37.2M
2022-04-06 4.96 5.12 4.91 5.04 64.5M
2022-04-01 4.56 5.07 4.56 5.07 38.6M
2022-03-31 4.71 4.77 4.59 4.61 25.1M
2022-03-30 4.80 4.88 4.64 4.74 32.3M
2022-03-29 4.73 4.92 4.70 4.80 33.6M
2022-03-28 4.69 4.86 4.65 4.73 26.9M
2022-03-25 4.75 4.91 4.66 4.76 30.6M
2022-03-24 4.82 4.88 4.61 4.66 27.8M
2022-03-23 4.77 4.99 4.71 4.82 32.7M
2022-03-22 4.95 5.00 4.74 4.79 35.4M
2022-03-21 4.80 5.11 4.77 4.91 50.1M
2022-03-18 4.63 4.95 4.61 4.88 47.0M
2022-03-17 4.70 4.87 4.63 4.72 58.4M
2022-03-16 4.54 4.89 4.54 4.76 60.6M
2022-03-15 4.57 4.76 4.44 4.46 43.0M
2022-03-14 4.50 4.71 4.48 4.63 41.7M
2022-03-11 4.50 4.63 4.38 4.59 30.4M
2022-03-10 4.46 4.65 4.42 4.61 39.9M
2022-03-09 4.35 4.54 4.17 4.42 28.4M
2022-03-08 4.47 4.49 4.26 4.37 24.3M
2022-03-07 4.41 4.60 4.34 4.54 27.3M
2022-03-04 4.43 4.49 4.37 4.41 14.9M
2022-03-03 4.49 4.57 4.42 4.48 20.3M
2022-03-02 4.42 4.48 4.39 4.45 17.2M
2022-03-01 4.18 4.55 4.17 4.45 35.5M
2022-02-28 4.20 4.20 4.06 4.17 13.2M
2022-02-25 4.20 4.27 4.16 4.20 16.7M
2022-02-24 4.30 4.54 4.12 4.20 34.5M
2022-02-23 4.33 4.35 4.26 4.29 14.3M
2022-02-22 4.41 4.46 4.27 4.32 19.0M
2022-02-21 4.37 4.52 4.35 4.44 20.8M
2022-02-18 4.38 4.45 4.35 4.39 17.4M
2022-02-17 4.53 4.57 4.36 4.43 34.3M
2022-02-16 4.58 4.61 4.49 4.58 25.7M
2022-02-15 4.64 4.68 4.45 4.55 42.7M
2022-02-14 4.47 4.90 4.43 4.70 65.1M
2022-02-11 4.52 4.70 4.42 4.51 53.2M
2022-02-10 4.46 4.60 4.43 4.58 41.2M
2022-02-09 4.53 4.55 4.32 4.48 32.2M
2022-02-08 4.36 4.53 4.29 4.42 40.0M
2022-02-07 4.34 4.38 4.11 4.30 40.9M
2022-01-28 3.99 4.36 3.99 4.36 33.1M
2022-01-27 4.12 4.15 3.96 3.96 31.1M
2022-01-26 4.44 4.54 4.04 4.15 54.3M
2022-01-25 4.33 4.67 4.29 4.48 61.4M
2022-01-24 4.31 4.55 4.23 4.37 37.6M
2022-01-21 4.49 4.67 4.29 4.39 45.0M
2022-01-20 4.58 4.68 4.36 4.41 44.5M
2022-01-19 4.52 4.68 4.42 4.55 55.2M
2022-01-18 4.92 4.96 4.68 4.68 64.0M
2022-01-17 5.06 5.46 4.90 5.20 104.8M
2022-01-14 5.54 5.54 5.19 5.20 107.3M
2022-01-13 5.04 5.04 5.04 5.04 13.9M
2022-01-12 4.15 4.58 4.15 4.58 41.5M
2022-01-11 4.14 4.25 4.13 4.16 8.6M
2022-01-10 4.12 4.17 4.04 4.14 8.2M
2022-01-07 4.22 4.22 4.08 4.09 10.6M
2022-01-06 4.20 4.28 4.18 4.20 13.2M
2022-01-05 4.29 4.38 4.15 4.21 22.5M
2022-01-04 4.05 4.23 4.02 4.19 21.2M