新华网

603888
🏛️ 中国 →
19.38
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 19.17 19.28 19.11 19.28 484.4K
09:35 19.26 19.34 19.25 19.34 269.5K
09:40 19.34 19.35 19.31 19.34 228.5K
09:45 19.35 19.40 19.34 19.40 261.3K
09:50 19.38 19.40 19.35 19.37 105.4K
09:55 19.38 19.38 19.33 19.37 103.6K
10:00 19.37 19.37 19.29 19.32 238.8K
10:05 19.32 19.33 19.30 19.30 77.9K
10:10 19.30 19.30 19.27 19.29 136.8K
10:15 19.29 19.35 19.29 19.35 68.7K
10:20 19.35 19.35 19.33 19.35 45.1K
10:25 19.36 19.36 19.34 19.35 54.9K
10:30 19.37 19.39 19.36 19.38 173.0K
10:35 19.38 19.38 19.36 19.37 62.9K
10:40 19.37 19.37 19.33 19.34 90.1K
10:45 19.35 19.38 19.35 19.37 49.1K
10:50 19.38 19.40 19.37 19.40 116.0K
10:55 19.39 19.45 19.39 19.45 161.7K
11:00 19.46 19.46 19.42 19.42 88.2K
11:05 19.42 19.45 19.40 19.44 83.2K
11:10 19.44 19.45 19.40 19.42 68.0K
11:15 19.42 19.46 19.42 19.45 66.9K
11:20 19.45 19.47 19.44 19.44 67.7K
11:25 19.45 19.45 19.42 19.43 68.5K
13:00 19.43 19.44 19.40 19.40 117.9K
13:05 19.41 19.43 19.39 19.42 133.6K
13:10 19.43 19.45 19.36 19.37 78.5K
13:15 19.37 19.40 19.37 19.38 50.8K
13:20 19.38 19.40 19.34 19.38 222.4K
13:25 19.40 19.41 19.39 19.40 30.2K
13:30 19.40 19.45 19.39 19.45 74.3K
13:35 19.45 19.45 19.42 19.44 36.2K
13:40 19.44 19.48 19.43 19.48 80.0K
13:45 19.48 19.51 19.47 19.51 235.5K
13:50 19.51 19.54 19.50 19.53 131.9K
13:55 19.53 19.53 19.48 19.48 77.5K
14:00 19.50 19.53 19.48 19.50 123.7K
14:05 19.49 19.50 19.47 19.48 363.4K
14:10 19.45 19.49 19.44 19.48 100.5K
14:15 19.48 19.50 19.47 19.48 97.3K
14:20 19.47 19.49 19.47 19.49 68.7K
14:25 19.48 19.49 19.44 19.47 84.3K
14:30 19.47 19.47 19.45 19.45 48.5K
14:35 19.45 19.47 19.45 19.46 30.5K
14:40 19.46 19.50 19.46 19.50 172.3K
14:45 19.49 19.54 19.48 19.53 208.8K
14:50 19.53 19.53 19.50 19.53 205.4K
14:55 19.52 19.56 19.51 19.53 134.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 19.27 19.49 19.10 19.38 5.8M
2025-09-26 19.60 19.70 19.28 19.32 6.6M
2025-09-25 19.53 19.82 19.45 19.68 7.3M
2025-09-24 19.16 19.56 19.10 19.53 6.2M
2025-09-23 19.50 19.57 18.84 19.23 10.1M
2025-09-22 19.81 19.91 19.39 19.53 7.7M
2025-09-19 19.68 19.87 19.66 19.79 6.0M
2025-09-18 20.20 20.23 19.63 19.72 11.2M
2025-09-17 20.28 20.28 20.06 20.13 6.6M
2025-09-16 20.25 20.36 20.05 20.31 7.3M
2025-09-15 20.30 20.38 20.16 20.26 7.4M
2025-09-12 20.20 21.08 20.17 20.37 16.9M
2025-09-11 19.72 20.12 19.58 20.11 10.6M
2025-09-10 19.62 20.15 19.62 19.82 8.4M
2025-09-09 20.03 20.04 19.60 19.69 8.7M
2025-09-08 19.88 20.08 19.80 19.99 9.9M
2025-09-05 19.81 19.97 19.59 19.95 10.9M
2025-09-04 19.90 20.06 19.50 19.79 13.5M
2025-09-03 20.85 20.98 19.77 19.86 19.9M
2025-09-02 21.40 21.40 20.46 20.65 18.4M
2025-09-01 21.10 21.47 21.01 21.32 18.6M
2025-08-29 21.19 21.40 20.99 21.12 18.8M
2025-08-28 21.50 21.50 20.69 21.19 35.7M
2025-08-27 20.50 22.53 20.43 21.09 56.0M
2025-08-26 20.50 20.60 20.40 20.48 11.6M
2025-08-25 20.68 20.77 20.35 20.55 17.9M
2025-08-22 20.21 20.56 20.17 20.53 14.2M
2025-08-21 20.10 20.40 20.05 20.30 13.2M
2025-08-20 20.07 20.09 19.82 20.09 10.4M
2025-08-19 19.74 20.60 19.67 20.08 18.6M
2025-08-18 19.53 19.98 19.52 19.82 14.3M
2025-08-15 19.32 19.49 19.29 19.47 7.7M
2025-08-14 19.55 19.83 19.41 19.41 12.9M
2025-08-13 19.47 19.60 19.38 19.53 10.2M
2025-08-12 19.28 19.47 19.25 19.45 6.1M
2025-08-11 19.25 19.44 19.19 19.36 7.0M
2025-08-08 19.52 19.58 19.19 19.22 10.1M
2025-08-07 19.60 19.73 19.42 19.56 7.3M
2025-08-06 19.50 19.64 19.40 19.58 8.9M
2025-08-05 19.58 19.69 19.40 19.54 8.6M
2025-08-04 19.35 19.68 19.20 19.60 12.1M
2025-08-01 19.14 20.28 19.08 19.62 21.9M
2025-07-31 19.11 19.45 19.05 19.10 10.6M
2025-07-30 19.14 19.39 19.02 19.14 9.3M
2025-07-29 19.10 19.21 18.88 19.16 7.6M
2025-07-28 19.30 19.35 19.09 19.16 12.4M
2025-07-25 19.00 19.28 18.90 19.25 15.5M
2025-07-24 18.77 18.99 18.77 18.97 8.8M
2025-07-23 18.85 18.96 18.76 18.77 7.9M
2025-07-22 18.83 18.90 18.74 18.89 6.1M
2025-07-21 18.84 18.95 18.73 18.82 6.5M
2025-07-18 18.84 18.99 18.75 18.84 7.5M
2025-07-17 18.67 18.80 18.64 18.70 4.5M
2025-07-16 18.60 18.85 18.53 18.72 6.5M
2025-07-15 18.48 18.62 18.33 18.62 7.2M
2025-07-14 18.71 18.71 18.46 18.49 7.1M
2025-07-11 18.55 18.97 18.43 18.71 10.3M
2025-07-10 18.39 18.59 18.35 18.55 6.9M
2025-07-09 18.23 18.73 18.20 18.45 10.8M
2025-07-08 18.09 18.25 18.04 18.23 4.6M
2025-07-07 18.01 18.15 17.99 18.11 3.1M
2025-07-04 18.16 18.20 18.02 18.05 3.7M
2025-07-03 18.04 18.25 18.03 18.14 3.8M
2025-07-02 18.25 18.25 17.99 18.10 5.0M
2025-07-01 18.46 18.46 18.16 18.25 5.9M
2025-06-30 18.25 18.42 18.25 18.42 5.5M
2025-06-27 18.19 18.41 18.14 18.25 7.6M
2025-06-26 18.28 18.30 18.14 18.15 5.8M
2025-06-25 18.09 18.35 17.91 18.32 11.0M
2025-06-24 17.74 18.07 17.69 18.05 7.3M
2025-06-23 17.35 17.74 17.33 17.69 4.3M
2025-06-20 17.62 17.76 17.40 17.42 5.2M
2025-06-19 17.81 17.92 17.65 17.69 5.0M
2025-06-18 17.92 17.98 17.69 17.83 4.3M
2025-06-17 18.12 18.14 17.89 17.94 4.0M
2025-06-16 17.70 18.05 17.66 18.00 5.1M
2025-06-13 18.08 18.09 17.73 17.77 7.4M
2025-06-12 17.94 18.19 17.92 18.14 6.4M
2025-06-11 17.85 18.10 17.84 18.00 5.3M
2025-06-10 18.08 18.11 17.68 17.92 8.1M
2025-06-09 17.98 18.15 17.89 18.12 7.7M
2025-06-06 18.02 18.05 17.88 17.92 4.4M
2025-06-05 17.85 18.01 17.79 17.99 7.1M
2025-06-04 17.79 17.87 17.74 17.86 3.8M
2025-06-03 17.69 17.96 17.66 17.78 5.5M
2025-05-30 17.96 18.00 17.68 17.72 6.3M
2025-05-29 17.69 18.02 17.64 17.96 10.2M
2025-05-28 17.72 17.78 17.64 17.69 3.6M
2025-05-27 17.80 17.80 17.65 17.75 4.8M
2025-05-26 17.47 17.81 17.47 17.75 6.8M
2025-05-23 17.69 17.79 17.48 17.48 7.9M
2025-05-22 17.75 17.89 17.59 17.75 6.6M
2025-05-21 17.82 17.88 17.66 17.78 6.9M
2025-05-20 17.77 17.94 17.70 17.88 6.9M
2025-05-19 17.78 17.92 17.60 17.75 6.9M
2025-05-16 17.79 17.92 17.73 17.79 5.4M
2025-05-15 18.07 18.09 17.82 17.83 7.6M
2025-05-14 18.04 18.17 17.89 18.15 11.8M
2025-05-13 18.19 18.22 18.00 18.02 11.8M
2025-05-12 18.19 18.27 17.91 18.09 18.2M
2025-05-09 18.46 18.54 17.99 17.99 44.3M
2025-05-08 17.65 19.42 17.61 18.83 55.9M
2025-05-07 17.77 17.84 17.55 17.65 9.3M
2025-05-06 17.32 17.62 17.28 17.60 9.2M
2025-04-30 17.20 17.42 17.19 17.22 6.2M
2025-04-29 17.06 17.25 17.02 17.19 6.6M
2025-04-28 17.27 17.32 16.97 17.05 8.5M
2025-04-25 17.01 17.77 16.96 17.30 17.0M
2025-04-24 22.00 22.04 21.65 21.68 4.2M
2025-04-23 21.96 22.18 21.88 21.98 3.9M
2025-04-22 21.85 22.06 21.73 21.93 4.2M
2025-04-21 21.60 21.94 21.47 21.88 3.6M
2025-04-18 21.69 21.75 21.51 21.62 2.5M
2025-04-17 21.56 21.81 21.53 21.66 3.1M
2025-04-16 21.90 22.15 21.54 21.73 5.4M
2025-04-15 21.71 22.02 21.69 21.83 3.6M
2025-04-14 21.99 22.04 21.69 21.79 4.4M
2025-04-11 21.52 21.90 21.52 21.73 5.6M
2025-04-10 21.47 22.05 21.46 21.72 7.5M
2025-04-09 20.70 21.49 19.98 21.38 9.7M
2025-04-08 20.66 21.18 20.57 20.94 8.8M
2025-04-07 21.79 21.96 20.64 20.64 10.2M
2025-04-03 22.82 23.12 22.80 22.93 3.9M
2025-04-02 23.00 23.31 22.93 23.02 4.3M
2025-04-01 22.79 23.17 22.77 23.02 4.7M
2025-03-31 22.91 22.91 22.51 22.83 5.5M
2025-03-28 23.07 23.25 22.85 23.06 5.3M
2025-03-27 23.09 23.18 22.78 23.07 4.4M
2025-03-26 22.90 23.20 22.90 23.08 3.6M
2025-03-25 23.10 23.22 22.92 23.08 4.7M
2025-03-24 23.39 23.46 22.80 23.17 6.2M
2025-03-21 23.71 23.87 23.25 23.36 7.2M
2025-03-20 23.91 24.08 23.73 23.80 5.8M
2025-03-19 24.19 24.29 23.80 23.92 6.5M
2025-03-18 24.05 24.29 23.90 24.19 7.3M
2025-03-17 24.12 24.19 23.84 23.99 6.5M
2025-03-14 23.60 24.09 23.42 24.07 9.6M
2025-03-13 24.42 24.42 23.48 23.66 11.7M
2025-03-12 24.25 24.68 24.21 24.42 12.3M
2025-03-11 23.98 24.10 23.72 24.10 7.4M
2025-03-10 24.50 24.53 23.93 24.11 10.1M
2025-03-07 24.97 25.11 24.40 24.57 11.4M
2025-03-06 24.43 25.27 24.27 25.06 17.7M
2025-03-05 24.70 24.79 23.98 24.27 14.5M
2025-03-04 24.60 25.02 24.49 24.67 12.5M
2025-03-03 25.70 25.80 24.71 24.92 17.9M
2025-02-28 25.91 26.84 25.51 25.60 25.4M
2025-02-27 25.93 26.98 25.75 26.18 30.6M
2025-02-26 26.10 26.35 25.59 26.04 22.2M
2025-02-25 25.88 26.35 25.70 25.85 23.1M
2025-02-24 27.00 27.19 25.98 26.46 46.8M
2025-02-21 24.48 26.72 24.33 26.72 36.1M
2025-02-20 24.56 24.68 24.14 24.29 7.8M
2025-02-19 23.99 24.57 23.80 24.52 9.8M
2025-02-18 24.80 25.07 23.91 24.00 12.9M
2025-02-17 24.66 25.15 24.51 24.69 14.7M
2025-02-14 24.98 25.33 24.00 24.88 20.5M
2025-02-13 24.39 24.64 23.96 24.30 10.8M
2025-02-12 24.45 24.71 24.22 24.43 11.7M
2025-02-11 24.15 24.58 23.90 24.42 11.6M
2025-02-10 23.81 24.37 23.76 24.30 11.6M
2025-02-07 23.63 24.06 23.45 23.74 14.0M
2025-02-06 23.36 23.70 23.34 23.65 11.0M
2025-02-05 23.32 23.68 23.13 23.56 12.8M
2025-01-27 23.03 23.40 22.87 23.00 11.3M
2025-01-24 21.90 22.78 21.84 22.75 9.8M
2025-01-23 22.07 22.34 21.90 21.95 6.9M
2025-01-22 22.01 22.05 21.75 21.85 4.4M
2025-01-21 22.02 22.18 21.79 22.09 4.8M
2025-01-20 22.32 22.42 21.82 21.91 6.8M
2025-01-17 22.00 22.36 21.75 22.05 5.7M
2025-01-16 21.93 23.01 21.93 22.20 12.3M
2025-01-15 21.97 22.64 21.84 21.95 10.5M
2025-01-14 20.92 21.80 20.89 21.75 8.9M
2025-01-13 20.60 20.93 20.40 20.81 4.8M
2025-01-10 21.20 21.45 20.78 20.79 6.1M
2025-01-09 21.25 21.47 21.20 21.32 5.5M
2025-01-08 21.30 21.52 20.63 21.33 8.7M
2025-01-07 21.31 21.45 21.07 21.44 6.0M
2025-01-06 21.15 21.54 20.85 21.33 7.2M
2025-01-03 21.81 21.89 21.02 21.13 7.4M
2025-01-02 22.35 22.48 21.56 21.76 8.4M