盐 田 港

000088
🏛️ 中国 →
4.43
最后更新: 2025-09-30
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 5.26 5.31 5.26 5.30 3.9M
2021-12-30 5.26 5.28 5.25 5.26 4.4M
2021-12-29 5.27 5.30 5.24 5.27 4.2M
2021-12-28 5.25 5.27 5.23 5.27 3.1M
2021-12-27 5.26 5.27 5.22 5.25 3.7M
2021-12-24 5.33 5.35 5.24 5.25 6.1M
2021-12-23 5.34 5.36 5.30 5.33 4.3M
2021-12-22 5.39 5.41 5.32 5.34 5.6M
2021-12-21 5.31 5.40 5.30 5.39 11.0M
2021-12-20 5.27 5.32 5.25 5.31 4.8M
2021-12-17 5.30 5.31 5.27 5.27 4.3M
2021-12-16 5.26 5.32 5.20 5.32 5.8M
2021-12-15 5.26 5.30 5.26 5.29 3.2M
2021-12-14 5.29 5.30 5.24 5.26 5.0M
2021-12-13 5.28 5.41 5.28 5.29 6.3M
2021-12-10 5.27 5.32 5.26 5.29 3.9M
2021-12-09 5.29 5.36 5.28 5.30 8.3M
2021-12-08 5.29 5.31 5.25 5.29 4.8M
2021-12-07 5.27 5.33 5.23 5.29 6.4M
2021-12-06 5.35 5.37 5.26 5.27 12.7M
2021-12-03 5.35 5.62 5.34 5.41 28.2M
2021-12-02 5.19 5.19 5.15 5.17 3.5M
2021-12-01 5.12 5.19 5.12 5.18 2.8M
2021-11-30 5.11 5.16 5.11 5.14 2.7M
2021-11-29 5.10 5.13 5.06 5.10 3.1M
2021-11-26 5.19 5.19 5.15 5.15 2.3M
2021-11-25 5.20 5.21 5.17 5.19 2.3M
2021-11-24 5.21 5.21 5.17 5.19 2.6M
2021-11-23 5.20 5.21 5.16 5.21 3.4M
2021-11-22 5.19 5.22 5.17 5.21 3.8M
2021-11-19 5.17 5.19 5.16 5.19 3.7M
2021-11-18 5.18 5.20 5.15 5.18 3.4M
2021-11-17 5.19 5.19 5.15 5.18 3.5M
2021-11-16 5.19 5.19 5.16 5.19 2.7M
2021-11-15 5.18 5.19 5.14 5.18 2.3M
2021-11-12 5.20 5.21 5.15 5.18 2.2M
2021-11-11 5.15 5.20 5.12 5.19 3.2M
2021-11-10 5.16 5.16 5.09 5.14 3.3M
2021-11-09 5.15 5.16 5.11 5.16 2.6M
2021-11-08 5.08 5.17 5.08 5.14 2.6M
2021-11-05 5.12 5.14 5.10 5.11 2.9M
2021-11-04 5.10 5.15 5.10 5.14 2.9M
2021-11-03 5.08 5.13 5.05 5.10 3.7M
2021-11-02 5.15 5.17 5.03 5.07 5.2M
2021-11-01 5.19 5.19 5.12 5.15 3.2M
2021-10-29 5.15 5.19 5.07 5.18 3.2M
2021-10-28 5.17 5.20 5.09 5.10 4.3M
2021-10-27 5.25 5.25 5.14 5.17 3.8M
2021-10-26 5.29 5.30 5.25 5.26 2.6M
2021-10-25 5.29 5.31 5.27 5.30 2.1M
2021-10-22 5.35 5.35 5.27 5.28 3.3M
2021-10-21 5.36 5.38 5.34 5.35 2.9M
2021-10-20 5.38 5.40 5.34 5.35 2.6M
2021-10-19 5.43 5.45 5.38 5.39 3.8M
2021-10-18 5.32 5.42 5.31 5.42 4.3M
2021-10-15 5.38 5.39 5.32 5.32 3.7M
2021-10-14 5.36 5.41 5.35 5.39 2.7M
2021-10-13 5.38 5.40 5.33 5.37 2.9M
2021-10-12 5.43 5.46 5.35 5.38 4.8M
2021-10-11 5.43 5.52 5.43 5.48 5.2M
2021-10-08 5.60 5.60 5.45 5.49 7.3M
2021-09-30 5.30 5.38 5.30 5.35 5.1M
2021-09-29 5.36 5.42 5.29 5.29 8.1M
2021-09-28 5.43 5.44 5.36 5.41 5.0M
2021-09-27 5.58 5.60 5.32 5.39 10.7M
2021-09-24 5.73 5.76 5.56 5.58 7.7M
2021-09-23 5.63 5.76 5.63 5.71 12.0M
2021-09-22 5.44 5.67 5.44 5.63 10.3M
2021-09-17 5.66 5.68 5.51 5.52 14.4M
2021-09-16 5.72 5.80 5.59 5.72 11.6M
2021-09-15 5.64 5.77 5.64 5.72 10.2M
2021-09-14 5.84 5.89 5.62 5.68 18.1M
2021-09-13 5.79 5.89 5.78 5.84 13.2M
2021-09-10 5.90 5.95 5.75 5.78 23.8M
2021-09-09 5.81 6.04 5.77 5.90 30.7M
2021-09-08 5.86 5.88 5.76 5.80 24.8M
2021-09-07 5.80 6.04 5.70 5.89 42.0M
2021-09-06 5.79 5.80 5.62 5.68 21.8M
2021-09-03 5.51 5.84 5.50 5.65 27.9M
2021-09-02 5.53 5.56 5.47 5.53 12.9M
2021-09-01 5.46 5.57 5.42 5.54 17.6M
2021-08-31 5.39 5.48 5.35 5.46 14.3M
2021-08-30 5.33 5.41 5.30 5.38 8.8M
2021-08-27 5.36 5.40 5.29 5.35 12.4M
2021-08-26 5.30 5.49 5.29 5.40 25.8M
2021-08-25 5.20 5.25 5.12 5.24 7.4M
2021-08-24 5.19 5.22 5.17 5.20 4.8M
2021-08-23 5.17 5.22 5.17 5.19 5.6M
2021-08-20 5.23 5.23 5.14 5.17 3.9M
2021-08-19 5.21 5.26 5.19 5.21 3.0M
2021-08-18 5.18 5.25 5.16 5.22 3.6M
2021-08-17 5.30 5.31 5.18 5.19 6.3M
2021-08-16 5.28 5.37 5.26 5.31 5.9M
2021-08-13 5.32 5.38 5.26 5.28 5.6M
2021-08-12 5.27 5.34 5.24 5.34 7.8M
2021-08-11 5.24 5.27 5.21 5.26 4.5M
2021-08-10 5.24 5.29 5.20 5.24 3.1M
2021-08-09 5.20 5.27 5.15 5.24 3.9M
2021-08-06 5.22 5.22 5.15 5.19 2.5M
2021-08-05 5.20 5.25 5.16 5.17 4.6M
2021-08-04 5.28 5.28 5.18 5.23 6.2M
2021-08-03 5.15 5.38 5.11 5.31 11.4M
2021-08-02 5.06 5.16 5.02 5.15 4.7M
2021-07-30 5.14 5.14 5.04 5.09 5.6M
2021-07-29 5.17 5.18 5.14 5.15 4.1M
2021-07-28 5.27 5.27 5.07 5.13 6.3M
2021-07-27 5.36 5.38 5.27 5.27 7.4M
2021-07-26 5.48 5.49 5.36 5.38 8.8M
2021-07-23 5.37 5.52 5.35 5.47 13.2M
2021-07-22 5.39 5.42 5.36 5.38 5.9M
2021-07-21 5.38 5.39 5.36 5.38 4.0M
2021-07-20 5.39 5.40 5.34 5.38 3.8M
2021-07-19 5.36 5.40 5.34 5.39 3.8M
2021-07-16 5.37 5.41 5.34 5.40 5.8M
2021-07-15 5.41 5.41 5.33 5.38 6.0M
2021-07-14 5.49 5.50 5.39 5.41 6.7M
2021-07-13 5.47 5.48 5.42 5.48 5.2M
2021-07-12 5.49 5.53 5.45 5.47 6.5M
2021-07-09 5.45 5.53 5.39 5.48 6.9M
2021-07-08 5.51 5.53 5.44 5.45 5.6M
2021-07-07 5.53 5.56 5.50 5.53 4.8M
2021-07-06 5.59 5.63 5.51 5.55 6.8M
2021-07-05 5.46 5.62 5.44 5.59 7.9M
2021-07-02 5.47 5.51 5.44 5.47 4.2M
2021-07-01 5.55 5.56 5.45 5.47 5.5M
2021-06-30 5.54 5.59 5.52 5.54 4.1M
2021-06-29 5.61 5.61 5.50 5.51 6.3M
2021-06-28 5.68 5.71 5.58 5.60 7.5M
2021-06-25 5.68 5.70 5.58 5.66 11.1M
2021-06-24 5.68 5.70 5.55 5.60 13.9M
2021-06-23 5.45 5.74 5.43 5.66 26.5M
2021-06-22 5.35 5.47 5.34 5.43 8.7M
2021-06-21 5.34 5.35 5.29 5.35 3.5M
2021-06-18 5.36 5.36 5.30 5.34 4.7M
2021-06-17 5.28 5.40 5.27 5.36 7.2M
2021-06-16 5.31 5.34 5.26 5.27 5.9M
2021-06-15 5.40 5.40 5.31 5.32 5.9M
2021-06-11 5.43 5.44 5.38 5.39 6.2M
2021-06-10 5.41 5.46 5.41 5.43 6.0M
2021-06-09 5.40 5.43 5.39 5.41 4.1M
2021-06-08 5.41 5.42 5.38 5.38 4.4M
2021-06-07 5.41 5.43 5.39 5.41 3.9M
2021-06-04 5.50 5.51 5.40 5.42 6.3M
2021-06-03 5.40 5.55 5.38 5.50 11.4M
2021-06-02 5.45 5.45 5.38 5.40 7.2M
2021-06-01 5.47 5.48 5.43 5.46 4.5M
2021-05-31 5.52 5.52 5.43 5.46 7.8M
2021-05-28 5.54 5.56 5.50 5.53 5.8M
2021-05-27 5.57 5.58 5.53 5.55 6.5M
2021-05-26 5.53 5.57 5.51 5.57 6.4M
2021-05-25 5.49 5.55 5.46 5.54 6.2M
2021-05-24 5.53 5.55 5.43 5.50 10.1M
2021-05-21 5.53 5.55 5.51 5.53 4.4M
2021-05-20 5.57 5.58 5.51 5.53 3.8M
2021-05-19 5.63 5.63 5.55 5.56 4.8M
2021-05-18 5.63 5.63 5.57 5.62 4.1M
2021-05-17 5.61 5.65 5.57 5.61 6.2M
2021-05-14 5.55 5.62 5.53 5.61 7.0M
2021-05-13 5.56 5.59 5.53 5.55 4.0M
2021-05-12 5.56 5.59 5.52 5.58 4.4M
2021-05-11 5.54 5.57 5.50 5.56 4.9M
2021-05-10 5.60 5.62 5.54 5.57 4.9M
2021-05-07 5.56 5.64 5.55 5.60 5.1M
2021-05-06 5.54 5.62 5.53 5.56 3.7M
2021-04-30 5.56 5.58 5.51 5.52 3.8M
2021-04-29 5.56 5.60 5.50 5.56 3.1M
2021-04-28 5.57 5.62 5.54 5.57 4.8M
2021-04-27 5.58 5.60 5.50 5.52 4.2M
2021-04-26 5.59 5.65 5.56 5.58 5.0M
2021-04-23 5.64 5.66 5.58 5.60 4.8M
2021-04-22 5.66 5.69 5.65 5.66 4.1M
2021-04-21 5.71 5.71 5.65 5.67 4.4M
2021-04-20 5.75 5.78 5.69 5.70 6.6M
2021-04-19 5.75 5.79 5.73 5.78 6.0M
2021-04-16 5.70 5.77 5.67 5.77 4.8M
2021-04-15 5.65 5.71 5.65 5.70 2.5M
2021-04-14 5.70 5.70 5.64 5.70 3.0M
2021-04-13 5.65 5.70 5.62 5.68 3.6M
2021-04-12 5.74 5.75 5.65 5.66 6.2M
2021-04-09 5.77 5.80 5.72 5.74 6.4M
2021-04-08 5.88 5.88 5.75 5.77 14.1M
2021-04-07 5.92 6.06 5.90 5.94 14.2M
2021-04-06 5.84 5.90 5.83 5.85 6.2M
2021-04-02 5.88 5.88 5.83 5.85 5.7M
2021-04-01 5.92 5.96 5.83 5.90 9.4M
2021-03-31 5.79 5.98 5.76 5.96 14.2M
2021-03-30 5.85 5.85 5.73 5.76 6.3M
2021-03-29 5.82 5.85 5.78 5.83 6.6M
2021-03-26 5.76 5.83 5.75 5.82 5.7M
2021-03-25 5.76 5.84 5.75 5.76 5.0M
2021-03-24 5.84 5.87 5.76 5.77 6.9M
2021-03-23 6.00 6.01 5.82 5.84 12.0M
2021-03-22 5.98 6.06 5.95 6.01 12.4M
2021-03-19 6.00 6.10 5.97 6.01 13.7M
2021-03-18 6.12 6.20 6.00 6.05 18.3M
2021-03-17 5.96 6.35 5.95 6.15 26.6M
2021-03-16 5.91 6.05 5.76 5.97 16.6M
2021-03-15 5.71 6.10 5.71 5.91 25.3M
2021-03-12 5.62 5.76 5.57 5.70 8.4M
2021-03-11 5.61 5.65 5.50 5.64 6.2M
2021-03-10 5.75 5.75 5.56 5.58 11.0M
2021-03-09 5.70 5.87 5.57 5.75 16.1M
2021-03-08 5.80 5.85 5.67 5.70 9.3M
2021-03-05 5.70 5.78 5.66 5.78 9.3M
2021-03-04 5.65 5.79 5.64 5.71 10.1M
2021-03-03 5.60 5.66 5.56 5.65 6.9M
2021-03-02 5.69 5.70 5.56 5.61 8.1M
2021-03-01 5.66 5.70 5.62 5.68 6.5M
2021-02-26 5.69 5.73 5.59 5.62 9.3M
2021-02-25 5.79 5.84 5.72 5.75 8.3M
2021-02-24 5.83 5.87 5.70 5.74 8.6M
2021-02-23 5.90 5.95 5.79 5.82 11.2M
2021-02-22 5.75 6.09 5.75 5.92 21.3M
2021-02-19 5.65 5.75 5.61 5.75 12.0M
2021-02-18 5.59 5.67 5.59 5.64 10.5M
2021-02-10 5.43 5.49 5.38 5.48 7.6M
2021-02-09 5.33 5.45 5.28 5.40 7.1M
2021-02-08 5.26 5.36 5.26 5.33 6.3M
2021-02-05 5.23 5.32 5.20 5.21 6.1M
2021-02-04 5.40 5.41 5.16 5.23 8.3M
2021-02-03 5.57 5.57 5.38 5.40 8.4M
2021-02-02 5.36 5.75 5.36 5.58 15.1M
2021-02-01 5.39 5.39 5.26 5.35 6.4M
2021-01-29 5.57 5.59 5.34 5.39 8.2M
2021-01-28 5.71 5.71 5.52 5.54 8.7M
2021-01-27 5.80 5.84 5.71 5.74 6.6M
2021-01-26 5.95 6.01 5.75 5.81 10.5M
2021-01-25 6.09 6.09 5.96 5.97 9.6M
2021-01-22 6.12 6.18 6.05 6.11 7.1M
2021-01-21 6.11 6.16 6.08 6.12 7.3M
2021-01-20 6.16 6.17 6.08 6.12 6.3M
2021-01-19 6.18 6.21 6.12 6.13 6.5M
2021-01-18 6.17 6.24 6.13 6.19 6.5M
2021-01-15 6.18 6.20 6.11 6.15 6.2M
2021-01-14 6.19 6.30 6.18 6.21 10.2M
2021-01-13 6.13 6.20 6.05 6.11 8.3M
2021-01-12 6.06 6.17 6.06 6.12 5.6M
2021-01-11 6.22 6.23 6.05 6.10 7.7M
2021-01-08 6.16 6.29 6.11 6.23 6.3M
2021-01-07 6.27 6.43 6.20 6.22 10.0M
2021-01-06 6.49 6.49 6.31 6.34 11.8M
2021-01-05 6.34 6.80 6.16 6.53 23.8M
2021-01-04 6.30 6.39 6.29 6.34 9.0M