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
2023-12-29 4.92 4.93 4.86 4.88 8.3M
2023-12-28 4.91 4.93 4.84 4.91 10.7M
2023-12-27 4.92 4.94 4.87 4.91 4.1M
2023-12-26 4.94 5.00 4.89 4.90 6.3M
2023-12-25 5.05 5.05 4.90 4.96 6.9M
2023-12-22 5.06 5.10 5.01 5.02 6.8M
2023-12-21 5.05 5.05 4.95 5.04 7.2M
2023-12-20 5.11 5.13 5.03 5.05 7.0M
2023-12-19 5.14 5.15 5.06 5.09 8.1M
2023-12-18 5.12 5.19 5.12 5.14 11.8M
2023-12-15 5.16 5.19 5.10 5.11 6.1M
2023-12-14 5.19 5.20 5.14 5.16 5.7M
2023-12-13 5.18 5.22 5.15 5.17 6.8M
2023-12-12 5.16 5.20 5.13 5.18 6.4M
2023-12-11 5.07 5.17 5.02 5.16 10.1M
2023-12-08 5.15 5.19 5.07 5.08 9.4M
2023-12-07 5.18 5.18 5.11 5.15 5.8M
2023-12-06 5.11 5.19 5.09 5.17 8.6M
2023-12-05 5.23 5.23 5.13 5.13 7.8M
2023-12-04 5.11 5.23 5.11 5.22 11.0M
2023-12-01 5.13 5.20 5.10 5.15 9.9M
2023-11-30 5.10 5.15 5.08 5.13 5.8M
2023-11-29 5.08 5.15 5.08 5.11 6.6M
2023-11-28 5.09 5.12 5.04 5.11 6.1M
2023-11-27 5.10 5.14 5.08 5.11 8.6M
2023-11-24 5.08 5.15 5.08 5.13 12.1M
2023-11-23 5.09 5.16 5.04 5.11 17.0M
2023-11-22 4.93 5.16 4.90 5.09 29.1M
2023-11-21 4.88 4.96 4.87 4.92 8.9M
2023-11-20 4.88 4.90 4.86 4.87 5.5M
2023-11-17 4.89 4.90 4.87 4.88 3.8M
2023-11-16 4.93 4.94 4.89 4.90 4.0M
2023-11-15 4.94 4.95 4.91 4.93 5.9M
2023-11-14 4.93 4.97 4.91 4.92 5.7M
2023-11-13 4.93 4.96 4.89 4.94 6.7M
2023-11-10 4.90 4.94 4.86 4.93 4.9M
2023-11-09 4.91 4.92 4.89 4.90 3.8M
2023-11-08 4.93 4.95 4.90 4.91 4.4M
2023-11-07 4.93 4.94 4.88 4.92 4.7M
2023-11-06 4.90 4.94 4.88 4.92 5.8M
2023-11-03 5.00 5.00 4.89 4.90 7.1M
2023-11-02 4.94 5.00 4.93 4.95 6.4M
2023-11-01 4.91 4.95 4.90 4.94 4.9M
2023-10-31 4.91 4.95 4.87 4.93 5.0M
2023-10-30 4.99 5.01 4.91 4.91 7.3M
2023-10-27 4.90 5.00 4.90 4.99 8.3M
2023-10-26 4.82 4.92 4.80 4.89 7.3M
2023-10-25 4.79 4.85 4.78 4.83 6.4M
2023-10-24 4.69 4.82 4.67 4.77 6.0M
2023-10-23 4.75 4.80 4.65 4.67 5.0M
2023-10-20 4.80 4.82 4.74 4.75 4.1M
2023-10-19 4.84 4.85 4.79 4.79 5.5M
2023-10-18 4.92 4.93 4.84 4.86 4.4M
2023-10-17 4.90 4.95 4.90 4.95 4.5M
2023-10-16 4.85 4.92 4.84 4.90 6.0M
2023-10-13 4.83 4.88 4.83 4.85 3.8M
2023-10-12 4.82 4.89 4.82 4.86 6.1M
2023-10-11 4.99 4.99 4.81 4.82 10.6M
2023-10-10 5.02 5.07 4.96 4.96 5.4M
2023-10-09 5.03 5.04 4.96 5.00 6.9M
2023-09-28 5.05 5.06 5.02 5.03 3.8M
2023-09-27 5.02 5.05 5.01 5.03 3.4M
2023-09-26 5.04 5.06 5.02 5.03 3.1M
2023-09-25 5.04 5.08 5.01 5.03 4.6M
2023-09-22 5.06 5.08 5.01 5.05 5.0M
2023-09-21 5.04 5.07 5.01 5.02 5.5M
2023-09-20 5.04 5.07 5.01 5.05 5.3M
2023-09-19 5.04 5.07 5.02 5.06 6.6M
2023-09-18 5.05 5.06 4.99 5.04 7.3M
2023-09-15 5.05 5.09 5.03 5.06 5.9M
2023-09-14 5.00 5.07 4.98 5.07 5.8M
2023-09-13 4.98 5.05 4.98 5.01 5.1M
2023-09-12 4.98 5.01 4.95 4.99 4.7M
2023-09-11 4.93 4.99 4.92 4.97 4.2M
2023-09-08 4.96 4.98 4.92 4.94 3.5M
2023-09-07 5.01 5.03 4.96 4.96 4.4M
2023-09-06 5.05 5.05 4.98 5.00 3.7M
2023-09-05 5.07 5.07 5.02 5.05 5.4M
2023-09-04 5.00 5.07 4.97 5.07 8.0M
2023-09-01 4.93 5.04 4.90 4.99 8.0M
2023-08-31 4.95 5.00 4.91 4.92 7.4M
2023-08-30 4.98 5.00 4.87 4.89 8.1M
2023-08-29 4.98 5.03 4.93 4.98 8.8M
2023-08-28 5.08 5.14 4.98 4.99 13.5M
2023-08-25 4.88 5.03 4.88 4.92 8.6M
2023-08-24 4.92 4.94 4.85 4.86 4.2M
2023-08-23 4.93 4.99 4.90 4.92 4.0M
2023-08-22 4.98 5.00 4.89 4.93 5.4M
2023-08-21 5.01 5.06 4.97 4.97 5.3M
2023-08-18 5.00 5.09 5.00 5.01 6.3M
2023-08-17 4.96 5.02 4.93 5.01 3.8M
2023-08-16 5.00 5.02 4.96 4.98 3.2M
2023-08-15 5.00 5.02 4.96 5.01 2.6M
2023-08-14 4.97 5.00 4.91 4.99 3.6M
2023-08-11 5.09 5.09 4.96 4.99 5.0M
2023-08-10 5.00 5.09 4.99 5.03 4.4M
2023-08-09 5.03 5.05 4.99 5.01 4.4M
2023-08-08 5.06 5.09 5.01 5.05 4.2M
2023-08-07 5.12 5.12 5.04 5.07 6.8M
2023-08-04 5.15 5.19 5.10 5.11 4.9M
2023-08-03 5.14 5.16 5.09 5.14 5.4M
2023-08-02 5.16 5.18 5.12 5.13 5.6M
2023-08-01 5.13 5.18 5.11 5.17 5.7M
2023-07-31 5.12 5.17 5.11 5.13 8.8M
2023-07-28 5.01 5.12 4.99 5.11 9.2M
2023-07-27 4.98 5.03 4.98 5.02 4.4M
2023-07-26 5.00 5.02 4.98 5.00 3.7M
2023-07-25 4.95 5.00 4.93 4.99 6.6M
2023-07-24 4.94 4.96 4.90 4.93 6.5M
2023-07-21 4.90 4.95 4.90 4.94 3.8M
2023-07-20 4.93 4.95 4.90 4.91 4.2M
2023-07-19 4.93 4.94 4.90 4.93 2.8M
2023-07-18 4.91 4.93 4.87 4.93 3.2M
2023-07-17 4.92 4.92 4.86 4.91 3.3M
2023-07-14 4.91 4.93 4.89 4.91 3.6M
2023-07-13 4.88 4.91 4.87 4.89 3.4M
2023-07-12 4.91 4.93 4.86 4.87 3.5M
2023-07-11 4.92 4.94 4.89 4.92 3.4M
2023-07-10 4.88 4.92 4.88 4.90 3.4M
2023-07-07 4.83 4.92 4.81 4.90 6.9M
2023-07-06 4.87 4.88 4.84 4.85 2.3M
2023-07-05 4.85 4.89 4.85 4.88 2.2M
2023-07-04 4.88 4.91 4.86 4.87 3.7M
2023-07-03 4.86 4.90 4.83 4.88 5.1M
2023-06-30 4.82 4.86 4.81 4.85 3.5M
2023-06-29 4.82 4.84 4.79 4.81 3.7M
2023-06-28 4.79 4.84 4.75 4.82 3.9M
2023-06-27 4.71 4.80 4.70 4.79 5.0M
2023-06-26 4.76 4.77 4.68 4.71 5.7M
2023-06-21 4.80 4.81 4.76 4.77 4.5M
2023-06-20 4.86 4.86 4.80 4.80 6.2M
2023-06-19 4.94 4.95 4.86 4.86 6.2M
2023-06-16 4.93 4.98 4.93 4.93 4.2M
2023-06-15 4.95 4.97 4.92 4.96 4.7M
2023-06-14 4.96 4.98 4.94 4.95 3.7M
2023-06-13 4.96 5.00 4.94 4.95 3.4M
2023-06-12 4.99 5.01 4.94 4.96 4.3M
2023-06-09 5.04 5.04 4.98 4.99 3.4M
2023-06-08 4.96 5.04 4.96 5.02 6.1M
2023-06-07 4.90 4.99 4.89 4.98 5.6M
2023-06-06 4.96 4.99 4.90 4.91 5.1M
2023-06-05 4.99 5.02 4.95 4.96 5.3M
2023-06-02 4.94 5.02 4.94 4.99 7.5M
2023-06-01 4.90 4.96 4.90 4.94 5.2M
2023-05-31 4.92 4.93 4.88 4.92 4.5M
2023-05-30 4.94 4.95 4.88 4.92 6.3M
2023-05-29 4.91 4.98 4.91 4.95 6.1M
2023-05-26 4.92 4.93 4.85 4.92 8.0M
2023-05-25 4.95 4.96 4.86 4.90 7.8M
2023-05-24 5.02 5.06 4.94 4.95 10.1M
2023-05-23 5.09 5.13 5.01 5.01 8.7M
2023-05-22 5.18 5.19 5.09 5.09 7.9M
2023-05-19 5.31 5.31 5.15 5.16 7.7M
2023-05-18 5.34 5.35 5.26 5.26 6.9M
2023-05-17 5.33 5.34 5.23 5.31 5.9M
2023-05-16 5.40 5.41 5.29 5.30 7.7M
2023-05-15 5.45 5.48 5.27 5.40 10.0M
2023-05-12 5.46 5.54 5.41 5.47 8.0M
2023-05-11 5.46 5.47 5.39 5.45 8.2M
2023-05-10 5.49 5.56 5.40 5.48 15.9M
2023-05-09 5.56 5.68 5.51 5.53 26.2M
2023-05-08 5.50 5.68 5.50 5.55 32.4M
2023-05-05 5.46 5.56 5.40 5.52 17.7M
2023-05-04 5.36 5.54 5.33 5.47 25.6M
2023-04-28 5.28 5.34 5.27 5.34 11.3M
2023-04-27 5.27 5.32 5.22 5.30 6.5M
2023-04-26 5.28 5.30 5.21 5.26 7.3M
2023-04-25 5.32 5.35 5.24 5.32 8.0M
2023-04-24 5.30 5.34 5.23 5.28 8.5M
2023-04-21 5.33 5.39 5.26 5.31 10.6M
2023-04-20 5.30 5.34 5.24 5.30 5.7M
2023-04-19 5.28 5.32 5.22 5.29 7.1M
2023-04-18 5.30 5.31 5.24 5.28 6.9M
2023-04-17 5.25 5.32 5.23 5.28 10.0M
2023-04-14 5.26 5.33 5.23 5.29 10.1M
2023-04-13 5.20 5.38 5.20 5.27 15.0M
2023-04-12 5.05 5.34 5.04 5.25 21.4M
2023-04-11 5.06 5.06 5.01 5.03 4.8M
2023-04-10 5.05 5.11 5.02 5.05 5.5M
2023-04-07 5.01 5.07 5.00 5.06 4.9M
2023-04-06 5.07 5.08 5.00 5.01 6.1M
2023-04-04 5.06 5.12 5.04 5.08 7.2M
2023-04-03 5.03 5.06 5.01 5.05 6.8M
2023-03-31 5.03 5.06 4.97 5.04 8.6M
2023-03-30 5.20 5.29 5.00 5.07 14.6M
2023-03-29 5.10 5.12 5.01 5.03 5.9M
2023-03-28 5.13 5.14 5.07 5.09 4.2M
2023-03-27 5.15 5.19 5.09 5.11 5.9M
2023-03-24 5.20 5.22 5.15 5.16 6.4M
2023-03-23 5.25 5.25 5.18 5.20 4.7M
2023-03-22 5.28 5.30 5.21 5.24 4.1M
2023-03-21 5.30 5.33 5.24 5.25 5.0M
2023-03-20 5.29 5.41 5.25 5.27 9.9M
2023-03-17 5.35 5.35 5.28 5.30 7.2M
2023-03-16 5.35 5.41 5.27 5.30 10.1M
2023-03-15 5.23 5.30 5.17 5.30 6.9M
2023-03-14 5.24 5.25 5.15 5.17 3.7M
2023-03-13 5.17 5.22 5.10 5.21 6.0M
2023-03-10 5.25 5.27 5.18 5.18 4.4M
2023-03-09 5.27 5.29 5.23 5.25 3.6M
2023-03-08 5.21 5.27 5.20 5.25 3.2M
2023-03-07 5.31 5.32 5.22 5.22 4.2M
2023-03-06 5.33 5.35 5.29 5.30 4.5M
2023-03-03 5.30 5.32 5.28 5.31 4.6M
2023-03-02 5.26 5.30 5.24 5.30 5.9M
2023-03-01 5.29 5.29 5.24 5.26 10.7M
2023-02-28 5.21 5.26 5.20 5.25 3.0M
2023-02-27 5.24 5.28 5.19 5.22 4.4M
2023-02-24 5.23 5.27 5.18 5.24 4.2M
2023-02-23 5.25 5.25 5.20 5.23 3.3M
2023-02-22 5.23 5.26 5.20 5.22 3.2M
2023-02-21 5.23 5.26 5.20 5.24 3.8M
2023-02-20 5.17 5.22 5.14 5.21 3.7M
2023-02-17 5.19 5.22 5.15 5.17 4.7M
2023-02-16 5.23 5.27 5.13 5.17 5.7M
2023-02-15 5.33 5.33 5.21 5.22 5.2M
2023-02-14 5.35 5.36 5.29 5.30 4.2M
2023-02-13 5.31 5.35 5.28 5.33 8.4M
2023-02-10 5.27 5.33 5.25 5.30 4.5M
2023-02-09 5.22 5.30 5.21 5.29 5.8M
2023-02-08 5.29 5.30 5.21 5.22 4.0M
2023-02-07 5.29 5.31 5.24 5.27 4.0M
2023-02-06 5.25 5.37 5.20 5.28 4.8M
2023-02-03 5.34 5.34 5.23 5.25 4.3M
2023-02-02 5.34 5.35 5.28 5.32 6.0M
2023-02-01 5.35 5.37 5.32 5.34 5.3M
2023-01-31 5.33 5.36 5.28 5.35 5.9M
2023-01-30 5.40 5.45 5.31 5.32 8.8M
2023-01-20 5.40 5.43 5.33 5.41 11.1M
2023-01-19 5.32 5.43 5.24 5.40 14.2M
2023-01-18 5.27 5.35 5.21 5.32 11.0M
2023-01-17 5.18 5.30 5.14 5.26 12.7M
2023-01-16 5.08 5.24 5.04 5.18 14.8M
2023-01-13 5.05 5.07 4.98 5.07 8.3M
2023-01-12 4.97 5.06 4.94 5.04 6.4M
2023-01-11 5.00 5.02 4.96 4.97 4.1M
2023-01-10 5.03 5.06 4.98 4.99 5.8M
2023-01-09 5.05 5.06 5.01 5.02 4.3M
2023-01-06 5.07 5.10 5.01 5.02 6.7M
2023-01-05 5.09 5.18 5.03 5.08 9.2M
2023-01-04 5.04 5.09 5.01 5.09 5.5M
2023-01-03 5.09 5.09 5.00 5.04 6.6M