易联众

300096
🏛️ 中国 →
6.39
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
09:30 6.32 6.66 6.28 6.60 4,082.3K
09:35 6.60 6.74 6.60 6.72 2,698.7K
09:40 6.73 6.73 6.62 6.70 1,466.0K
09:45 6.70 6.73 6.66 6.71 911.3K
09:50 6.70 6.70 6.62 6.63 1,214.7K
09:55 6.66 6.66 6.62 6.63 820.6K
10:00 6.63 6.63 6.52 6.56 782.1K
10:05 6.56 6.62 6.56 6.60 361.2K
10:10 6.60 6.60 6.56 6.60 251.6K
10:15 6.60 6.62 6.59 6.61 389.7K
10:20 6.61 6.62 6.57 6.59 165.2K
10:25 6.59 6.59 6.58 6.58 99.3K
10:30 6.58 6.59 6.56 6.58 217.1K
10:35 6.56 6.56 6.53 6.55 382.6K
10:40 6.55 6.55 6.51 6.54 373.8K
10:45 6.54 6.57 6.54 6.56 68.8K
10:50 6.55 6.55 6.52 6.52 135.1K
10:55 6.52 6.55 6.52 6.54 128.0K
11:00 6.54 6.58 6.54 6.58 166.7K
11:05 6.58 6.59 6.54 6.56 209.6K
11:10 6.56 6.56 6.52 6.53 110.0K
11:15 6.53 6.55 6.53 6.53 68.3K
11:20 6.53 6.54 6.52 6.54 93.5K
11:25 6.54 6.54 6.52 6.53 43.7K
13:00 6.53 6.53 6.51 6.51 137.2K
13:05 6.51 6.52 6.50 6.50 149.7K
13:10 6.50 6.51 6.47 6.47 253.8K
13:15 6.48 6.49 6.48 6.48 56.4K
13:20 6.48 6.48 6.47 6.48 72.9K
13:25 6.47 6.49 6.47 6.48 54.4K
13:30 6.49 6.49 6.46 6.46 167.7K
13:35 6.47 6.49 6.46 6.47 61.4K
13:40 6.47 6.48 6.47 6.47 58.1K
13:45 6.48 6.49 6.47 6.49 38.1K
13:50 6.49 6.50 6.48 6.50 126.4K
13:55 6.50 6.50 6.47 6.47 282.4K
14:00 6.47 6.48 6.45 6.45 137.9K
14:05 6.45 6.47 6.45 6.45 106.2K
14:10 6.45 6.45 6.44 6.45 119.9K
14:15 6.45 6.47 6.44 6.47 70.8K
14:20 6.46 6.48 6.45 6.46 65.6K
14:25 6.45 6.46 6.43 6.44 126.8K
14:30 6.44 6.44 6.36 6.38 384.7K
14:35 6.39 6.40 6.37 6.38 291.9K
14:40 6.39 6.41 6.39 6.39 293.5K
14:45 6.39 6.40 6.38 6.39 313.8K
14:50 6.38 6.39 6.36 6.38 382.2K
14:55 6.38 6.39 6.37 6.39 175.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.25 6.75 6.25 6.39 19.5M
2025-09-25 5.85 6.44 5.85 6.25 21.8M
2025-09-24 5.88 5.97 5.75 5.94 11.8M
2025-09-23 6.31 6.35 5.78 5.86 23.4M
2025-09-22 6.25 6.59 6.14 6.37 16.6M
2025-09-19 6.36 6.48 6.24 6.33 13.0M
2025-09-18 6.63 6.66 6.21 6.35 23.6M
2025-09-17 6.64 6.86 6.61 6.66 15.1M
2025-09-16 6.80 6.85 6.63 6.66 17.5M
2025-09-15 6.63 6.95 6.44 6.85 29.5M
2025-09-12 6.82 6.83 6.55 6.62 26.5M
2025-09-11 7.00 7.00 6.71 6.83 23.0M
2025-09-10 6.85 7.26 6.81 6.93 26.9M
2025-09-09 6.80 7.09 6.60 6.91 31.2M
2025-09-08 6.12 7.13 6.12 6.88 44.9M
2025-09-05 5.80 6.23 5.73 6.14 30.9M
2025-09-04 5.69 5.90 5.67 5.80 20.7M
2025-09-03 5.92 5.95 5.69 5.71 26.2M
2025-09-02 6.20 6.28 5.90 5.98 37.6M
2025-09-01 5.66 6.34 5.61 6.25 47.7M
2025-08-29 5.80 5.95 5.58 5.66 37.3M
2025-08-28 5.75 6.09 5.59 5.80 53.8M
2025-08-27 5.92 6.15 5.57 5.71 75.3M
2025-08-26 5.19 5.78 5.18 5.78 84.2M
2025-08-25 4.80 4.82 4.55 4.82 29.0M
2025-08-22 4.04 4.09 3.97 4.02 11.8M
2025-08-21 4.01 4.09 3.99 4.06 13.5M
2025-08-20 3.99 4.01 3.96 4.00 7.9M
2025-08-19 3.83 4.10 3.83 4.03 17.9M
2025-08-18 3.83 3.93 3.83 3.88 8.8M
2025-08-15 3.81 3.85 3.80 3.85 6.2M
2025-08-14 3.90 3.91 3.81 3.82 11.0M
2025-08-13 4.00 4.00 3.90 3.91 8.6M
2025-08-12 3.99 4.00 3.94 3.99 4.8M
2025-08-11 3.92 3.98 3.90 3.98 5.3M
2025-08-08 3.96 4.00 3.92 3.94 6.1M
2025-08-07 3.91 4.03 3.91 3.97 9.9M
2025-08-06 3.91 3.91 3.86 3.90 7.9M
2025-08-05 3.94 3.98 3.89 3.91 10.9M
2025-08-04 3.96 3.98 3.88 3.98 10.7M
2025-08-01 4.03 4.03 3.96 3.99 4.6M
2025-07-31 3.98 4.02 3.97 3.99 5.2M
2025-07-30 4.03 4.03 3.94 3.97 6.2M
2025-07-29 4.05 4.06 4.00 4.03 4.4M
2025-07-28 4.04 4.07 4.00 4.05 5.9M
2025-07-25 4.04 4.06 4.02 4.03 4.6M
2025-07-24 4.06 4.07 4.01 4.04 7.8M
2025-07-23 4.08 4.08 4.02 4.04 8.6M
2025-07-22 4.15 4.18 4.07 4.07 10.8M
2025-07-21 4.21 4.24 4.15 4.18 10.0M
2025-07-18 4.20 4.31 4.18 4.24 11.4M
2025-07-17 4.16 4.20 4.12 4.18 6.3M
2025-07-16 4.14 4.19 4.12 4.14 6.9M
2025-07-15 4.14 4.22 4.00 4.17 11.0M
2025-07-14 4.20 4.20 4.13 4.14 6.5M
2025-07-11 4.17 4.23 4.16 4.22 5.7M
2025-07-10 4.21 4.21 4.14 4.19 5.4M
2025-07-09 4.19 4.23 4.18 4.20 5.5M
2025-07-08 4.19 4.21 4.17 4.20 6.1M
2025-07-07 4.29 4.29 4.17 4.20 9.7M
2025-07-04 4.25 4.34 4.24 4.30 7.3M
2025-07-03 4.19 4.30 4.18 4.27 9.1M
2025-07-02 4.23 4.23 4.15 4.18 6.0M
2025-07-01 4.18 4.25 4.18 4.24 8.5M
2025-06-30 4.15 4.21 4.13 4.19 7.8M
2025-06-27 4.16 4.18 4.13 4.14 6.2M
2025-06-26 4.18 4.18 4.13 4.15 7.3M
2025-06-25 4.20 4.22 4.14 4.18 8.2M
2025-06-24 4.14 4.22 4.14 4.20 7.4M
2025-06-23 4.15 4.15 4.08 4.14 5.7M
2025-06-20 4.04 4.16 4.04 4.16 7.0M
2025-06-19 4.04 4.21 4.03 4.05 8.6M
2025-06-18 4.07 4.15 4.04 4.06 6.4M
2025-06-17 4.10 4.12 4.04 4.06 4.8M
2025-06-16 4.06 4.12 4.04 4.09 4.9M
2025-06-13 4.14 4.18 4.00 4.07 8.5M
2025-06-12 4.21 4.22 4.12 4.14 7.4M
2025-06-11 4.17 4.27 4.14 4.21 11.2M
2025-06-10 4.25 4.33 4.16 4.19 9.6M
2025-06-09 4.26 4.28 4.22 4.25 7.1M
2025-06-06 4.21 4.31 4.17 4.27 10.9M
2025-06-05 4.24 4.25 4.15 4.17 5.2M
2025-06-04 4.16 4.26 4.16 4.23 6.6M
2025-06-03 4.17 4.20 4.14 4.16 4.3M
2025-05-30 4.23 4.25 4.16 4.18 7.1M
2025-05-29 4.22 4.27 4.20 4.22 9.6M
2025-05-28 4.26 4.30 4.18 4.23 6.8M
2025-05-27 4.29 4.30 4.22 4.28 5.6M
2025-05-26 4.30 4.38 4.25 4.28 6.7M
2025-05-23 4.41 4.43 4.29 4.30 8.6M
2025-05-22 4.45 4.54 4.40 4.41 6.7M
2025-05-21 4.43 4.48 4.36 4.45 6.6M
2025-05-20 4.39 4.47 4.35 4.46 6.1M
2025-05-19 4.38 4.46 4.32 4.37 10.3M
2025-05-16 4.26 4.40 4.23 4.35 10.4M
2025-05-15 4.51 4.54 4.20 4.22 13.9M
2025-05-14 4.32 4.52 4.28 4.47 8.2M
2025-05-13 4.37 4.49 4.26 4.31 11.8M
2025-05-12 4.26 4.39 4.23 4.37 10.7M
2025-05-09 4.16 4.28 4.11 4.26 9.3M
2025-05-08 4.09 4.17 4.05 4.15 7.1M
2025-05-07 4.08 4.12 4.04 4.08 6.8M
2025-05-06 3.98 4.12 3.96 4.07 8.8M
2025-04-30 3.89 3.96 3.86 3.93 6.1M
2025-04-29 3.94 3.97 3.78 3.83 13.2M
2025-04-28 4.13 4.17 3.79 3.99 13.0M
2025-04-25 4.06 4.16 4.06 4.13 8.6M
2025-04-24 4.12 4.16 3.99 4.04 6.5M
2025-04-23 4.12 4.21 4.10 4.11 6.8M
2025-04-22 4.08 4.20 4.03 4.14 9.2M
2025-04-21 4.07 4.10 4.01 4.08 5.3M
2025-04-18 4.06 4.10 4.03 4.03 5.6M
2025-04-17 4.13 4.22 4.03 4.04 8.5M
2025-04-16 4.13 4.28 4.05 4.14 11.7M
2025-04-15 4.16 4.16 4.05 4.14 6.4M
2025-04-14 4.04 4.23 4.04 4.11 8.5M
2025-04-11 4.00 4.07 3.98 4.02 8.8M
2025-04-10 3.86 4.08 3.86 4.04 16.2M
2025-04-09 3.52 3.79 3.46 3.77 16.8M
2025-04-08 3.58 3.74 3.51 3.60 16.7M
2025-04-07 3.99 4.06 3.45 3.47 23.5M
2025-04-03 4.41 4.52 4.26 4.31 17.7M
2025-04-02 4.28 4.49 4.26 4.48 20.3M
2025-04-01 4.22 4.57 4.22 4.24 33.8M
2025-03-31 4.05 4.26 4.02 4.22 19.3M
2025-03-28 3.92 4.13 3.91 4.10 19.1M
2025-03-27 3.92 4.09 3.82 3.94 14.4M
2025-03-26 3.77 3.92 3.75 3.90 9.1M
2025-03-25 3.72 3.79 3.68 3.78 6.0M
2025-03-24 3.88 3.90 3.66 3.76 12.3M
2025-03-21 3.81 3.95 3.77 3.91 11.9M
2025-03-20 3.85 3.88 3.81 3.82 7.0M
2025-03-19 3.83 3.85 3.78 3.85 6.8M
2025-03-18 3.87 3.88 3.80 3.82 9.1M
2025-03-17 3.94 3.95 3.84 3.86 10.1M
2025-03-14 3.88 3.95 3.85 3.94 12.3M
2025-03-13 3.84 3.90 3.77 3.89 11.8M
2025-03-12 3.73 3.93 3.73 3.86 13.5M
2025-03-11 3.68 3.75 3.63 3.73 11.5M
2025-03-10 3.88 3.98 3.73 3.78 15.2M
2025-03-07 3.73 3.78 3.68 3.72 9.6M
2025-03-06 3.68 3.79 3.68 3.75 10.3M
2025-03-05 3.72 3.74 3.63 3.67 7.3M
2025-03-04 3.64 3.74 3.59 3.69 6.6M
2025-03-03 3.57 3.69 3.54 3.64 8.4M
2025-02-28 3.67 3.72 3.57 3.58 11.2M
2025-02-27 3.78 3.88 3.64 3.70 14.4M
2025-02-26 3.81 3.84 3.74 3.77 9.6M
2025-02-25 3.80 3.89 3.77 3.81 9.3M
2025-02-24 3.81 3.86 3.74 3.85 9.8M
2025-02-21 3.81 3.83 3.71 3.81 10.8M
2025-02-20 3.71 3.84 3.69 3.80 12.5M
2025-02-19 3.71 3.76 3.68 3.74 11.3M
2025-02-18 3.81 3.88 3.66 3.68 21.4M
2025-02-17 3.98 4.18 3.85 3.87 27.1M
2025-02-14 3.67 3.95 3.67 3.88 23.5M
2025-02-13 3.81 3.86 3.70 3.71 16.8M
2025-02-12 3.67 3.79 3.61 3.70 18.5M
2025-02-11 3.65 3.90 3.57 3.62 29.3M
2025-02-10 3.35 3.62 3.35 3.60 19.2M
2025-02-07 3.36 3.42 3.31 3.35 10.6M
2025-02-06 3.34 3.39 3.31 3.36 7.8M
2025-02-05 3.28 3.46 3.26 3.36 12.5M
2025-01-27 3.06 3.36 3.06 3.26 10.1M
2025-01-24 3.39 3.39 3.01 3.09 11.9M
2025-01-23 3.00 3.08 2.95 2.95 7.4M
2025-01-22 2.99 3.00 2.95 2.97 6.7M
2025-01-21 3.10 3.10 3.00 3.02 5.6M
2025-01-20 3.11 3.13 3.06 3.09 5.3M
2025-01-17 3.11 3.12 3.06 3.09 5.8M
2025-01-16 3.13 3.17 3.09 3.12 7.3M
2025-01-15 3.11 3.14 3.07 3.11 5.6M
2025-01-14 2.98 3.12 2.98 3.12 8.6M
2025-01-13 2.95 2.99 2.90 2.99 4.8M
2025-01-10 3.14 3.16 2.96 2.97 10.3M
2025-01-09 3.08 3.17 3.08 3.14 7.1M
2025-01-08 3.07 3.20 3.05 3.11 12.6M
2025-01-07 2.96 3.06 2.93 3.05 8.4M
2025-01-06 3.03 3.05 2.91 2.93 9.2M
2025-01-03 3.18 3.20 3.00 3.04 11.0M
2025-01-02 3.14 3.29 3.12 3.17 11.3M