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
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 9.22 9.27 8.97 8.98 18.9M
2021-12-30 9.20 9.50 8.92 9.26 34.6M
2021-12-29 8.70 9.50 8.57 9.08 35.8M
2021-12-28 8.26 8.70 8.22 8.58 16.4M
2021-12-27 8.38 8.47 8.21 8.24 10.5M
2021-12-24 8.71 8.80 8.44 8.44 14.8M
2021-12-23 8.57 9.28 8.54 8.76 22.5M
2021-12-22 8.55 8.92 8.53 8.63 14.4M
2021-12-21 8.36 8.63 8.28 8.57 16.0M
2021-12-20 8.76 9.02 8.61 8.64 27.5M
2021-12-17 8.79 8.79 8.54 8.65 19.5M
2021-12-16 8.46 8.99 8.45 8.85 28.8M
2021-12-15 8.75 9.09 8.46 8.49 31.5M
2021-12-14 8.07 8.98 8.07 8.71 30.8M
2021-12-13 8.15 8.24 8.07 8.12 7.3M
2021-12-10 8.22 8.35 8.11 8.11 8.9M
2021-12-09 8.30 8.49 8.22 8.30 14.7M
2021-12-08 8.20 8.60 8.06 8.40 21.5M
2021-12-07 8.10 8.24 7.96 8.19 12.6M
2021-12-06 7.91 8.49 7.80 8.10 15.5M
2021-12-03 8.04 8.25 7.96 7.97 8.5M
2021-12-02 8.25 8.25 8.01 8.02 11.2M
2021-12-01 8.20 8.34 8.10 8.25 13.1M
2021-11-30 8.11 8.35 8.06 8.18 16.3M
2021-11-29 7.82 8.15 7.81 8.11 13.0M
2021-11-26 7.88 8.13 7.67 8.05 17.0M
2021-11-25 7.93 8.33 7.88 7.88 21.0M
2021-11-24 7.59 7.87 7.51 7.81 11.6M
2021-11-23 7.62 7.67 7.46 7.60 8.0M
2021-11-22 7.75 7.77 7.56 7.64 7.1M
2021-11-19 7.69 7.78 7.64 7.73 5.0M
2021-11-18 7.98 8.03 7.69 7.69 7.3M
2021-11-17 7.76 7.92 7.74 7.91 6.5M
2021-11-16 7.90 7.97 7.75 7.79 7.9M
2021-11-15 7.70 8.03 7.66 7.90 12.0M
2021-11-12 7.65 7.72 7.54 7.70 7.3M
2021-11-11 7.61 7.73 7.57 7.66 7.0M
2021-11-10 7.58 7.74 7.54 7.66 7.7M
2021-11-09 7.54 7.63 7.45 7.58 6.5M
2021-11-08 7.46 7.60 7.35 7.53 7.5M
2021-11-05 7.38 7.55 7.33 7.50 10.6M
2021-11-04 7.33 7.36 7.24 7.33 5.6M
2021-11-03 7.25 7.32 7.22 7.29 4.4M
2021-11-02 7.33 7.46 7.14 7.22 7.4M
2021-11-01 7.42 7.47 7.31 7.39 6.8M
2021-10-29 7.32 7.45 7.24 7.42 4.5M
2021-10-28 7.29 7.40 7.12 7.32 5.2M
2021-10-27 7.48 7.48 7.24 7.29 9.1M
2021-10-26 7.69 7.77 7.59 7.60 4.2M
2021-10-25 7.76 7.77 7.61 7.67 4.8M
2021-10-22 7.97 8.05 7.71 7.74 7.7M
2021-10-21 7.92 8.17 7.84 7.97 8.8M
2021-10-20 8.19 8.66 8.07 8.09 17.7M
2021-10-19 7.81 8.04 7.73 7.95 6.9M
2021-10-18 7.77 7.84 7.65 7.81 4.3M
2021-10-15 7.95 7.99 7.74 7.75 6.2M
2021-10-14 7.87 8.01 7.71 7.92 6.1M
2021-10-13 7.93 8.03 7.77 7.87 6.3M
2021-10-12 8.18 8.28 7.87 7.98 8.0M
2021-10-11 8.29 8.29 8.04 8.18 7.7M
2021-10-08 8.12 8.32 8.08 8.24 9.5M
2021-09-30 7.61 8.10 7.61 8.07 10.5M
2021-09-29 8.00 8.00 7.58 7.59 11.9M
2021-09-28 7.86 8.08 7.65 8.05 8.6M
2021-09-27 8.40 8.79 7.91 7.92 15.7M
2021-09-24 8.60 8.93 8.41 8.43 15.8M
2021-09-23 8.41 8.72 8.38 8.54 14.0M
2021-09-22 8.47 8.64 8.27 8.40 12.2M
2021-09-17 8.61 8.93 8.55 8.66 15.8M
2021-09-16 8.64 8.81 8.39 8.53 18.1M
2021-09-15 8.85 9.08 8.63 8.77 23.7M
2021-09-14 8.50 9.54 8.49 9.08 43.4M
2021-09-13 8.49 8.64 8.35 8.58 17.2M
2021-09-10 8.85 8.86 8.45 8.49 17.9M
2021-09-09 9.02 9.07 8.66 8.72 25.1M
2021-09-08 9.25 9.31 8.90 9.01 31.4M
2021-09-07 9.01 9.80 8.80 9.23 46.0M
2021-09-06 8.96 10.11 8.50 9.36 73.5M
2021-09-03 7.44 8.86 7.39 8.86 58.7M
2021-09-02 7.46 7.48 7.31 7.38 6.7M
2021-09-01 7.30 7.54 7.22 7.46 8.6M
2021-08-31 7.40 7.41 7.25 7.27 6.6M
2021-08-30 7.38 7.52 7.37 7.41 4.9M
2021-08-27 7.44 7.50 7.23 7.38 5.6M
2021-08-26 7.65 7.65 7.42 7.45 8.9M
2021-08-25 7.72 7.75 7.58 7.68 7.7M
2021-08-24 7.82 7.84 7.62 7.67 8.4M
2021-08-23 7.77 7.90 7.74 7.81 8.9M
2021-08-20 7.62 7.77 7.55 7.76 7.7M
2021-08-19 7.84 7.95 7.72 7.75 7.4M
2021-08-18 7.71 8.03 7.62 7.91 11.6M
2021-08-17 8.08 8.08 7.69 7.69 13.1M
2021-08-16 8.04 8.15 7.97 8.06 7.1M
2021-08-13 8.20 8.21 7.97 8.06 11.4M
2021-08-12 8.13 8.39 8.13 8.25 11.0M
2021-08-11 8.18 8.27 8.11 8.15 8.6M
2021-08-10 8.11 8.42 8.07 8.26 12.4M
2021-08-09 8.03 8.17 8.02 8.15 7.4M
2021-08-06 8.11 8.13 7.95 8.03 6.9M
2021-08-05 8.35 8.38 8.04 8.06 10.4M
2021-08-04 8.46 8.55 8.31 8.39 9.8M
2021-08-03 8.33 8.65 8.32 8.51 14.8M
2021-08-02 8.24 8.42 8.12 8.35 9.1M
2021-07-30 8.07 8.39 8.02 8.26 11.0M
2021-07-29 8.04 8.20 7.99 8.08 9.1M
2021-07-28 8.04 8.18 7.82 7.93 10.4M
2021-07-27 8.21 8.41 8.10 8.12 10.0M
2021-07-26 8.39 8.46 8.05 8.23 14.2M
2021-07-23 9.03 9.07 8.48 8.49 25.3M
2021-07-22 9.01 9.16 8.86 9.11 18.8M
2021-07-21 9.00 9.23 8.84 8.92 22.6M
2021-07-20 8.95 8.98 8.72 8.85 11.8M
2021-07-19 8.80 9.15 8.63 8.99 16.0M
2021-07-16 8.95 9.07 8.85 8.86 11.6M
2021-07-15 8.93 9.03 8.70 8.95 16.1M
2021-07-14 9.13 9.25 9.00 9.01 15.9M
2021-07-13 9.30 9.34 9.03 9.15 16.9M
2021-07-12 9.12 9.35 9.12 9.20 18.7M
2021-07-09 9.00 9.14 8.88 9.09 17.5M
2021-07-08 9.18 9.29 8.96 9.02 21.3M
2021-07-07 9.58 9.60 9.12 9.20 33.5M
2021-07-06 9.52 9.97 9.32 9.72 30.2M
2021-07-05 9.45 9.77 9.28 9.55 20.2M
2021-07-02 9.43 9.55 9.30 9.48 15.6M
2021-07-01 9.72 9.78 9.33 9.40 20.9M
2021-06-30 9.67 10.02 9.61 9.71 18.9M
2021-06-29 10.02 10.17 9.57 9.62 27.3M
2021-06-28 9.99 10.20 9.76 10.10 31.8M
2021-06-25 10.49 10.59 10.08 10.12 22.6M
2021-06-24 10.80 10.85 10.36 10.47 23.3M
2021-06-23 10.93 10.93 10.59 10.70 24.2M
2021-06-22 11.13 11.44 10.75 11.05 30.9M
2021-06-21 12.07 12.36 11.15 11.35 34.6M
2021-06-18 11.30 11.65 11.10 11.55 24.2M
2021-06-17 11.12 11.58 11.03 11.23 28.7M
2021-06-16 12.20 12.42 11.20 11.37 34.7M
2021-06-15 11.52 12.45 11.23 11.93 34.6M
2021-06-11 12.35 12.65 11.72 11.81 43.2M
2021-06-10 12.57 13.50 12.11 12.70 61.9M
2021-06-09 12.00 12.67 11.75 12.34 41.0M
2021-06-08 13.09 13.77 12.30 12.39 52.9M
2021-06-07 11.58 13.95 11.39 13.09 70.0M
2021-06-04 11.53 12.27 10.28 12.13 74.2M
2021-06-03 12.28 12.41 11.63 11.73 41.3M
2021-06-02 11.85 13.28 11.75 12.33 69.8M
2021-06-01 10.49 12.65 10.40 11.99 73.5M
2021-05-31 10.68 11.18 10.30 10.81 53.2M
2021-05-28 10.06 11.16 9.44 10.85 72.7M
2021-05-27 10.20 10.45 9.94 10.16 50.8M
2021-05-26 10.51 11.49 10.10 10.47 76.7M
2021-05-25 8.61 10.67 8.45 10.67 92.5M
2021-05-24 7.58 9.13 7.55 8.89 67.8M
2021-05-21 7.58 7.67 7.55 7.61 2.9M
2021-05-20 7.66 7.76 7.50 7.55 6.3M
2021-05-19 7.82 7.98 7.66 7.75 6.6M
2021-05-18 7.96 8.01 7.77 7.81 9.5M
2021-05-17 7.75 8.18 7.56 8.12 15.4M
2021-05-14 7.75 7.89 7.65 7.87 7.7M
2021-05-13 7.77 8.09 7.70 7.73 11.1M
2021-05-12 7.61 8.06 7.61 7.85 13.0M
2021-05-11 7.51 7.56 7.32 7.46 3.5M
2021-05-10 7.46 7.50 7.35 7.50 3.2M
2021-05-07 7.36 7.47 7.30 7.41 2.5M
2021-05-06 7.31 7.37 7.26 7.34 1.7M
2021-04-30 7.36 7.39 7.21 7.28 2.8M
2021-04-29 7.44 7.44 7.13 7.30 4.1M
2021-04-28 7.42 7.46 7.35 7.44 3.1M
2021-04-27 7.71 7.72 7.41 7.46 5.9M
2021-04-26 7.92 7.98 7.69 7.76 9.9M
2021-04-23 7.81 8.44 7.81 8.09 15.3M
2021-04-22 7.58 8.08 7.42 7.73 10.8M
2021-04-21 7.62 7.65 7.49 7.55 4.3M
2021-04-20 7.63 7.82 7.59 7.66 5.0M
2021-04-19 7.59 7.66 7.54 7.59 3.1M
2021-04-16 7.35 7.58 7.35 7.57 3.3M
2021-04-15 7.49 7.52 7.40 7.40 2.0M
2021-04-14 7.38 7.49 7.33 7.48 2.0M
2021-04-13 7.40 7.47 7.35 7.40 2.5M
2021-04-12 7.56 7.58 7.38 7.40 3.9M
2021-04-09 7.59 7.63 7.49 7.55 3.1M
2021-04-08 7.77 7.84 7.58 7.59 4.4M
2021-04-07 7.67 7.80 7.66 7.79 3.8M
2021-04-06 7.70 7.80 7.62 7.72 2.8M
2021-04-02 7.70 7.80 7.63 7.72 4.0M
2021-04-01 7.71 7.78 7.59 7.61 2.9M
2021-03-31 7.63 7.85 7.52 7.68 3.5M
2021-03-30 7.89 7.93 7.56 7.63 5.9M
2021-03-29 8.04 8.10 7.82 7.94 4.4M
2021-03-26 7.96 7.98 7.80 7.89 5.0M
2021-03-25 7.81 8.11 7.68 7.96 7.5M
2021-03-24 8.10 8.23 7.73 7.80 8.5M
2021-03-23 7.67 8.04 7.61 7.97 8.7M
2021-03-22 7.50 7.63 7.49 7.62 1.8M
2021-03-19 7.49 7.59 7.45 7.48 2.5M
2021-03-18 7.71 7.72 7.50 7.51 3.6M
2021-03-17 7.72 7.75 7.64 7.71 2.3M
2021-03-16 7.48 7.72 7.48 7.70 2.9M
2021-03-15 7.50 7.69 7.41 7.54 3.1M
2021-03-12 7.76 7.77 7.54 7.55 2.5M
2021-03-11 7.57 7.65 7.46 7.65 2.3M
2021-03-10 7.72 7.73 7.50 7.50 2.6M
2021-03-09 7.99 8.02 7.47 7.61 5.3M
2021-03-08 8.14 8.21 7.93 7.94 3.9M
2021-03-05 8.01 8.17 8.00 8.15 3.6M
2021-03-04 8.20 8.23 8.03 8.04 4.8M
2021-03-03 8.23 8.33 8.10 8.19 5.4M
2021-03-02 8.29 8.29 8.10 8.25 5.6M
2021-03-01 8.08 8.30 8.08 8.19 5.2M
2021-02-26 7.92 8.24 7.86 8.06 7.0M
2021-02-25 8.30 8.33 7.93 8.06 12.8M
2021-02-24 7.82 8.63 7.82 8.40 14.1M
2021-02-23 8.01 8.19 7.84 7.86 5.4M
2021-02-22 8.34 8.34 8.05 8.05 9.4M
2021-02-19 7.85 8.17 7.66 8.16 7.8M
2021-02-18 7.59 7.83 7.51 7.76 6.8M
2021-02-10 7.23 7.45 7.17 7.34 6.6M
2021-02-09 7.18 7.30 7.15 7.24 3.9M
2021-02-08 7.45 7.47 7.13 7.20 3.8M
2021-02-05 7.46 7.63 7.38 7.47 3.9M
2021-02-04 7.45 7.52 7.35 7.43 4.8M
2021-02-03 8.02 8.02 7.49 7.50 6.0M
2021-02-02 8.04 8.08 7.90 7.90 3.9M
2021-02-01 8.16 8.50 7.88 8.07 7.4M
2021-01-29 8.15 8.17 7.84 8.16 8.1M
2021-01-28 8.13 8.25 7.95 8.08 5.9M
2021-01-27 8.23 8.28 8.01 8.17 5.2M
2021-01-26 8.13 8.45 8.06 8.16 7.2M
2021-01-25 8.57 8.60 8.16 8.19 11.3M
2021-01-22 8.29 8.61 8.20 8.54 14.8M
2021-01-21 7.94 8.55 7.93 8.33 17.4M
2021-01-20 7.75 8.03 7.70 7.97 10.2M
2021-01-19 7.51 7.93 7.50 7.82 11.6M
2021-01-18 7.46 7.65 7.38 7.53 6.3M
2021-01-15 7.15 7.65 7.14 7.49 9.3M
2021-01-14 7.12 7.27 7.06 7.15 5.5M
2021-01-13 7.22 7.42 7.12 7.18 6.1M
2021-01-12 7.00 7.27 6.92 7.27 7.3M
2021-01-11 7.13 7.29 6.98 6.98 6.2M
2021-01-08 7.11 7.31 6.89 7.14 8.2M
2021-01-07 7.53 7.59 7.10 7.16 10.9M
2021-01-06 7.82 7.90 7.53 7.59 9.7M
2021-01-05 8.01 8.07 7.81 7.91 8.4M
2021-01-04 8.06 8.14 7.98 8.06 5.6M