乔治白

002687
🏛️ 中国 →
4.52
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 4.79 4.92 4.75 4.88 12.8M
2021-12-30 4.72 4.88 4.72 4.79 9.9M
2021-12-29 4.70 4.79 4.64 4.71 8.8M
2021-12-28 4.63 4.75 4.63 4.73 8.8M
2021-12-27 4.72 4.72 4.60 4.63 8.1M
2021-12-24 4.70 4.72 4.59 4.64 9.1M
2021-12-23 4.77 4.79 4.66 4.70 10.7M
2021-12-22 4.81 4.83 4.76 4.78 9.6M
2021-12-21 4.59 4.82 4.57 4.81 17.4M
2021-12-20 4.72 4.77 4.58 4.59 14.5M
2021-12-17 4.87 4.90 4.74 4.75 10.3M
2021-12-16 4.79 4.86 4.76 4.81 9.2M
2021-12-15 4.88 4.89 4.78 4.80 10.0M
2021-12-14 4.85 4.89 4.77 4.88 8.4M
2021-12-13 4.94 4.94 4.85 4.85 10.0M
2021-12-10 4.85 4.95 4.83 4.91 14.2M
2021-12-09 4.79 4.89 4.73 4.87 14.0M
2021-12-08 4.78 4.81 4.71 4.79 10.7M
2021-12-07 4.86 4.92 4.72 4.78 15.3M
2021-12-06 5.08 5.08 4.82 4.83 20.6M
2021-12-03 4.99 5.06 4.88 5.05 21.7M
2021-12-02 5.23 5.26 4.97 4.99 26.4M
2021-12-01 5.19 5.30 5.11 5.21 23.1M
2021-11-30 5.34 5.50 5.23 5.25 40.3M
2021-11-29 5.10 5.39 5.03 5.37 42.2M
2021-11-26 5.17 5.34 4.96 5.27 51.0M
2021-11-25 5.23 5.47 5.07 5.34 72.4M
2021-11-24 4.79 5.23 4.79 5.23 28.3M
2021-11-23 4.69 4.79 4.68 4.76 9.1M
2021-11-22 4.76 4.78 4.66 4.73 10.0M
2021-11-19 4.61 4.72 4.60 4.71 9.3M
2021-11-18 4.69 4.81 4.64 4.65 13.0M
2021-11-17 4.56 4.72 4.56 4.71 12.9M
2021-11-16 4.74 4.79 4.57 4.59 14.1M
2021-11-15 4.61 4.74 4.50 4.74 16.1M
2021-11-12 4.65 4.68 4.59 4.61 10.7M
2021-11-11 4.66 4.72 4.61 4.65 10.4M
2021-11-10 4.74 4.79 4.61 4.67 13.5M
2021-11-09 4.68 4.80 4.63 4.76 19.4M
2021-11-08 4.71 4.73 4.57 4.68 20.4M
2021-11-05 4.66 4.73 4.56 4.64 19.2M
2021-11-04 4.60 4.66 4.48 4.65 20.5M
2021-11-03 4.63 4.66 4.50 4.60 20.8M
2021-11-02 4.81 4.85 4.55 4.63 29.8M
2021-11-01 4.72 4.92 4.63 4.79 53.7M
2021-10-29 4.41 4.60 4.24 4.60 32.1M
2021-10-28 4.20 4.21 4.07 4.18 12.1M
2021-10-27 4.29 4.32 4.13 4.21 10.1M
2021-10-26 4.42 4.43 4.26 4.29 9.9M
2021-10-25 4.24 4.43 4.23 4.41 12.9M
2021-10-22 4.39 4.45 4.23 4.24 12.9M
2021-10-21 4.53 4.56 4.32 4.37 15.0M
2021-10-20 4.61 4.62 4.48 4.52 17.1M
2021-10-19 4.52 4.74 4.43 4.65 22.0M
2021-10-18 4.27 4.72 4.23 4.53 33.0M
2021-10-15 4.83 4.87 4.35 4.35 35.2M
2021-10-14 4.70 4.93 4.65 4.83 27.3M
2021-10-13 4.63 4.78 4.54 4.68 13.5M
2021-10-12 4.72 4.76 4.55 4.65 9.6M
2021-10-11 4.76 4.82 4.71 4.74 9.0M
2021-10-08 4.79 4.88 4.67 4.73 12.3M
2021-09-30 4.54 4.83 4.54 4.77 13.7M
2021-09-29 4.71 4.72 4.50 4.54 11.0M
2021-09-28 4.83 4.83 4.67 4.76 18.0M
2021-09-27 4.83 4.97 4.65 4.84 20.3M
2021-09-24 4.94 5.03 4.81 4.83 12.8M
2021-09-23 5.00 5.12 4.91 4.96 13.8M
2021-09-22 4.97 5.02 4.88 4.95 10.8M
2021-09-17 5.02 5.14 4.92 4.98 16.2M
2021-09-16 5.38 5.39 4.95 5.03 35.7M
2021-09-15 5.43 5.46 5.32 5.37 12.3M
2021-09-14 5.54 5.59 5.38 5.48 20.3M
2021-09-13 5.57 5.65 5.34 5.55 14.6M
2021-09-10 5.51 5.67 5.43 5.46 15.0M
2021-09-09 5.60 5.63 5.41 5.50 14.9M
2021-09-08 5.72 5.81 5.54 5.58 13.2M
2021-09-07 5.65 5.91 5.52 5.69 23.7M
2021-09-06 5.38 5.68 5.30 5.65 24.8M
2021-09-03 5.54 5.72 5.41 5.44 24.0M
2021-09-02 5.70 5.77 5.52 5.62 26.9M
2021-09-01 5.90 5.94 5.56 5.68 38.1M
2021-08-31 6.32 6.66 5.72 5.83 50.3M
2021-08-30 6.32 6.43 6.06 6.34 24.1M
2021-08-27 6.52 6.55 6.14 6.32 29.7M
2021-08-26 6.68 6.72 6.45 6.50 21.7M
2021-08-25 6.83 7.04 6.55 6.61 27.5M
2021-08-24 6.79 6.95 6.48 6.83 42.6M
2021-08-23 7.14 7.56 6.64 6.68 64.3M
2021-08-20 8.28 8.46 7.14 7.14 28.8M
2021-08-19 7.44 8.03 7.24 7.93 30.6M
2021-08-18 7.48 7.76 7.17 7.33 25.8M
2021-08-17 7.17 7.95 7.17 7.42 26.1M
2021-08-16 7.17 7.66 7.12 7.39 32.9M
2021-08-13 6.90 7.41 6.73 7.33 50.7M
2021-08-12 6.02 6.73 5.86 6.73 40.1M
2021-08-11 5.45 6.14 5.41 6.12 34.1M
2021-08-10 5.51 5.63 5.28 5.59 25.4M
2021-08-09 5.78 5.86 5.54 5.57 12.4M
2021-08-06 5.82 6.04 5.75 5.79 19.3M
2021-08-05 5.90 5.90 5.61 5.72 10.5M
2021-08-04 5.37 5.83 5.36 5.77 18.1M
2021-08-03 5.63 5.64 5.36 5.41 13.3M
2021-08-02 5.61 5.80 5.33 5.66 28.3M
2021-07-30 5.43 5.93 5.41 5.61 36.6M
2021-07-29 5.10 5.41 4.93 5.41 25.9M
2021-07-28 4.97 4.99 4.72 4.92 11.7M
2021-07-27 4.95 5.14 4.92 4.97 19.9M
2021-07-26 4.74 5.10 4.72 4.92 20.2M
2021-07-23 4.82 4.88 4.54 4.73 15.6M
2021-07-22 4.63 4.79 4.61 4.79 7.2M
2021-07-21 4.55 4.70 4.48 4.66 7.4M
2021-07-20 4.53 4.62 4.45 4.54 5.2M
2021-07-19 4.43 4.66 4.34 4.55 12.0M
2021-07-16 4.42 4.47 4.40 4.43 4.6M
2021-07-15 4.41 4.46 4.31 4.42 6.4M
2021-07-14 4.39 4.43 4.35 4.39 5.2M
2021-07-13 4.39 4.39 4.33 4.39 4.9M
2021-07-12 4.38 4.41 4.28 4.39 9.1M
2021-07-09 4.23 4.37 4.23 4.36 11.4M
2021-07-08 4.19 4.26 4.11 4.25 9.4M
2021-07-07 4.23 4.28 4.16 4.18 8.7M
2021-07-06 4.17 4.31 4.14 4.26 15.4M
2021-07-05 4.12 4.23 4.06 4.21 18.0M
2021-07-02 3.97 4.17 3.95 4.12 23.4M
2021-07-01 3.92 4.05 3.90 3.99 16.0M
2021-06-30 3.87 3.92 3.86 3.92 7.3M
2021-06-29 3.83 3.92 3.81 3.87 9.3M
2021-06-28 3.87 3.88 3.84 3.84 3.2M
2021-06-25 3.89 3.89 3.86 3.87 3.3M
2021-06-24 3.87 3.91 3.83 3.89 4.7M
2021-06-23 3.88 3.89 3.85 3.87 3.5M
2021-06-22 3.83 3.89 3.82 3.89 5.5M
2021-06-21 3.83 3.86 3.82 3.84 3.6M
2021-06-18 3.82 3.86 3.79 3.85 4.6M
2021-06-17 3.81 3.89 3.81 3.81 8.7M
2021-06-16 3.94 3.94 3.81 3.84 19.3M
2021-06-15 3.86 4.20 3.82 3.99 25.9M
2021-06-11 3.88 3.94 3.87 3.88 6.9M
2021-06-10 3.90 3.90 3.85 3.86 4.1M
2021-06-09 3.88 3.92 3.84 3.90 5.7M
2021-06-08 3.83 3.97 3.81 3.88 8.6M
2021-06-07 3.83 3.86 3.83 3.83 4.6M
2021-06-04 3.86 3.90 3.83 3.85 5.2M
2021-06-03 3.84 3.91 3.81 3.88 8.6M
2021-06-02 3.83 3.87 3.79 3.84 5.4M
2021-06-01 3.81 3.83 3.79 3.83 4.6M
2021-05-31 3.78 3.81 3.77 3.81 2.9M
2021-05-28 3.80 3.81 3.77 3.79 3.7M
2021-05-27 3.79 3.82 3.79 3.81 2.6M
2021-05-26 3.79 3.82 3.79 3.81 3.1M
2021-05-25 3.79 3.81 3.76 3.80 3.2M
2021-05-24 3.78 3.80 3.77 3.79 3.3M
2021-05-21 3.79 3.82 3.77 3.78 3.3M
2021-05-20 3.72 3.84 3.72 3.80 6.5M
2021-05-19 3.78 3.79 3.72 3.76 5.2M
2021-05-18 3.85 3.88 3.82 3.87 4.1M
2021-05-17 3.93 3.93 3.83 3.85 8.9M
2021-05-14 3.92 3.95 3.90 3.94 3.2M
2021-05-13 3.90 3.95 3.90 3.92 4.3M
2021-05-12 3.90 3.94 3.88 3.93 4.6M
2021-05-11 3.83 3.90 3.83 3.90 3.7M
2021-05-10 3.83 3.87 3.81 3.86 5.9M
2021-05-07 3.86 3.91 3.86 3.86 6.2M
2021-05-06 3.93 3.95 3.84 3.86 8.1M
2021-04-30 3.92 3.97 3.90 3.92 4.5M
2021-04-29 3.94 3.97 3.90 3.92 7.6M
2021-04-28 4.07 4.08 3.92 3.97 18.6M
2021-04-27 4.02 4.20 3.99 4.13 15.9M
2021-04-26 4.02 4.06 4.00 4.01 6.4M
2021-04-23 4.10 4.10 4.00 4.04 10.4M
2021-04-22 4.15 4.18 4.08 4.10 6.6M
2021-04-21 4.16 4.19 4.13 4.14 6.3M
2021-04-20 4.21 4.28 4.16 4.17 11.4M
2021-04-19 4.12 4.24 4.10 4.21 15.6M
2021-04-16 4.02 4.15 4.01 4.11 9.7M
2021-04-15 4.08 4.08 4.00 4.02 6.1M
2021-04-14 3.97 4.16 3.96 4.08 14.2M
2021-04-13 4.05 4.07 3.94 3.96 11.2M
2021-04-12 4.21 4.21 4.05 4.09 13.2M
2021-04-09 4.02 4.23 4.00 4.18 26.6M
2021-04-08 4.06 4.08 3.96 3.97 11.0M
2021-04-07 4.11 4.13 4.01 4.10 10.5M
2021-04-06 3.96 4.13 3.91 4.12 10.3M
2021-04-02 3.97 4.05 3.92 3.97 7.8M
2021-04-01 3.97 4.08 3.93 3.99 8.9M
2021-03-31 4.10 4.34 3.97 3.99 11.6M
2021-03-30 4.13 4.17 4.07 4.10 9.3M
2021-03-29 4.08 4.33 4.02 4.16 28.9M
2021-03-26 3.81 4.21 3.81 4.16 23.8M
2021-03-25 3.86 3.95 3.81 3.83 5.6M
2021-03-24 3.83 3.86 3.74 3.81 5.8M
2021-03-23 3.88 3.88 3.81 3.85 1.9M
2021-03-22 3.83 3.89 3.81 3.88 2.6M
2021-03-19 3.87 3.90 3.83 3.83 3.7M
2021-03-18 3.83 3.94 3.83 3.90 4.7M
2021-03-17 3.84 3.90 3.82 3.86 2.2M
2021-03-16 3.79 3.86 3.78 3.84 2.2M
2021-03-15 3.81 3.83 3.76 3.78 2.1M
2021-03-12 3.83 3.83 3.78 3.80 1.6M
2021-03-11 3.78 3.85 3.77 3.82 2.5M
2021-03-10 3.84 3.84 3.74 3.81 3.6M
2021-03-09 3.86 3.87 3.71 3.81 3.4M
2021-03-08 3.91 3.92 3.85 3.86 4.4M
2021-03-05 3.93 3.93 3.89 3.90 6.0M
2021-03-04 3.93 3.97 3.91 3.94 2.2M
2021-03-03 3.91 3.94 3.90 3.94 2.4M
2021-03-02 3.97 4.00 3.91 3.93 2.7M
2021-03-01 3.94 3.99 3.94 3.98 2.3M
2021-02-26 3.95 3.97 3.92 3.96 1.7M
2021-02-25 3.99 3.99 3.94 3.97 1.8M
2021-02-24 4.03 4.06 3.94 3.96 2.9M
2021-02-23 4.01 4.08 3.99 4.02 2.9M
2021-02-22 4.04 4.12 4.01 4.05 5.3M
2021-02-19 3.91 4.13 3.90 4.06 7.1M
2021-02-18 3.90 3.92 3.87 3.91 2.3M
2021-02-10 3.83 4.03 3.79 3.88 6.1M
2021-02-09 3.78 3.83 3.77 3.81 1.8M
2021-02-08 3.80 3.83 3.77 3.79 1.9M
2021-02-05 3.83 3.85 3.78 3.81 1.7M
2021-02-04 3.81 3.86 3.71 3.81 3.8M
2021-02-03 3.85 3.86 3.79 3.80 3.3M
2021-02-02 3.86 3.86 3.83 3.85 2.4M
2021-02-01 3.79 3.87 3.79 3.86 3.6M
2021-01-29 3.86 3.89 3.81 3.82 5.2M
2021-01-28 3.85 3.92 3.83 3.86 3.4M
2021-01-27 3.88 3.96 3.84 3.86 4.5M
2021-01-26 3.85 3.90 3.83 3.86 3.7M
2021-01-25 3.94 3.94 3.83 3.86 8.8M
2021-01-22 3.86 4.09 3.83 3.94 18.1M
2021-01-21 3.88 3.90 3.84 3.86 5.4M
2021-01-20 3.83 3.98 3.81 3.88 9.7M
2021-01-19 3.90 3.91 3.81 3.84 9.5M
2021-01-18 3.90 3.97 3.84 3.90 9.0M
2021-01-15 4.13 4.13 3.96 3.97 13.7M
2021-01-14 3.80 3.84 3.79 3.82 3.2M
2021-01-13 3.85 3.86 3.79 3.80 5.7M
2021-01-12 3.88 3.92 3.83 3.86 4.2M
2021-01-11 3.94 3.96 3.79 3.88 7.5M
2021-01-08 3.95 4.00 3.88 3.94 7.0M
2021-01-07 4.10 4.11 3.97 3.99 5.7M
2021-01-06 4.15 4.23 4.06 4.08 8.1M
2021-01-05 4.37 4.45 3.99 4.23 25.6M
2021-01-04 4.48 4.48 4.33 4.38 14.1M