向日葵

300111
🏛️ 中国 →
7.83
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 3.15 3.26 3.11 3.15 56.9M
2021-12-30 3.08 3.21 3.04 3.16 51.5M
2021-12-29 3.09 3.21 3.05 3.13 46.5M
2021-12-28 3.20 3.22 3.06 3.09 54.4M
2021-12-27 2.98 3.35 2.94 3.25 95.4M
2021-12-24 2.94 3.14 2.89 3.02 55.9M
2021-12-23 3.00 3.04 2.93 2.93 30.8M
2021-12-22 3.06 3.17 2.94 3.00 54.2M
2021-12-21 2.84 3.33 2.84 3.07 70.7M
2021-12-20 2.81 2.88 2.80 2.86 18.0M
2021-12-17 2.81 2.84 2.78 2.82 12.4M
2021-12-16 2.78 2.84 2.76 2.82 14.1M
2021-12-15 2.76 2.80 2.74 2.78 10.9M
2021-12-14 2.73 2.78 2.71 2.76 10.4M
2021-12-13 2.77 2.77 2.73 2.74 9.4M
2021-12-10 2.77 2.78 2.74 2.76 7.8M
2021-12-09 2.77 2.79 2.75 2.78 8.4M
2021-12-08 2.78 2.78 2.74 2.77 7.1M
2021-12-07 2.80 2.82 2.71 2.76 12.8M
2021-12-06 2.88 2.89 2.79 2.80 12.7M
2021-12-03 2.95 2.96 2.86 2.88 12.2M
2021-12-02 2.91 2.94 2.88 2.94 16.7M
2021-12-01 2.90 2.92 2.85 2.90 15.1M
2021-11-30 2.83 2.90 2.81 2.89 16.8M
2021-11-29 2.84 2.86 2.81 2.83 12.2M
2021-11-26 2.82 2.87 2.79 2.86 18.8M
2021-11-25 2.83 2.84 2.80 2.81 11.9M
2021-11-24 2.78 2.92 2.76 2.84 24.3M
2021-11-23 2.78 2.82 2.78 2.79 7.3M
2021-11-22 2.82 2.83 2.77 2.80 7.9M
2021-11-19 2.81 2.82 2.77 2.81 7.2M
2021-11-18 2.83 2.86 2.80 2.80 8.7M
2021-11-17 2.77 2.84 2.77 2.84 8.9M
2021-11-16 2.84 2.85 2.78 2.79 10.2M
2021-11-15 2.81 2.85 2.79 2.85 11.0M
2021-11-12 2.79 2.82 2.76 2.81 8.5M
2021-11-11 2.76 2.82 2.75 2.81 11.1M
2021-11-10 2.72 2.77 2.70 2.77 8.7M
2021-11-09 2.71 2.75 2.70 2.74 8.0M
2021-11-08 2.68 2.72 2.63 2.71 8.2M
2021-11-05 2.69 2.72 2.66 2.68 8.2M
2021-11-04 2.66 2.71 2.64 2.70 7.1M
2021-11-03 2.65 2.67 2.62 2.66 5.6M
2021-11-02 2.69 2.73 2.61 2.66 8.4M
2021-11-01 2.66 2.71 2.64 2.71 9.5M
2021-10-29 2.57 2.67 2.55 2.66 10.6M
2021-10-28 2.62 2.65 2.56 2.58 8.7M
2021-10-27 2.70 2.70 2.60 2.61 8.9M
2021-10-26 2.68 2.71 2.67 2.69 5.8M
2021-10-25 2.69 2.70 2.64 2.68 7.5M
2021-10-22 2.73 2.74 2.69 2.69 6.6M
2021-10-21 2.77 2.79 2.71 2.72 8.6M
2021-10-20 2.82 2.83 2.76 2.77 7.2M
2021-10-19 2.80 2.83 2.80 2.82 6.2M
2021-10-18 2.80 2.81 2.75 2.81 5.4M
2021-10-15 2.83 2.83 2.79 2.79 5.5M
2021-10-14 2.84 2.85 2.80 2.83 5.3M
2021-10-13 2.80 2.85 2.78 2.84 7.1M
2021-10-12 2.85 2.86 2.77 2.80 8.3M
2021-10-11 2.85 2.88 2.85 2.86 6.0M
2021-10-08 2.81 2.87 2.81 2.86 7.1M
2021-09-30 2.77 2.82 2.75 2.81 6.9M
2021-09-29 2.83 2.85 2.73 2.74 12.5M
2021-09-28 2.82 2.87 2.82 2.86 6.9M
2021-09-27 2.94 2.95 2.81 2.85 14.1M
2021-09-24 3.02 3.02 2.91 2.93 15.1M
2021-09-23 2.97 3.03 2.96 3.01 11.6M
2021-09-22 2.93 2.97 2.90 2.97 9.7M
2021-09-17 3.03 3.04 2.92 2.95 21.3M
2021-09-16 3.05 3.11 3.02 3.02 17.1M
2021-09-15 3.00 3.08 3.00 3.05 12.3M
2021-09-14 3.12 3.13 3.02 3.03 18.2M
2021-09-13 3.07 3.12 3.05 3.11 15.3M
2021-09-10 3.15 3.18 3.08 3.09 21.1M
2021-09-09 3.15 3.18 3.12 3.14 19.1M
2021-09-08 3.07 3.17 3.06 3.16 28.6M
2021-09-07 3.08 3.08 3.05 3.08 15.0M
2021-09-06 3.08 3.10 3.03 3.09 16.4M
2021-09-03 3.06 3.12 3.03 3.09 20.7M
2021-09-02 3.05 3.06 3.02 3.06 18.3M
2021-09-01 3.04 3.09 2.99 3.05 21.8M
2021-08-31 3.07 3.10 3.01 3.04 16.9M
2021-08-30 3.06 3.12 3.00 3.07 29.2M
2021-08-27 3.21 3.22 3.11 3.12 26.8M
2021-08-26 3.21 3.42 3.20 3.25 39.6M
2021-08-25 3.27 3.29 3.16 3.20 29.0M
2021-08-24 3.37 3.39 3.24 3.27 36.1M
2021-08-23 3.35 3.45 3.35 3.37 27.6M
2021-08-20 3.33 3.43 3.26 3.37 29.0M
2021-08-19 3.36 3.48 3.33 3.33 32.8M
2021-08-18 3.24 3.43 3.22 3.39 35.8M
2021-08-17 3.43 3.44 3.21 3.24 30.1M
2021-08-16 3.47 3.52 3.38 3.40 28.3M
2021-08-13 3.34 3.54 3.32 3.46 43.9M
2021-08-12 3.42 3.42 3.32 3.34 23.3M
2021-08-11 3.28 3.38 3.20 3.38 34.0M
2021-08-10 3.20 3.29 3.15 3.25 19.1M
2021-08-09 3.27 3.31 3.21 3.23 20.1M
2021-08-06 3.25 3.33 3.23 3.28 23.2M
2021-08-05 3.33 3.36 3.26 3.29 26.3M
2021-08-04 3.34 3.40 3.31 3.35 35.2M
2021-08-03 3.30 3.57 3.27 3.38 67.2M
2021-08-02 3.20 3.35 3.18 3.30 38.9M
2021-07-30 3.17 3.23 3.13 3.20 32.3M
2021-07-29 2.93 3.18 2.92 3.18 43.5M
2021-07-28 3.06 3.06 2.83 2.89 26.3M
2021-07-27 3.17 3.19 3.04 3.06 23.2M
2021-07-26 3.24 3.26 3.10 3.16 29.0M
2021-07-23 3.21 3.30 3.18 3.23 39.6M
2021-07-22 3.10 3.28 3.09 3.20 47.0M
2021-07-21 3.05 3.15 3.02 3.11 30.4M
2021-07-20 3.10 3.10 3.04 3.05 18.9M
2021-07-19 3.05 3.13 3.02 3.12 22.1M
2021-07-16 3.10 3.13 3.04 3.04 25.5M
2021-07-15 3.12 3.22 3.08 3.10 36.6M
2021-07-14 3.08 3.26 3.03 3.16 64.8M
2021-07-13 2.98 3.07 2.93 3.07 22.8M
2021-07-12 3.05 3.07 2.99 3.00 21.4M
2021-07-09 2.94 3.02 2.92 3.02 20.8M
2021-07-08 2.99 2.99 2.94 2.95 12.9M
2021-07-07 2.97 3.00 2.93 2.99 15.1M
2021-07-06 2.90 3.04 2.89 2.98 23.8M
2021-07-05 2.83 2.91 2.83 2.91 13.2M
2021-07-02 2.91 2.92 2.82 2.85 18.6M
2021-07-01 2.91 2.99 2.87 2.93 21.0M
2021-06-30 2.89 2.94 2.85 2.91 11.7M
2021-06-29 2.97 2.97 2.87 2.89 17.0M
2021-06-28 3.01 3.02 2.94 2.95 23.2M
2021-06-25 2.98 3.09 2.98 3.03 27.2M
2021-06-24 2.99 3.07 2.98 2.98 23.0M
2021-06-23 3.06 3.16 3.01 3.02 37.2M
2021-06-22 2.88 3.18 2.88 3.05 63.6M
2021-06-21 2.87 2.94 2.86 2.88 18.4M
2021-06-18 2.79 2.88 2.78 2.88 19.7M
2021-06-17 2.88 2.89 2.80 2.81 18.3M
2021-06-16 2.85 2.91 2.81 2.89 27.2M
2021-06-15 2.79 2.86 2.60 2.85 30.3M
2021-06-11 2.84 2.87 2.79 2.79 20.3M
2021-06-10 2.78 2.82 2.77 2.81 13.6M
2021-06-09 2.78 2.81 2.76 2.79 9.3M
2021-06-08 2.80 2.80 2.76 2.79 8.8M
2021-06-07 2.80 2.82 2.78 2.79 9.0M
2021-06-04 2.83 2.85 2.80 2.81 10.0M
2021-06-03 2.83 2.86 2.81 2.84 11.0M
2021-06-02 2.85 2.94 2.83 2.84 20.2M
2021-06-01 2.83 2.88 2.80 2.87 16.8M
2021-05-31 2.82 2.83 2.77 2.81 6.4M
2021-05-28 2.82 2.83 2.79 2.81 7.2M
2021-05-27 2.83 2.86 2.81 2.82 8.2M
2021-05-26 2.78 2.88 2.76 2.84 17.7M
2021-05-25 2.76 2.79 2.76 2.79 7.2M
2021-05-24 2.78 2.79 2.75 2.78 5.2M
2021-05-21 2.75 2.80 2.75 2.77 5.3M
2021-05-20 2.82 2.82 2.75 2.76 8.2M
2021-05-19 2.76 2.83 2.76 2.82 8.9M
2021-05-18 2.76 2.80 2.71 2.79 7.5M
2021-05-17 2.85 2.86 2.74 2.75 13.4M
2021-05-14 2.84 2.89 2.83 2.86 15.0M
2021-05-13 2.77 2.90 2.74 2.86 23.6M
2021-05-12 2.76 2.80 2.74 2.79 7.1M
2021-05-11 2.76 2.78 2.73 2.76 7.0M
2021-05-10 2.73 2.77 2.71 2.75 7.2M
2021-05-07 2.72 2.75 2.70 2.73 7.1M
2021-05-06 2.69 2.73 2.69 2.72 6.0M
2021-04-30 2.73 2.75 2.68 2.69 8.5M
2021-04-29 2.79 2.79 2.72 2.73 18.3M
2021-04-28 2.88 2.90 2.82 2.84 12.7M
2021-04-27 2.88 2.91 2.80 2.89 16.5M
2021-04-26 2.84 2.93 2.84 2.90 26.8M
2021-04-23 2.81 2.82 2.77 2.79 6.5M
2021-04-22 2.84 2.86 2.81 2.82 6.8M
2021-04-21 2.80 2.85 2.77 2.84 10.7M
2021-04-20 2.83 2.84 2.80 2.81 8.2M
2021-04-19 2.77 2.83 2.77 2.82 9.1M
2021-04-16 2.74 2.79 2.70 2.78 8.0M
2021-04-15 2.76 2.77 2.73 2.74 5.8M
2021-04-14 2.74 2.78 2.73 2.78 4.9M
2021-04-13 2.73 2.77 2.71 2.77 6.2M
2021-04-12 2.78 2.78 2.73 2.74 8.6M
2021-04-09 2.80 2.82 2.77 2.79 6.5M
2021-04-08 2.85 2.85 2.80 2.80 6.8M
2021-04-07 2.84 2.84 2.80 2.84 6.9M
2021-04-06 2.82 2.84 2.79 2.83 7.0M
2021-04-02 2.78 2.82 2.78 2.82 4.7M
2021-04-01 2.82 2.82 2.77 2.80 5.6M
2021-03-31 2.79 2.80 2.77 2.80 6.2M
2021-03-30 2.86 2.88 2.77 2.78 10.0M
2021-03-29 2.89 2.91 2.85 2.86 6.7M
2021-03-26 2.86 2.90 2.83 2.89 9.1M
2021-03-25 2.86 2.90 2.83 2.86 8.9M
2021-03-24 2.89 2.90 2.86 2.87 6.9M
2021-03-23 2.91 2.93 2.87 2.89 9.9M
2021-03-22 2.94 2.95 2.90 2.92 10.8M
2021-03-19 2.88 2.94 2.87 2.88 11.1M
2021-03-18 3.01 3.02 2.90 2.91 20.0M
2021-03-17 3.00 3.08 2.98 2.99 23.4M
2021-03-16 2.94 3.10 2.94 3.04 33.7M
2021-03-15 2.95 3.35 2.95 3.02 43.3M
2021-03-12 2.80 2.84 2.77 2.79 9.4M
2021-03-11 2.80 2.82 2.72 2.82 9.1M
2021-03-10 2.89 2.91 2.76 2.77 13.6M
2021-03-09 2.92 2.97 2.79 2.87 15.8M
2021-03-08 2.99 3.04 2.91 2.92 13.5M
2021-03-05 2.85 3.00 2.85 2.97 18.6M
2021-03-04 2.89 2.92 2.86 2.87 12.7M
2021-03-03 2.83 2.89 2.83 2.89 9.8M
2021-03-02 2.88 2.91 2.82 2.85 10.9M
2021-03-01 2.87 2.92 2.87 2.91 11.2M
2021-02-26 2.78 2.91 2.76 2.87 13.7M
2021-02-25 2.98 2.99 2.82 2.83 23.7M
2021-02-24 2.98 3.02 2.97 3.00 13.5M
2021-02-23 3.00 3.04 2.95 2.97 14.7M
2021-02-22 2.93 3.07 2.93 3.01 26.3M
2021-02-19 2.73 2.92 2.73 2.91 18.8M
2021-02-18 2.65 2.78 2.64 2.76 13.7M
2021-02-10 2.63 2.67 2.60 2.63 9.1M
2021-02-09 2.58 2.63 2.56 2.61 8.8M
2021-02-08 2.58 2.62 2.54 2.57 7.3M
2021-02-05 2.60 2.67 2.56 2.58 10.6M
2021-02-04 2.71 2.72 2.53 2.60 18.3M
2021-02-03 2.85 2.86 2.71 2.71 13.9M
2021-02-02 2.91 2.93 2.84 2.85 10.7M
2021-02-01 2.92 2.96 2.89 2.90 10.9M
2021-01-29 2.89 2.98 2.87 2.95 18.2M
2021-01-28 2.88 2.92 2.85 2.85 9.1M
2021-01-27 2.92 2.93 2.86 2.89 9.9M
2021-01-26 2.92 2.99 2.90 2.92 10.4M
2021-01-25 2.95 2.97 2.88 2.89 13.6M
2021-01-22 3.05 3.05 2.97 2.98 12.4M
2021-01-21 3.04 3.10 3.01 3.04 17.9M
2021-01-20 3.12 3.12 3.02 3.05 14.7M
2021-01-19 3.05 3.14 3.05 3.13 15.3M
2021-01-18 2.97 3.08 2.97 3.07 13.2M
2021-01-15 2.94 3.02 2.92 3.01 12.2M
2021-01-14 2.91 2.97 2.88 2.93 9.7M
2021-01-13 3.01 3.04 2.91 2.92 12.9M
2021-01-12 3.00 3.12 2.99 3.02 14.5M
2021-01-11 3.10 3.19 3.04 3.06 19.4M
2021-01-08 2.94 3.20 2.83 3.12 32.0M
2021-01-07 3.04 3.04 2.93 2.94 19.5M
2021-01-06 3.09 3.12 3.03 3.05 17.1M
2021-01-05 3.22 3.22 3.08 3.12 20.0M
2021-01-04 3.20 3.24 3.13 3.20 19.9M