正元地信

688509
🏛️ 中国 →
4.48
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
2021-12-31 6.24 6.34 6.24 6.29 2.5M
2021-12-30 6.22 6.30 6.22 6.26 2.4M
2021-12-29 6.24 6.30 6.23 6.25 2.2M
2021-12-28 6.27 6.28 6.22 6.24 1.8M
2021-12-27 6.26 6.27 6.16 6.25 2.3M
2021-12-24 6.43 6.45 6.19 6.23 4.3M
2021-12-23 6.54 6.56 6.36 6.43 5.6M
2021-12-22 6.42 6.72 6.40 6.53 10.0M
2021-12-21 6.18 6.40 6.10 6.35 5.9M
2021-12-20 6.22 6.32 6.13 6.13 3.7M
2021-12-17 6.41 6.41 6.22 6.23 5.0M
2021-12-16 6.34 6.50 6.29 6.41 5.5M
2021-12-15 6.20 6.39 6.18 6.33 6.2M
2021-12-14 6.21 6.27 6.15 6.19 4.7M
2021-12-13 6.19 6.40 6.17 6.24 4.2M
2021-12-10 6.19 6.21 6.14 6.16 2.6M
2021-12-09 6.19 6.21 6.14 6.16 3.6M
2021-12-08 6.16 6.22 6.13 6.19 3.3M
2021-12-07 6.27 6.32 6.11 6.16 5.2M
2021-12-06 6.45 6.51 6.24 6.26 7.7M
2021-12-03 6.54 6.60 6.41 6.44 6.6M
2021-12-02 6.74 6.80 6.51 6.55 9.8M
2021-12-01 6.80 6.90 6.64 6.82 16.3M
2021-11-30 6.22 7.42 6.17 6.79 31.4M
2021-11-29 6.02 6.43 5.99 6.19 7.5M
2021-11-26 6.31 6.34 6.10 6.11 4.5M
2021-11-25 6.10 6.43 6.10 6.32 6.3M
2021-11-24 6.08 6.16 6.03 6.10 3.4M
2021-11-23 6.12 6.12 5.99 6.05 4.0M
2021-11-22 6.14 6.16 6.10 6.12 2.1M
2021-11-19 6.05 6.17 6.05 6.14 2.4M
2021-11-18 6.20 6.23 6.05 6.08 3.7M
2021-11-17 6.15 6.28 6.10 6.19 3.9M
2021-11-16 6.18 6.21 6.08 6.12 3.2M
2021-11-15 6.14 6.22 6.07 6.17 4.2M
2021-11-12 6.06 6.12 5.95 6.12 3.2M
2021-11-11 5.87 6.05 5.82 6.05 4.5M
2021-11-10 5.89 5.89 5.80 5.88 2.6M
2021-11-09 5.78 5.90 5.78 5.88 2.6M
2021-11-08 5.75 5.83 5.75 5.78 1.8M
2021-11-05 5.72 5.87 5.70 5.79 3.7M
2021-11-04 5.54 5.77 5.54 5.75 4.0M
2021-11-03 5.52 5.64 5.46 5.56 2.6M
2021-11-02 5.73 5.74 5.50 5.54 2.6M
2021-11-01 5.66 5.78 5.59 5.70 2.9M
2021-10-29 5.50 5.69 5.48 5.66 3.4M
2021-10-28 5.70 5.70 5.45 5.51 4.8M
2021-10-27 5.94 5.94 5.64 5.71 4.7M
2021-10-26 6.02 6.08 5.90 5.94 2.4M
2021-10-25 6.15 6.15 6.01 6.02 3.0M
2021-10-22 6.19 6.21 6.13 6.15 1.8M
2021-10-21 6.30 6.31 6.15 6.17 3.6M
2021-10-20 6.38 6.42 6.30 6.31 1.6M
2021-10-19 6.38 6.41 6.32 6.35 1.6M
2021-10-18 6.40 6.40 6.29 6.37 2.9M
2021-10-15 6.50 6.56 6.38 6.40 3.8M
2021-10-14 6.32 6.55 6.29 6.44 3.6M
2021-10-13 6.21 6.35 6.20 6.32 3.0M
2021-10-12 6.30 6.30 6.10 6.16 3.1M
2021-10-11 6.33 6.34 6.27 6.30 2.2M
2021-10-08 6.28 6.33 6.24 6.30 2.9M
2021-09-30 6.18 6.25 6.17 6.23 2.5M
2021-09-29 6.16 6.26 6.14 6.14 3.3M
2021-09-28 6.20 6.27 6.16 6.25 3.0M
2021-09-27 6.56 6.56 6.20 6.23 8.2M
2021-09-24 6.78 6.80 6.52 6.53 8.0M
2021-09-23 6.80 6.85 6.77 6.80 4.6M
2021-09-22 6.70 6.80 6.68 6.79 4.0M
2021-09-17 6.75 6.79 6.66 6.75 5.1M
2021-09-16 6.88 6.97 6.72 6.74 7.4M
2021-09-15 6.86 6.95 6.84 6.88 5.1M
2021-09-14 7.08 7.13 6.81 6.88 11.5M
2021-09-13 7.12 7.15 7.03 7.10 6.3M
2021-09-10 7.13 7.18 7.06 7.10 6.1M
2021-09-09 7.24 7.27 7.09 7.13 11.0M
2021-09-08 7.26 7.40 7.19 7.30 12.3M
2021-09-07 7.33 7.35 7.19 7.27 12.7M
2021-09-06 7.43 7.60 7.25 7.30 16.6M
2021-09-03 7.06 7.61 7.03 7.48 29.5M
2021-09-02 6.84 7.24 6.80 7.10 16.3M
2021-09-01 6.71 6.88 6.66 6.83 12.0M
2021-08-31 6.91 6.93 6.69 6.75 15.2M
2021-08-30 6.99 7.32 6.85 6.88 26.9M
2021-08-27 6.76 6.76 6.64 6.69 7.9M
2021-08-26 6.84 6.87 6.73 6.74 9.0M
2021-08-25 6.94 7.03 6.85 6.86 11.0M
2021-08-24 6.96 7.10 6.93 6.94 11.7M
2021-08-23 6.86 7.01 6.85 6.94 11.0M
2021-08-20 6.91 6.94 6.70 6.86 14.0M
2021-08-19 7.13 7.30 6.90 6.92 18.9M
2021-08-18 7.30 7.44 7.05 7.17 22.6M
2021-08-17 6.96 7.31 6.96 7.28 28.8M
2021-08-16 6.87 7.27 6.83 6.99 24.8M
2021-08-13 6.76 6.87 6.66 6.86 17.1M
2021-08-12 6.85 6.92 6.74 6.74 16.0M
2021-08-11 6.65 6.93 6.63 6.88 24.7M
2021-08-10 6.59 6.81 6.59 6.67 18.4M
2021-08-09 6.58 6.69 6.53 6.62 14.0M
2021-08-06 6.89 6.95 6.54 6.58 27.2M
2021-08-05 6.82 7.01 6.80 6.87 24.1M
2021-08-04 7.12 7.16 6.77 6.89 35.2M
2021-08-03 7.24 7.45 7.05 7.11 38.3M
2021-08-02 7.68 7.76 7.03 7.24 62.6M
2021-07-30 12.61 12.80 7.89 8.31 107.5M