中原内配

002448
🏛️ 中国 →
11.00
最后更新: 2025-09-29
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
2024-12-31 6.44 6.46 6.25 6.26 7.8M
2024-12-30 6.41 6.46 6.32 6.43 8.1M
2024-12-27 6.34 6.48 6.31 6.45 9.3M
2024-12-26 6.17 6.34 6.13 6.33 13.9M
2024-12-25 6.25 6.27 6.05 6.15 9.7M
2024-12-24 6.19 6.31 6.16 6.27 9.9M
2024-12-23 6.42 6.45 6.13 6.15 13.1M
2024-12-20 6.40 6.50 6.38 6.44 8.0M
2024-12-19 6.36 6.44 6.28 6.41 9.1M
2024-12-18 6.45 6.49 6.39 6.41 8.5M
2024-12-17 6.70 6.70 6.42 6.44 11.9M
2024-12-16 6.68 6.73 6.65 6.71 9.8M
2024-12-13 6.76 6.79 6.65 6.67 11.9M
2024-12-12 6.82 6.84 6.70 6.81 13.1M
2024-12-11 6.77 6.83 6.74 6.82 13.5M
2024-12-10 6.97 7.00 6.76 6.80 19.4M
2024-12-09 6.86 6.91 6.77 6.84 14.8M
2024-12-06 6.93 6.94 6.78 6.86 19.0M
2024-12-05 6.80 7.00 6.77 6.93 27.6M
2024-12-04 6.82 6.90 6.73 6.80 18.6M
2024-12-03 6.80 6.98 6.72 6.89 28.0M
2024-12-02 6.52 6.85 6.52 6.81 30.1M
2024-11-29 6.48 6.58 6.48 6.55 17.2M
2024-11-28 6.48 6.55 6.46 6.48 16.2M
2024-11-27 6.50 6.51 6.28 6.49 16.8M
2024-11-26 6.47 6.65 6.40 6.50 25.2M
2024-11-25 6.29 6.47 6.24 6.47 16.7M
2024-11-22 6.46 6.50 6.21 6.23 16.7M
2024-11-21 6.48 6.53 6.40 6.50 21.0M
2024-11-20 6.29 6.41 6.26 6.40 13.1M
2024-11-19 6.18 6.29 6.14 6.29 10.2M
2024-11-18 6.19 6.28 6.10 6.13 11.3M
2024-11-15 6.25 6.33 6.15 6.16 9.9M
2024-11-14 6.45 6.49 6.27 6.29 11.8M
2024-11-13 6.42 6.47 6.28 6.47 12.9M
2024-11-12 6.48 6.55 6.38 6.42 18.8M
2024-11-11 6.38 6.46 6.34 6.46 12.4M
2024-11-08 6.49 6.53 6.36 6.38 16.7M
2024-11-07 6.26 6.44 6.21 6.44 19.5M
2024-11-06 6.26 6.36 6.19 6.29 18.7M
2024-11-05 6.08 6.22 6.08 6.22 16.0M
2024-11-04 5.92 6.08 5.92 6.08 10.0M
2024-11-01 6.10 6.13 5.91 5.93 16.0M
2024-10-31 6.05 6.15 6.04 6.13 14.2M
2024-10-30 6.11 6.13 6.01 6.07 10.3M
2024-10-29 6.20 6.20 6.06 6.09 14.2M
2024-10-28 6.08 6.20 6.05 6.20 15.1M
2024-10-25 6.03 6.09 6.02 6.07 12.8M
2024-10-24 5.97 6.03 5.93 6.01 10.0M
2024-10-23 5.96 6.03 5.93 5.99 14.4M
2024-10-22 5.89 5.99 5.84 5.99 14.0M
2024-10-21 5.90 5.94 5.85 5.87 12.9M
2024-10-18 5.79 5.97 5.75 5.90 12.9M
2024-10-17 5.85 5.93 5.78 5.78 9.6M
2024-10-16 5.82 5.89 5.77 5.85 10.7M
2024-10-15 5.93 5.99 5.86 5.86 9.9M
2024-10-14 5.89 5.98 5.81 5.98 10.2M
2024-10-11 6.15 6.18 5.82 5.87 16.8M
2024-10-10 6.15 6.28 6.04 6.15 13.8M
2024-10-09 6.49 6.49 6.08 6.09 21.8M
2024-10-08 6.98 6.99 6.31 6.64 32.9M
2024-09-30 6.00 6.38 5.92 6.35 27.7M
2024-09-27 5.69 5.90 5.66 5.84 13.0M
2024-09-26 5.46 5.63 5.44 5.62 7.7M
2024-09-25 5.44 5.58 5.43 5.49 8.8M
2024-09-24 5.25 5.41 5.22 5.41 7.6M
2024-09-23 5.20 5.27 5.18 5.24 3.6M
2024-09-20 5.28 5.28 5.18 5.21 3.9M
2024-09-19 5.12 5.27 5.10 5.25 7.2M
2024-09-18 5.12 5.14 4.97 5.08 7.0M
2024-09-13 5.30 5.30 5.13 5.14 7.1M
2024-09-12 5.32 5.37 5.26 5.28 4.2M
2024-09-11 5.40 5.40 5.29 5.33 3.2M
2024-09-10 5.41 5.41 5.27 5.39 4.6M
2024-09-09 5.37 5.42 5.31 5.37 4.4M
2024-09-06 5.48 5.52 5.38 5.39 5.0M
2024-09-05 5.49 5.54 5.45 5.50 4.8M
2024-09-04 5.45 5.50 5.40 5.45 4.2M
2024-09-03 5.44 5.51 5.39 5.46 4.9M
2024-09-02 5.50 5.54 5.40 5.41 6.3M
2024-08-30 5.40 5.57 5.35 5.52 8.5M
2024-08-29 5.23 5.39 5.21 5.38 7.0M
2024-08-28 5.30 5.32 5.15 5.25 9.3M
2024-08-27 5.41 5.47 5.28 5.32 5.4M
2024-08-26 5.25 5.44 5.25 5.43 5.6M
2024-08-23 5.33 5.36 5.24 5.26 6.8M
2024-08-22 5.41 5.45 5.34 5.37 3.6M
2024-08-21 5.41 5.49 5.40 5.41 4.3M
2024-08-20 5.62 5.62 5.43 5.45 7.0M
2024-08-19 5.63 5.70 5.60 5.62 4.7M
2024-08-16 5.67 5.69 5.61 5.63 3.8M
2024-08-15 5.55 5.68 5.52 5.67 6.1M
2024-08-14 5.63 5.67 5.56 5.57 5.6M
2024-08-13 5.53 5.66 5.49 5.65 6.5M
2024-08-12 5.56 5.59 5.49 5.53 4.3M
2024-08-09 5.60 5.67 5.56 5.57 5.3M
2024-08-08 5.62 5.64 5.50 5.58 5.6M
2024-08-07 5.65 5.73 5.63 5.65 5.4M
2024-08-06 5.60 5.69 5.60 5.66 6.8M
2024-08-05 5.80 5.86 5.57 5.58 14.7M
2024-08-02 5.84 6.06 5.76 5.90 14.6M
2024-08-01 5.85 5.92 5.80 5.89 7.9M
2024-07-31 5.63 5.86 5.63 5.85 9.3M
2024-07-30 5.73 5.73 5.62 5.65 8.4M
2024-07-29 5.70 5.80 5.62 5.73 11.9M
2024-07-26 5.41 5.84 5.40 5.67 18.0M
2024-07-25 5.23 5.40 5.22 5.35 6.1M
2024-07-24 5.39 5.40 5.26 5.27 6.3M
2024-07-23 5.49 5.52 5.40 5.40 5.4M
2024-07-22 5.54 5.55 5.45 5.48 5.7M
2024-07-19 5.55 5.57 5.47 5.53 5.5M
2024-07-18 5.55 5.58 5.46 5.55 5.4M
2024-07-17 5.66 5.67 5.57 5.57 5.6M
2024-07-16 5.73 5.76 5.64 5.69 5.0M
2024-07-15 5.76 5.80 5.71 5.75 5.2M
2024-07-12 5.78 5.81 5.74 5.79 5.8M
2024-07-11 5.71 5.79 5.71 5.78 7.6M
2024-07-10 5.53 5.68 5.53 5.61 6.7M
2024-07-09 5.47 5.59 5.37 5.58 6.6M
2024-07-08 5.58 5.60 5.43 5.44 5.2M
2024-07-05 5.59 5.63 5.46 5.63 5.5M
2024-07-04 5.70 5.75 5.56 5.59 5.7M
2024-07-03 5.78 5.81 5.69 5.70 6.2M
2024-07-02 5.81 5.85 5.75 5.77 5.3M
2024-07-01 5.73 5.83 5.68 5.81 6.8M
2024-06-28 5.65 5.81 5.63 5.74 7.4M
2024-06-27 5.82 5.85 5.65 5.65 7.5M
2024-06-26 5.71 5.84 5.62 5.83 8.9M
2024-06-25 5.56 5.82 5.54 5.75 12.2M
2024-06-24 5.80 5.81 5.55 5.56 11.3M
2024-06-21 5.79 5.89 5.71 5.87 10.2M
2024-06-20 6.01 6.21 5.78 5.86 18.0M
2024-06-19 6.02 6.11 5.98 6.02 7.0M
2024-06-18 5.92 6.05 5.89 6.03 8.5M
2024-06-17 5.95 5.97 5.88 5.89 6.0M
2024-06-14 5.97 5.98 5.88 5.94 6.1M
2024-06-13 6.05 6.06 5.94 5.98 6.1M
2024-06-12 5.95 6.04 5.94 6.02 7.6M
2024-06-11 6.08 6.09 5.93 6.07 7.9M
2024-06-07 5.93 6.13 5.91 6.11 11.1M
2024-06-06 6.12 6.16 5.79 5.85 14.3M
2024-06-05 6.33 6.33 6.07 6.10 11.5M
2024-06-04 6.39 6.41 6.23 6.31 8.7M
2024-06-03 6.51 6.54 6.30 6.35 11.8M
2024-05-31 6.47 6.56 6.46 6.52 7.9M
2024-05-30 6.48 6.55 6.43 6.46 8.2M
2024-05-29 6.38 6.53 6.37 6.49 9.9M
2024-05-28 6.46 6.47 6.35 6.36 5.6M
2024-05-27 6.44 6.46 6.34 6.45 6.7M
2024-05-24 6.47 6.51 6.39 6.43 6.2M
2024-05-23 6.62 6.62 6.42 6.45 9.8M
2024-05-22 6.58 6.69 6.57 6.64 8.4M
2024-05-21 6.66 6.67 6.56 6.60 9.3M
2024-05-20 6.68 6.72 6.63 6.69 13.7M
2024-05-17 6.62 6.77 6.56 6.66 14.0M
2024-05-16 6.55 6.67 6.52 6.58 18.6M
2024-05-15 6.52 6.95 6.47 6.59 22.4M
2024-05-14 6.56 6.59 6.50 6.53 7.6M
2024-05-13 6.60 6.60 6.47 6.51 10.1M
2024-05-10 6.75 6.75 6.62 6.65 9.0M
2024-05-09 6.61 6.77 6.61 6.74 9.5M
2024-05-08 6.73 6.76 6.61 6.62 11.1M
2024-05-07 6.82 6.88 6.71 6.76 15.4M
2024-05-06 6.72 6.85 6.71 6.83 16.1M
2024-04-30 6.60 6.75 6.55 6.61 14.7M
2024-04-29 6.43 6.56 6.39 6.56 13.9M
2024-04-26 6.32 6.40 6.31 6.38 12.3M
2024-04-25 6.37 6.41 6.31 6.33 13.1M
2024-04-24 6.27 6.40 6.16 6.39 22.0M
2024-04-23 6.19 6.38 6.18 6.34 12.2M
2024-04-22 6.20 6.26 6.03 6.22 10.1M
2024-04-19 6.16 6.26 6.12 6.20 8.8M
2024-04-18 6.12 6.29 6.05 6.17 12.3M
2024-04-17 5.81 6.14 5.81 6.12 17.1M
2024-04-16 6.10 6.11 5.63 5.64 20.2M
2024-04-15 6.40 6.47 6.11 6.20 13.5M
2024-04-12 6.46 6.54 6.38 6.39 9.1M
2024-04-11 6.43 6.57 6.37 6.48 11.6M
2024-04-10 6.60 6.66 6.43 6.52 10.6M
2024-04-09 6.46 6.64 6.45 6.64 10.7M
2024-04-08 6.57 6.61 6.45 6.46 9.7M
2024-04-03 6.62 6.66 6.49 6.58 9.1M
2024-04-02 6.61 6.70 6.59 6.66 14.2M
2024-04-01 6.50 6.64 6.50 6.61 13.9M
2024-03-29 6.37 6.47 6.32 6.47 10.0M
2024-03-28 6.18 6.41 6.18 6.34 11.7M
2024-03-27 6.44 6.44 6.19 6.19 12.6M
2024-03-26 6.42 6.55 6.33 6.46 13.1M
2024-03-25 6.55 6.61 6.32 6.36 12.1M
2024-03-22 6.65 6.65 6.47 6.56 14.4M
2024-03-21 6.59 6.72 6.50 6.68 18.5M
2024-03-20 6.45 6.64 6.43 6.58 22.3M
2024-03-19 6.46 6.56 6.44 6.45 11.9M
2024-03-18 6.43 6.51 6.38 6.48 12.0M
2024-03-15 6.23 6.40 6.18 6.39 13.9M
2024-03-14 6.23 6.30 6.13 6.25 13.0M
2024-03-13 6.17 6.29 6.16 6.22 13.3M
2024-03-12 6.08 6.18 6.05 6.18 14.4M
2024-03-11 5.98 6.07 5.96 6.06 9.4M
2024-03-08 5.96 6.01 5.91 6.00 8.6M
2024-03-07 6.02 6.09 5.93 5.94 12.7M
2024-03-06 5.93 6.06 5.88 6.02 13.2M
2024-03-05 6.03 6.07 5.91 5.93 14.3M
2024-03-04 6.24 6.27 5.98 6.11 20.3M
2024-03-01 6.17 6.34 6.04 6.16 36.2M
2024-02-29 5.62 6.03 5.58 5.99 20.1M
2024-02-28 6.16 6.22 5.64 5.66 25.4M
2024-02-27 6.03 6.15 6.02 6.14 13.5M
2024-02-26 6.07 6.27 6.00 6.04 23.9M
2024-02-23 5.78 5.91 5.75 5.90 15.4M
2024-02-22 5.62 5.80 5.61 5.77 12.0M
2024-02-21 5.49 5.86 5.45 5.64 17.2M
2024-02-20 5.48 5.58 5.41 5.55 17.0M
2024-02-19 5.35 5.58 5.34 5.53 24.3M
2024-02-08 4.84 5.29 4.79 5.26 25.8M
2024-02-07 4.90 4.96 4.74 4.81 22.1M
2024-02-06 4.66 5.03 4.41 4.90 21.4M
2024-02-05 5.18 5.20 4.72 4.72 20.3M
2024-02-02 5.54 5.62 5.06 5.24 15.5M
2024-02-01 5.56 5.67 5.40 5.55 10.9M
2024-01-31 5.85 5.89 5.55 5.56 11.5M
2024-01-30 5.87 6.00 5.79 5.81 8.0M
2024-01-29 6.11 6.14 5.93 5.94 8.7M
2024-01-26 6.12 6.20 6.06 6.09 9.2M
2024-01-25 5.94 6.12 5.91 6.10 10.6M
2024-01-24 5.85 5.98 5.70 5.93 12.7M
2024-01-23 5.82 5.86 5.65 5.84 13.1M
2024-01-22 6.21 6.28 5.77 5.82 17.1M
2024-01-19 6.38 6.39 6.20 6.23 17.4M
2024-01-18 6.22 6.26 5.97 6.18 12.2M
2024-01-17 6.36 6.39 6.21 6.22 6.0M
2024-01-16 6.42 6.44 6.30 6.38 6.8M
2024-01-15 6.46 6.47 6.35 6.42 6.0M
2024-01-12 6.49 6.58 6.46 6.47 7.5M
2024-01-11 6.38 6.53 6.35 6.52 7.2M
2024-01-10 6.43 6.45 6.30 6.38 7.5M
2024-01-09 6.40 6.50 6.38 6.45 6.6M
2024-01-08 6.54 6.56 6.37 6.37 8.9M
2024-01-05 6.63 6.69 6.51 6.57 11.5M
2024-01-04 6.59 6.67 6.54 6.63 8.4M
2024-01-03 6.66 6.68 6.52 6.60 10.4M
2024-01-02 6.66 6.71 6.62 6.66 10.4M