Actions Technology Co Ltd

688049
🏛️ 中国 →
59.91
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
2023-12-29 36.30 38.48 36.30 38.07 4.0M
2023-12-28 35.91 37.00 35.60 36.41 2.5M
2023-12-27 34.73 36.16 34.58 35.99 2.1M
2023-12-26 35.71 35.71 34.35 34.69 1.2M
2023-12-25 35.30 35.98 35.02 35.63 1.6M
2023-12-22 36.69 36.69 35.24 35.50 1.9M
2023-12-21 35.79 36.85 35.58 36.56 1.8M
2023-12-20 36.29 36.81 35.65 35.90 1.8M
2023-12-19 36.10 36.78 35.71 36.50 1.9M
2023-12-18 36.49 36.74 36.00 36.09 1.5M
2023-12-15 37.09 37.19 36.26 36.47 1.8M
2023-12-14 37.18 37.58 36.38 36.86 2.2M
2023-12-13 37.15 37.88 36.80 37.07 1.9M
2023-12-12 37.37 37.40 36.80 37.13 1.5M
2023-12-11 36.41 37.43 35.95 37.22 2.1M
2023-12-08 35.92 36.91 35.78 36.54 1.9M
2023-12-07 36.07 36.62 35.82 35.91 2.0M
2023-12-06 35.68 36.25 35.45 35.93 2.0M
2023-12-05 36.93 36.94 35.70 35.73 1.9M
2023-12-04 38.18 38.18 36.90 37.29 1.9M
2023-12-01 38.00 38.27 37.27 37.90 2.0M
2023-11-30 38.47 38.90 37.36 37.82 2.3M
2023-11-29 38.76 39.19 38.34 38.67 2.5M
2023-11-28 38.25 39.29 38.03 38.80 3.2M
2023-11-27 36.77 38.30 36.71 38.16 3.5M
2023-11-24 37.88 38.04 36.70 36.77 1.8M
2023-11-23 36.80 39.18 36.80 37.89 3.5M
2023-11-22 37.28 37.52 36.57 36.65 1.9M
2023-11-21 38.65 38.93 37.03 37.42 4.0M
2023-11-20 39.80 39.98 38.51 38.82 4.2M
2023-11-17 38.99 39.88 38.33 39.46 5.0M
2023-11-16 39.63 40.00 38.35 38.40 5.2M
2023-11-15 38.79 41.35 38.73 40.05 9.1M
2023-11-14 36.87 38.50 36.24 37.88 4.2M
2023-11-13 36.79 37.50 36.27 36.58 2.5M
2023-11-10 36.53 37.26 36.39 36.73 1.7M
2023-11-09 37.31 37.75 36.30 36.53 2.2M
2023-11-08 36.88 38.10 36.88 37.30 3.1M
2023-11-07 37.30 37.45 36.71 36.97 2.0M
2023-11-06 35.90 38.00 35.86 37.32 5.2M
2023-11-03 34.55 35.91 34.55 35.52 2.6M
2023-11-02 35.97 36.74 34.58 34.80 3.2M
2023-11-01 34.92 35.60 34.45 35.44 4.0M
2023-10-31 35.88 36.18 34.48 34.80 5.0M
2023-10-30 32.40 36.07 32.09 35.65 8.7M
2023-10-27 30.68 31.35 30.00 31.17 1.4M
2023-10-26 30.40 30.90 30.13 30.82 1.2M
2023-10-25 30.36 31.15 30.28 30.62 1.3M
2023-10-24 29.57 30.67 28.93 30.46 1.8M
2023-10-23 30.54 30.54 29.15 29.57 1.6M
2023-10-20 31.93 32.23 30.60 30.71 2.1M
2023-10-19 31.00 33.20 30.90 32.08 2.6M
2023-10-18 31.94 32.19 31.13 31.16 1.1M
2023-10-17 32.09 32.26 31.52 31.86 1.0M
2023-10-16 32.88 32.90 31.87 32.10 1.3M
2023-10-13 32.63 33.15 32.40 32.85 1.2M
2023-10-12 33.21 33.46 32.50 33.00 1.6M
2023-10-11 32.56 33.42 32.05 33.20 2.3M
2023-10-10 32.10 32.68 32.00 32.33 1.5M
2023-10-09 32.74 32.80 31.73 31.96 1.9M
2023-09-28 31.27 33.30 31.27 32.72 2.4M
2023-09-27 31.51 31.91 31.25 31.29 1.2M
2023-09-26 31.70 32.00 31.34 31.51 1.0M
2023-09-25 32.40 32.50 31.47 31.77 1.4M
2023-09-22 31.19 32.47 30.33 32.37 2.2M
2023-09-21 31.00 31.57 30.85 31.07 1.2M
2023-09-20 31.86 32.14 31.05 31.23 1.4M
2023-09-19 32.10 32.38 31.33 31.70 1.6M
2023-09-18 32.76 32.76 32.11 32.18 1.4M
2023-09-15 32.57 33.99 32.05 33.00 1.9M
2023-09-14 32.99 32.99 32.12 32.44 1.0M
2023-09-13 33.30 33.69 32.53 32.83 1.7M
2023-09-12 34.01 34.10 33.41 33.62 1.1M
2023-09-11 33.91 34.35 33.46 33.88 1.7M
2023-09-08 33.26 33.75 33.09 33.57 1.6M
2023-09-07 34.01 34.07 33.20 33.34 2.4M
2023-09-06 33.81 34.56 33.50 34.45 2.3M
2023-09-05 33.90 34.85 33.61 33.89 2.3M
2023-09-04 33.45 33.80 32.93 33.80 2.0M
2023-09-01 33.38 34.00 32.90 33.46 2.0M
2023-08-31 33.30 33.88 32.61 33.40 2.6M
2023-08-30 32.50 33.68 32.12 33.30 5.0M
2023-08-29 29.38 32.08 29.38 31.77 3.6M
2023-08-28 30.80 31.25 29.36 29.51 2.6M
2023-08-25 30.40 30.65 28.89 29.00 3.3M
2023-08-24 29.77 31.75 29.22 30.90 5.1M
2023-08-23 29.65 29.83 29.06 29.07 0.9M
2023-08-22 29.39 29.96 28.86 29.84 1.1M
2023-08-21 30.01 30.29 29.27 29.27 1.2M
2023-08-18 30.48 30.77 30.01 30.01 1.3M
2023-08-17 29.02 30.12 29.02 29.78 1.0M
2023-08-16 29.82 30.12 29.28 29.28 1.0M
2023-08-15 30.50 30.70 29.75 29.97 0.9M
2023-08-14 30.27 30.64 29.90 30.51 1.1M
2023-08-11 31.77 31.77 30.43 30.48 1.2M
2023-08-10 31.02 31.45 30.89 31.26 0.8M
2023-08-09 31.52 31.71 31.17 31.17 0.8M
2023-08-08 31.93 31.99 31.48 31.52 1.2M
2023-08-07 32.08 32.24 31.70 31.77 1.1M
2023-08-04 31.66 32.34 31.66 32.08 1.4M
2023-08-03 31.75 31.94 31.50 31.66 1.1M
2023-08-02 31.81 32.21 31.70 31.88 0.8M
2023-08-01 31.97 32.11 31.67 31.94 0.9M
2023-07-31 31.99 32.22 31.65 31.96 1.2M
2023-07-28 32.13 32.13 31.24 31.83 1.6M
2023-07-27 32.78 32.78 31.62 31.66 1.3M
2023-07-26 32.95 33.17 32.33 32.40 1.5M
2023-07-25 32.89 33.20 32.40 32.88 2.0M
2023-07-24 32.49 33.24 32.22 32.87 2.2M
2023-07-21 34.28 34.72 32.14 32.42 4.2M
2023-07-20 36.54 36.88 34.20 34.24 2.5M
2023-07-19 36.53 37.60 36.40 36.54 1.8M
2023-07-18 37.07 37.89 36.56 36.79 1.8M
2023-07-17 37.83 38.44 36.81 37.07 1.6M
2023-07-14 37.80 38.85 37.80 38.04 1.7M
2023-07-13 37.16 38.14 36.70 37.86 2.5M
2023-07-12 37.67 38.26 36.51 36.78 2.0M
2023-07-11 35.90 37.50 35.71 37.44 2.3M
2023-07-10 36.06 36.47 35.60 35.93 0.9M
2023-07-07 36.35 36.75 35.40 35.88 1.5M
2023-07-06 36.27 37.10 36.18 36.95 1.3M
2023-07-05 37.08 37.35 36.40 36.44 1.4M
2023-07-04 36.60 37.35 36.11 37.08 1.4M
2023-07-03 36.59 37.21 36.30 36.33 1.1M
2023-06-30 36.80 37.59 36.40 36.80 1.5M
2023-06-29 36.65 37.64 36.55 36.80 1.3M
2023-06-28 38.00 38.24 36.37 37.05 1.6M
2023-06-27 37.49 38.19 37.26 38.09 1.6M
2023-06-26 38.33 38.68 36.44 37.13 2.5M
2023-06-21 40.15 40.25 38.89 38.99 1.8M
2023-06-20 40.40 40.78 40.00 40.47 1.8M
2023-06-19 39.54 41.30 38.92 40.58 2.5M
2023-06-16 39.75 40.14 39.01 39.55 1.7M
2023-06-15 40.35 40.54 39.48 39.78 2.0M
2023-06-14 39.95 40.70 39.54 40.35 2.1M
2023-06-13 38.85 40.50 38.56 40.20 2.4M
2023-06-12 40.22 40.22 38.80 39.00 1.9M
2023-06-09 38.87 39.88 38.52 39.68 2.1M
2023-06-08 39.65 39.90 38.51 38.85 1.7M
2023-06-07 38.90 40.20 38.78 39.52 2.6M
2023-06-06 40.82 41.13 38.92 39.00 3.5M
2023-06-05 40.80 41.88 40.80 41.01 2.7M
2023-06-02 40.32 41.54 39.97 40.88 3.3M
2023-06-01 40.50 41.54 40.30 40.55 3.1M
2023-05-31 38.51 41.32 38.46 41.10 5.5M
2023-05-30 38.09 39.00 37.52 38.52 2.7M
2023-05-29 36.87 39.45 36.87 38.26 5.0M
2023-05-26 36.47 37.50 36.00 36.89 3.3M
2023-05-25 35.80 36.27 34.60 35.49 2.1M
2023-05-24 35.24 36.15 35.11 35.68 2.7M
2023-05-23 35.92 36.17 35.08 35.57 2.3M
2023-05-22 36.77 36.80 35.60 35.66 3.2M
2023-05-19 35.45 37.60 34.54 36.98 4.9M
2023-05-18 34.03 35.47 33.87 35.05 3.0M
2023-05-17 33.56 34.27 33.39 34.03 1.6M
2023-05-16 33.80 34.41 33.39 33.51 2.5M
2023-05-15 33.61 34.26 32.92 33.91 2.4M
2023-05-12 32.63 35.45 32.51 33.75 5.1M
2023-05-11 31.60 33.57 31.53 32.90 3.5M
2023-05-10 31.53 31.65 30.70 31.37 1.6M
2023-05-09 31.77 32.34 31.14 31.44 1.9M
2023-05-08 31.90 32.10 31.32 31.84 1.6M
2023-05-05 32.40 32.40 31.15 31.50 1.8M
2023-05-04 33.88 33.88 31.28 32.02 2.7M
2023-04-28 32.81 33.60 32.81 33.33 1.8M
2023-04-27 33.10 33.93 32.20 32.57 2.2M
2023-04-26 34.00 34.55 32.71 33.00 3.2M
2023-04-25 36.38 36.38 33.71 34.30 3.4M
2023-04-24 37.15 38.07 35.70 36.18 2.7M
2023-04-21 40.40 40.59 37.26 37.26 4.1M
2023-04-20 40.20 40.94 40.16 40.80 3.6M
2023-04-19 40.59 41.37 40.17 40.34 3.4M
2023-04-18 42.11 42.25 40.61 40.78 3.8M
2023-04-17 44.44 44.99 42.00 42.24 3.4M
2023-04-14 43.70 44.51 42.07 44.32 4.1M
2023-04-13 44.73 44.73 42.80 43.06 3.3M
2023-04-12 43.84 45.20 43.26 45.18 5.2M
2023-04-11 42.46 44.40 42.10 43.27 4.3M
2023-04-10 45.01 46.10 42.19 42.46 5.8M
2023-04-07 46.29 47.58 44.65 45.68 6.7M
2023-04-06 44.10 48.80 44.10 46.75 11.3M
2023-04-04 40.03 43.89 39.50 42.09 8.1M
2023-04-03 39.40 40.00 38.32 40.00 4.3M
2023-03-31 39.69 39.69 38.18 38.97 2.8M
2023-03-30 39.90 40.38 38.52 39.44 3.4M
2023-03-29 37.98 40.75 37.89 39.99 5.7M
2023-03-28 39.60 40.00 37.58 37.91 5.2M
2023-03-27 41.00 42.00 38.94 40.45 6.0M
2023-03-24 39.95 41.18 38.50 39.95 5.7M
2023-03-23 38.57 41.40 38.40 39.79 5.8M
2023-03-22 36.80 40.58 36.30 39.10 6.9M
2023-03-21 35.95 36.91 35.50 36.91 3.4M
2023-03-20 36.41 36.60 35.30 36.02 4.6M
2023-03-17 34.58 36.60 34.58 36.12 5.3M
2023-03-16 34.29 35.00 34.20 34.41 2.4M
2023-03-15 35.40 36.02 34.49 34.51 3.1M
2023-03-14 36.08 36.74 35.18 35.19 4.1M
2023-03-13 34.89 36.70 34.20 36.42 5.3M
2023-03-10 35.05 36.16 34.63 34.98 3.2M
2023-03-09 35.40 36.28 34.90 35.45 3.4M
2023-03-08 35.74 35.96 34.77 35.24 3.4M
2023-03-07 36.70 37.70 35.51 35.79 4.9M
2023-03-06 36.00 37.85 35.02 37.17 9.0M
2023-03-03 33.15 37.00 32.36 36.51 8.3M
2023-03-02 32.22 33.33 32.22 32.41 2.5M
2023-03-01 31.37 32.38 31.02 32.30 2.2M
2023-02-28 31.03 31.40 30.71 31.18 1.1M
2023-02-27 31.77 31.77 30.75 30.93 1.5M
2023-02-24 31.95 32.40 31.80 31.85 1.2M
2023-02-23 32.03 32.29 31.58 31.80 1.3M
2023-02-22 31.99 32.31 31.54 32.14 1.3M
2023-02-21 32.36 32.64 31.75 32.07 1.6M
2023-02-20 32.26 32.53 31.60 32.42 2.0M
2023-02-17 32.78 33.09 31.70 32.26 2.8M
2023-02-16 34.06 34.49 32.40 32.74 3.8M
2023-02-15 32.89 34.08 32.50 33.89 3.7M
2023-02-14 33.73 34.16 32.70 32.72 2.9M
2023-02-13 33.07 33.98 32.60 33.37 3.7M
2023-02-10 34.41 36.36 33.30 33.35 7.0M
2023-02-09 31.63 34.20 31.59 34.00 5.9M
2023-02-08 34.21 34.68 32.23 32.25 5.3M
2023-02-07 31.50 33.90 31.15 33.26 6.3M
2023-02-06 31.35 32.10 30.55 31.83 2.8M
2023-02-03 30.57 31.77 30.21 31.35 2.4M
2023-02-02 30.29 30.94 30.12 30.62 1.7M
2023-02-01 29.35 30.16 29.15 30.09 1.5M
2023-01-31 29.60 29.60 28.94 29.14 1.0M
2023-01-30 30.00 30.00 29.36 29.68 1.1M
2023-01-20 29.70 29.70 29.08 29.30 0.9M
2023-01-19 28.81 29.46 28.75 29.42 1.1M
2023-01-18 29.10 29.23 28.75 28.98 0.8M
2023-01-17 28.55 29.12 28.34 28.90 1.4M
2023-01-16 27.46 28.53 27.13 28.33 1.1M
2023-01-13 27.77 27.85 27.39 27.64 0.6M
2023-01-12 27.83 27.95 27.60 27.70 0.6M
2023-01-11 28.38 28.67 27.70 27.79 0.8M
2023-01-10 28.30 28.70 28.05 28.41 0.8M
2023-01-09 27.93 28.39 27.82 28.06 0.7M
2023-01-06 28.20 28.38 27.88 27.94 0.6M
2023-01-05 27.90 28.15 27.74 28.08 0.6M
2023-01-04 27.91 28.35 27.61 27.81 0.6M
2023-01-03 27.05 28.02 26.98 27.91 0.6M