壹石通

688733
🏛️ 中国 →
26.81
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 76.00 80.39 75.81 79.76 1.2M
2021-12-30 75.66 77.46 75.15 75.95 0.8M
2021-12-29 77.30 77.80 75.53 76.12 0.9M
2021-12-28 73.72 77.79 73.31 77.30 1.4M
2021-12-27 71.00 74.30 70.43 74.28 2.0M
2021-12-24 74.25 74.25 69.50 70.41 2.0M
2021-12-23 75.10 75.87 73.74 74.26 0.8M
2021-12-22 73.58 75.56 73.11 74.26 0.8M
2021-12-21 74.48 75.04 72.15 73.47 0.7M
2021-12-20 76.62 77.88 73.43 74.00 1.1M
2021-12-17 76.99 78.00 76.17 76.62 1.0M
2021-12-16 80.92 81.99 76.30 76.80 2.3M
2021-12-15 81.75 83.48 80.56 80.80 1.3M
2021-12-14 80.23 82.43 79.01 81.75 1.1M
2021-12-13 80.30 81.32 78.20 80.54 1.3M
2021-12-10 78.05 81.60 77.71 80.43 1.5M
2021-12-09 80.50 81.40 77.42 78.00 1.8M
2021-12-08 80.13 81.86 79.51 80.30 1.2M
2021-12-07 83.18 83.92 78.21 79.25 2.6M
2021-12-06 85.51 86.51 82.50 83.18 2.3M
2021-12-03 86.51 87.25 84.62 85.91 2.5M
2021-12-02 87.50 88.99 84.55 86.19 2.1M
2021-12-01 87.91 88.50 85.80 87.03 1.6M
2021-11-30 90.37 91.80 86.30 88.56 3.3M
2021-11-29 92.00 93.70 88.88 90.00 4.3M
2021-11-26 80.30 96.36 80.16 93.31 6.3M
2021-11-25 80.60 81.82 78.56 80.30 2.1M
2021-11-24 76.96 82.00 76.11 80.10 4.6M
2021-11-23 75.19 78.42 74.20 76.62 2.6M
2021-11-22 72.53 76.30 72.46 75.75 3.0M
2021-11-19 71.33 74.97 71.33 72.45 2.2M
2021-11-18 72.15 72.99 70.44 71.09 2.3M
2021-11-17 72.00 75.18 70.44 72.57 3.7M
2021-11-16 81.12 81.12 70.66 72.14 5.0M
2021-11-15 78.17 81.66 77.82 81.20 2.4M
2021-11-12 79.47 82.98 78.00 80.08 2.2M
2021-11-11 75.28 80.40 75.28 79.18 2.8M
2021-11-10 77.00 77.10 73.30 75.01 1.8M
2021-11-09 76.25 79.00 75.70 77.02 1.9M
2021-11-08 73.01 77.77 73.01 76.18 2.5M
2021-11-05 73.50 75.32 72.68 73.28 1.6M
2021-11-04 72.80 76.00 71.02 74.78 2.4M
2021-11-03 69.42 72.50 67.76 72.30 2.2M
2021-11-02 73.00 76.00 68.20 69.40 3.3M
2021-11-01 69.50 73.98 68.50 72.75 2.5M
2021-10-29 70.54 71.01 66.14 68.59 2.2M
2021-10-28 72.40 75.20 69.91 70.13 2.3M
2021-10-27 72.35 76.80 69.01 72.44 2.5M
2021-10-26 76.00 78.50 72.72 72.82 2.0M
2021-10-25 68.73 75.39 68.51 74.15 2.4M
2021-10-22 69.69 70.71 67.04 68.48 1.6M
2021-10-21 72.19 73.38 69.67 69.69 2.0M
2021-10-20 66.00 73.85 65.39 73.28 3.2M
2021-10-19 64.99 68.50 64.43 67.05 3.1M
2021-10-18 68.82 69.19 63.02 64.99 4.8M
2021-10-15 66.80 71.67 65.82 69.82 1.9M
2021-10-14 64.80 68.88 64.46 66.68 1.6M
2021-10-13 64.80 66.58 63.91 64.58 1.8M
2021-10-12 67.50 67.50 62.69 65.53 2.2M
2021-10-11 69.57 70.53 65.85 67.20 1.5M
2021-10-08 74.89 76.98 68.31 69.60 1.8M
2021-09-30 72.21 75.50 72.21 74.06 0.9M
2021-09-29 72.80 74.39 70.26 73.00 1.5M
2021-09-28 77.40 77.40 72.02 72.90 1.7M
2021-09-27 78.00 79.48 74.47 78.14 2.0M
2021-09-24 80.50 83.32 76.80 79.41 2.5M
2021-09-23 78.22 81.28 75.44 79.18 3.1M
2021-09-22 71.00 79.18 71.00 79.18 4.1M
2021-09-17 67.20 72.66 66.80 71.00 3.2M
2021-09-16 75.20 75.40 67.88 67.99 3.1M
2021-09-15 74.00 77.68 73.36 74.90 1.9M
2021-09-14 74.10 77.70 70.00 75.50 3.3M
2021-09-13 74.71 78.55 73.01 74.60 2.7M
2021-09-10 73.16 78.45 72.24 75.06 3.8M
2021-09-09 80.00 82.66 74.80 74.80 4.0M
2021-09-08 84.85 85.70 80.00 81.20 4.7M
2021-09-07 82.50 88.65 76.68 86.58 6.9M
2021-09-06 79.28 83.90 76.69 81.10 4.5M
2021-09-03 87.01 87.50 81.00 81.19 4.5M
2021-09-02 82.00 90.33 81.21 89.70 6.0M
2021-09-01 88.88 92.45 83.00 83.80 6.1M
2021-08-31 95.00 95.98 85.00 88.18 7.6M
2021-08-30 101.08 109.30 94.67 96.16 5.6M
2021-08-27 89.70 101.00 88.13 100.87 5.7M
2021-08-26 85.10 91.88 84.05 91.50 5.5M
2021-08-25 85.00 92.20 84.50 87.85 8.8M
2021-08-24 76.10 91.20 76.10 84.89 10.5M
2021-08-23 70.10 77.18 70.10 76.00 8.0M
2021-08-20 69.88 76.00 67.00 69.10 9.1M
2021-08-19 61.36 74.88 61.16 70.20 15.0M
2021-08-18 60.00 65.41 58.33 63.29 14.5M
2021-08-17 70.00 73.50 59.23 62.40 29.1M