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
2022-12-30 39.02 39.20 37.61 37.67 1.9M
2022-12-29 38.66 39.39 38.31 38.60 1.6M
2022-12-28 39.29 39.50 38.32 38.67 1.4M
2022-12-27 38.65 39.50 38.35 39.30 1.8M
2022-12-26 37.26 38.64 37.19 38.45 1.7M
2022-12-23 36.90 37.20 36.66 37.16 1.6M
2022-12-22 38.64 38.72 36.92 37.00 1.8M
2022-12-21 38.85 38.85 37.90 38.29 1.4M
2022-12-20 39.29 39.65 38.61 38.86 1.9M
2022-12-19 40.60 41.20 39.40 39.40 1.9M
2022-12-16 41.97 42.20 40.54 40.64 3.0M
2022-12-15 40.87 42.49 40.51 42.42 3.4M
2022-12-14 41.02 41.38 40.81 41.02 1.4M
2022-12-13 41.58 41.79 40.90 41.04 1.8M
2022-12-12 41.68 42.34 41.01 41.58 2.5M
2022-12-09 42.45 42.67 41.71 41.91 3.3M
2022-12-08 42.54 43.08 41.91 42.45 2.3M
2022-12-07 42.38 43.60 42.20 42.65 4.0M
2022-12-06 42.62 43.25 42.05 42.40 4.0M
2022-12-05 44.30 44.30 42.68 43.10 3.5M
2022-12-02 43.28 44.73 43.03 44.06 4.0M
2022-12-01 42.77 43.79 42.66 42.91 2.5M
2022-11-30 42.42 42.87 42.05 42.15 1.8M
2022-11-29 42.40 42.88 42.13 42.42 1.7M
2022-11-28 42.61 42.74 41.90 42.10 1.6M
2022-11-25 43.94 44.00 42.62 42.66 1.8M
2022-11-24 43.74 44.86 43.31 44.11 2.1M
2022-11-23 42.98 43.70 42.13 43.63 1.7M
2022-11-22 43.97 44.35 42.80 42.91 1.9M
2022-11-21 42.98 44.24 42.77 44.17 1.9M
2022-11-18 44.50 44.83 43.41 43.41 2.4M
2022-11-17 44.30 45.00 43.22 43.91 2.3M
2022-11-16 45.79 46.15 44.60 44.77 1.9M
2022-11-15 44.41 45.65 44.00 45.61 3.0M
2022-11-14 45.48 45.48 44.24 44.41 1.9M
2022-11-11 45.90 46.80 44.96 44.97 2.0M
2022-11-10 45.32 45.99 44.50 44.67 1.7M
2022-11-09 46.96 47.02 45.82 45.83 2.2M
2022-11-08 48.19 48.24 46.41 46.51 2.4M
2022-11-07 47.53 48.48 47.00 47.74 2.6M
2022-11-04 45.50 47.50 45.23 47.50 2.8M
2022-11-03 44.35 46.11 44.01 45.20 2.8M
2022-11-02 44.43 44.86 43.41 44.70 3.2M
2022-11-01 42.57 44.57 41.90 44.19 3.7M
2022-10-31 43.25 44.01 42.10 42.60 3.9M
2022-10-28 49.00 49.00 43.75 44.15 7.3M
2022-10-27 58.11 59.11 54.66 54.69 2.2M
2022-10-26 57.26 58.76 55.80 58.09 1.7M
2022-10-25 58.44 59.49 56.01 56.94 1.5M
2022-10-24 58.18 59.80 57.70 58.36 1.7M
2022-10-21 57.10 58.40 55.50 58.18 1.6M
2022-10-20 56.51 57.45 54.39 56.74 1.9M
2022-10-19 58.58 60.18 57.15 57.20 1.9M
2022-10-18 57.60 59.88 57.60 58.45 1.8M
2022-10-17 57.01 58.51 56.18 57.30 1.5M
2022-10-14 58.80 58.80 56.50 57.60 1.7M
2022-10-13 57.53 59.20 57.21 57.45 1.3M
2022-10-12 55.55 58.72 54.54 58.15 1.6M
2022-10-11 54.63 56.80 53.76 55.53 1.7M
2022-10-10 56.00 56.50 53.46 53.82 1.4M
2022-09-30 59.05 59.06 55.55 56.16 1.7M
2022-09-29 58.00 59.98 57.10 58.89 1.4M
2022-09-28 60.02 60.55 57.03 57.80 1.9M
2022-09-27 58.52 59.39 57.30 58.36 1.0M
2022-09-26 57.51 60.00 56.68 58.16 1.3M
2022-09-23 58.80 59.69 56.14 57.71 1.8M
2022-09-22 58.10 61.36 58.10 59.38 2.0M
2022-09-21 59.94 60.23 58.25 58.83 1.7M
2022-09-20 60.31 61.80 59.07 60.01 2.0M
2022-09-19 60.10 61.36 59.12 60.28 1.8M
2022-09-16 62.01 62.88 60.60 60.67 2.7M
2022-09-15 66.70 66.70 61.77 62.35 2.0M
2022-09-14 67.44 68.20 65.38 65.85 1.5M
2022-09-13 67.90 69.30 66.73 67.30 1.5M
2022-09-09 66.98 67.69 66.14 67.00 1.6M
2022-09-08 68.18 68.40 67.00 67.36 1.3M
2022-09-07 65.00 69.28 64.50 68.18 2.9M
2022-09-06 62.08 65.05 60.60 65.00 2.3M
2022-09-05 62.90 64.44 61.44 61.77 1.9M
2022-09-02 62.50 63.86 61.51 62.90 1.3M
2022-09-01 62.60 63.50 61.00 62.49 1.3M
2022-08-31 64.01 65.09 61.55 62.10 1.5M
2022-08-30 64.00 65.99 62.58 64.01 1.9M
2022-08-29 61.00 64.80 60.00 63.96 2.1M
2022-08-26 63.00 64.50 61.38 62.00 2.0M
2022-08-25 64.06 64.98 60.86 61.56 2.3M
2022-08-24 67.77 68.89 64.25 64.62 2.5M
2022-08-23 65.47 68.97 65.00 67.12 3.0M
2022-08-22 65.00 66.30 63.65 65.30 3.4M
2022-08-19 70.00 70.25 65.41 65.60 3.8M
2022-08-18 67.94 71.55 67.94 70.30 3.1M
2022-08-17 70.11 71.28 66.83 67.89 5.4M
2022-08-16 71.22 74.49 70.73 71.28 1.5M
2022-08-15 69.62 73.37 69.50 71.12 1.4M
2022-08-12 73.00 73.65 69.66 70.07 1.6M
2022-08-11 73.23 76.50 72.79 72.99 1.2M
2022-08-10 72.88 75.00 72.49 73.63 1.2M
2022-08-09 78.00 78.00 73.74 74.12 1.6M
2022-08-08 73.28 77.85 73.17 77.60 1.2M
2022-08-05 72.18 74.60 72.01 73.42 1.2M
2022-08-04 76.50 76.50 71.88 72.63 1.3M
2022-08-03 77.01 79.50 75.05 75.09 0.8M
2022-08-02 78.80 79.39 76.79 77.51 1.1M
2022-08-01 81.00 81.33 77.56 80.81 1.1M
2022-07-29 80.88 82.50 79.39 81.12 1.2M
2022-07-28 80.35 80.72 77.68 78.86 0.9M
2022-07-27 79.42 80.77 76.85 79.25 1.0M
2022-07-26 75.00 79.99 72.88 78.56 2.2M
2022-07-25 76.20 77.85 75.75 76.79 0.5M
2022-07-22 77.07 79.59 75.10 76.54 0.7M
2022-07-21 76.60 80.50 75.78 77.89 1.2M
2022-07-20 78.98 78.99 76.51 76.59 0.8M
2022-07-19 76.24 78.28 74.00 77.79 1.5M
2022-07-18 80.80 80.80 74.60 76.76 3.1M
2022-07-15 80.30 81.57 79.17 81.49 1.6M
2022-07-14 80.06 83.00 79.80 80.20 1.1M
2022-07-13 79.95 81.78 78.00 80.29 0.9M
2022-07-12 82.10 83.22 79.72 79.95 0.8M
2022-07-11 85.21 86.00 80.60 82.10 1.3M
2022-07-08 89.06 89.96 84.58 85.45 1.3M
2022-07-07 82.36 90.00 82.06 89.05 1.9M
2022-07-06 82.99 83.73 80.58 83.16 1.6M
2022-07-05 85.28 85.71 80.50 81.92 1.5M
2022-07-04 81.48 86.16 77.20 84.28 2.6M
2022-07-01 73.00 81.29 72.40 80.34 2.9M
2022-06-30 71.80 74.63 70.13 73.39 1.8M
2022-06-29 79.10 79.10 71.47 71.98 2.2M
2022-06-28 79.05 80.00 78.10 79.03 1.1M
2022-06-27 80.68 83.49 78.67 80.02 1.8M
2022-06-24 79.00 81.39 75.77 80.30 2.7M
2022-06-23 73.09 76.89 72.68 76.80 1.8M
2022-06-22 73.76 75.91 72.80 73.30 1.2M
2022-06-21 76.08 76.88 72.87 73.76 2.1M
2022-06-20 77.98 79.88 75.48 76.01 1.8M
2022-06-17 73.00 76.50 73.00 76.00 1.4M
2022-06-16 72.81 76.30 71.32 73.56 1.5M
2022-06-15 76.00 76.36 70.40 72.92 1.8M
2022-06-14 74.93 75.50 72.41 74.88 0.9M
2022-06-13 64.19 76.10 64.19 74.84 1.2M
2022-06-10 71.98 74.96 71.19 73.74 1.2M
2022-06-09 75.11 75.29 72.51 73.40 1.1M
2022-06-08 73.98 76.66 73.00 75.33 1.2M
2022-06-07 75.03 76.80 71.10 73.09 1.3M
2022-06-06 71.98 77.55 71.05 75.98 1.7M
2022-06-02 71.00 72.19 69.52 72.02 1.1M
2022-06-01 67.90 72.43 67.07 70.30 1.4M
2022-05-31 66.50 68.12 66.22 67.65 0.7M
2022-05-30 67.31 67.92 65.80 67.46 0.9M
2022-05-27 66.65 69.58 66.10 67.31 1.5M
2022-05-26 62.68 66.96 62.68 65.64 0.9M
2022-05-25 64.99 66.47 62.52 64.43 1.1M
2022-05-24 68.12 68.80 64.80 65.04 0.9M
2022-05-23 66.99 68.88 65.50 67.00 1.1M
2022-05-20 64.42 67.87 64.34 66.66 1.2M
2022-05-19 61.89 64.50 61.25 64.00 0.8M
2022-05-18 61.22 63.66 60.98 62.49 0.8M
2022-05-17 58.82 62.36 58.01 61.22 1.2M
2022-05-16 61.51 63.75 58.16 58.95 1.1M
2022-05-13 58.95 60.96 57.23 59.90 1.4M
2022-05-12 56.00 59.00 55.10 58.00 1.4M
2022-05-11 53.67 58.29 53.33 56.20 1.2M
2022-05-10 51.80 55.78 51.06 53.67 1.1M
2022-05-09 55.12 55.12 51.76 52.35 1.2M
2022-05-06 52.48 55.80 51.60 54.46 0.7M
2022-05-05 53.87 56.75 52.00 54.00 1.1M
2022-04-29 52.00 56.50 50.20 54.68 1.3M
2022-04-28 49.26 51.68 48.60 49.88 1.2M
2022-04-27 44.34 50.00 44.33 49.80 1.0M
2022-04-26 45.70 49.56 44.53 45.69 1.3M
2022-04-25 52.79 52.80 45.20 45.77 1.6M
2022-04-22 58.88 58.88 54.00 54.93 0.9M
2022-04-21 57.72 58.50 56.01 56.01 0.7M
2022-04-20 59.96 59.96 58.01 58.50 0.5M
2022-04-19 59.43 61.43 58.58 59.20 0.5M
2022-04-18 57.97 60.09 54.97 59.59 1.0M
2022-04-15 56.26 57.97 55.50 57.31 1.0M
2022-04-14 58.51 60.00 57.20 57.23 0.8M
2022-04-13 59.25 60.24 57.66 58.70 0.8M
2022-04-12 60.93 60.93 58.57 59.99 0.7M
2022-04-11 61.61 62.24 59.23 60.33 0.9M
2022-04-08 63.80 65.18 61.57 63.20 1.2M
2022-04-07 63.65 65.39 61.80 63.86 0.5M
2022-04-06 64.96 64.96 61.80 63.67 1.0M
2022-04-01 65.64 65.80 62.45 64.96 0.8M
2022-03-31 68.40 68.69 64.85 65.84 1.1M
2022-03-30 65.41 68.60 63.74 68.39 1.4M
2022-03-29 67.00 69.00 64.75 65.41 1.0M
2022-03-28 66.00 67.85 65.68 66.70 1.0M
2022-03-25 68.13 69.72 66.77 66.78 0.8M
2022-03-24 69.75 69.79 67.90 68.97 1.0M
2022-03-23 69.25 70.50 67.00 69.79 1.1M
2022-03-22 70.50 70.88 68.20 68.62 0.9M
2022-03-21 68.50 71.01 68.09 70.55 1.6M
2022-03-18 70.95 70.95 67.38 68.28 1.2M
2022-03-17 68.40 72.30 68.40 70.20 2.2M
2022-03-16 65.25 68.70 64.20 68.21 2.6M
2022-03-15 58.83 66.57 58.83 63.66 2.6M
2022-03-14 58.70 62.16 58.70 60.58 1.4M
2022-03-11 62.13 62.47 60.33 62.19 1.0M
2022-03-10 61.00 63.81 60.19 61.99 1.8M
2022-03-09 59.87 60.50 56.89 58.22 1.4M
2022-03-08 62.71 63.00 58.00 58.99 2.0M
2022-03-07 64.20 64.20 61.09 62.06 1.2M
2022-03-04 65.50 67.17 63.20 64.21 1.7M
2022-03-03 68.96 69.43 64.20 65.17 1.8M
2022-03-02 69.90 69.90 67.17 68.96 1.7M
2022-03-01 74.26 74.26 69.51 70.50 3.1M
2022-02-28 70.01 73.60 70.01 73.14 2.5M
2022-02-25 67.00 71.00 67.00 68.07 1.9M
2022-02-24 66.60 68.90 65.12 66.88 2.7M
2022-02-23 61.99 66.27 61.01 66.00 2.5M
2022-02-22 62.83 62.83 60.10 61.19 1.2M
2022-02-21 63.80 63.90 60.83 63.30 2.4M
2022-02-18 59.47 63.57 59.00 61.74 2.1M
2022-02-17 57.30 60.46 57.11 58.48 2.3M
2022-02-16 58.30 59.98 57.60 58.24 1.7M
2022-02-15 55.57 58.60 55.57 57.92 1.8M
2022-02-14 54.91 56.88 54.90 55.57 0.9M
2022-02-11 59.09 59.19 54.97 55.99 2.1M
2022-02-10 65.00 65.00 58.57 59.20 2.2M
2022-02-09 67.20 67.60 64.20 65.10 1.2M
2022-02-08 68.30 69.88 66.17 66.41 1.0M
2022-02-07 68.01 70.15 67.80 70.00 1.0M
2022-01-28 67.78 68.98 66.33 66.99 0.9M
2022-01-27 65.99 69.87 65.99 67.10 1.4M
2022-01-26 64.40 66.90 64.40 66.59 0.7M
2022-01-25 66.17 67.43 64.65 64.66 0.5M
2022-01-24 65.00 68.24 64.51 67.00 0.8M
2022-01-21 66.60 68.20 63.91 65.22 0.9M
2022-01-20 70.08 70.80 66.17 66.60 1.1M
2022-01-19 71.30 71.30 66.41 70.06 1.2M
2022-01-18 71.00 72.20 69.58 71.55 0.6M
2022-01-17 67.37 71.45 66.18 71.19 1.0M
2022-01-14 66.21 68.10 65.88 67.38 0.5M
2022-01-13 69.76 69.76 66.25 66.58 1.0M
2022-01-12 67.60 69.60 67.51 69.04 0.6M
2022-01-11 69.38 69.68 67.24 67.46 0.5M
2022-01-10 69.00 69.80 67.08 68.58 0.6M
2022-01-07 71.00 71.67 68.20 69.38 1.2M
2022-01-06 71.10 72.79 69.85 71.40 0.7M
2022-01-05 75.88 75.88 70.37 71.39 2.0M
2022-01-04 79.50 80.00 75.38 75.52 0.8M