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
2023-12-29 28.91 29.37 28.61 29.27 3.2M
2023-12-28 28.30 29.27 27.82 29.03 4.2M
2023-12-27 27.37 28.43 27.03 28.02 3.1M
2023-12-26 27.69 27.85 27.00 27.37 2.0M
2023-12-25 28.30 28.61 27.51 27.73 3.3M
2023-12-22 29.43 29.59 28.25 28.60 4.7M
2023-12-21 28.48 28.94 27.90 28.50 3.1M
2023-12-20 29.10 29.21 28.50 28.66 1.8M
2023-12-19 28.88 29.30 28.73 29.08 2.6M
2023-12-18 29.56 29.90 28.83 29.03 2.6M
2023-12-15 30.26 30.29 29.60 29.80 1.9M
2023-12-14 30.63 30.75 29.91 29.95 2.5M
2023-12-13 30.63 30.98 30.10 30.20 2.9M
2023-12-12 31.18 31.58 30.75 30.85 3.3M
2023-12-11 30.80 31.49 30.53 30.94 4.4M
2023-12-08 30.30 31.77 30.27 31.29 6.5M
2023-12-07 30.64 30.86 29.70 30.05 5.3M
2023-12-06 31.00 31.44 30.50 30.63 4.3M
2023-12-05 31.75 32.16 30.80 30.85 4.5M
2023-12-04 32.20 33.33 31.81 32.00 5.5M
2023-12-01 31.44 32.45 30.80 32.34 6.3M
2023-11-30 32.27 32.50 30.99 31.44 7.1M
2023-11-29 33.20 33.34 32.20 32.55 6.6M
2023-11-28 32.49 33.90 32.22 33.11 8.3M
2023-11-27 31.54 33.30 31.13 32.63 8.2M
2023-11-24 33.40 33.99 31.80 32.01 9.4M
2023-11-23 34.10 34.46 32.60 33.40 10.3M
2023-11-22 33.93 35.48 33.58 34.60 15.0M
2023-11-21 37.19 38.59 33.90 34.10 21.3M
2023-11-20 38.50 39.50 36.63 37.41 24.9M
2023-11-17 36.97 41.64 35.24 40.60 30.2M
2023-11-16 35.44 37.36 34.34 34.75 21.8M
2023-11-15 26.10 31.20 26.10 31.20 12.1M
2023-11-14 25.31 26.71 25.31 26.00 2.8M
2023-11-13 25.31 25.38 24.96 25.30 1.0M
2023-11-10 24.98 25.20 24.64 25.12 0.9M
2023-11-09 24.93 25.65 24.81 25.00 1.2M
2023-11-08 25.01 25.31 24.87 25.02 0.9M
2023-11-07 25.06 25.22 24.70 25.05 1.4M
2023-11-06 24.18 25.18 24.18 25.12 1.6M
2023-11-03 23.77 24.28 23.65 24.16 1.3M
2023-11-02 23.95 24.29 23.57 23.60 0.8M
2023-11-01 23.68 24.23 23.55 24.01 1.3M
2023-10-31 24.02 24.12 23.53 23.67 1.6M
2023-10-30 23.34 24.41 23.34 24.17 1.9M
2023-10-27 22.80 23.83 22.65 23.68 1.8M
2023-10-26 22.86 23.18 22.22 23.03 1.2M
2023-10-25 23.08 23.28 22.76 22.86 1.1M
2023-10-24 22.43 22.92 22.11 22.87 1.3M
2023-10-23 22.90 22.90 22.03 22.18 1.3M
2023-10-20 22.92 23.44 22.87 22.91 1.1M
2023-10-19 22.90 23.56 22.85 23.02 1.2M
2023-10-18 23.67 23.67 22.95 22.95 0.9M
2023-10-17 23.51 23.77 23.28 23.65 1.0M
2023-10-16 24.31 24.40 23.29 23.45 1.7M
2023-10-13 25.02 25.13 24.20 24.39 1.7M
2023-10-12 25.16 25.40 24.71 25.38 1.6M
2023-10-11 24.95 25.35 24.77 24.92 1.2M
2023-10-10 25.16 25.55 24.71 24.75 1.0M
2023-10-09 25.98 26.03 25.08 25.11 1.3M
2023-09-28 26.18 26.27 25.72 25.97 0.9M
2023-09-27 25.68 26.45 25.56 25.94 1.1M
2023-09-26 26.18 26.18 25.60 25.61 0.7M
2023-09-25 26.19 26.27 25.68 26.07 0.9M
2023-09-22 25.86 26.46 25.65 26.34 1.0M
2023-09-21 26.10 26.40 25.75 25.86 0.7M
2023-09-20 26.48 26.55 26.07 26.08 0.7M
2023-09-19 26.94 26.94 26.27 26.38 0.9M
2023-09-18 26.65 27.35 26.37 26.57 1.0M
2023-09-15 26.71 27.12 26.24 26.60 0.8M
2023-09-14 27.08 27.08 26.27 26.54 1.1M
2023-09-13 27.30 27.42 26.68 26.96 0.8M
2023-09-12 27.02 27.50 26.96 27.34 0.6M
2023-09-11 26.75 27.46 26.40 27.22 1.2M
2023-09-08 26.86 27.19 26.48 26.69 0.7M
2023-09-07 27.48 27.50 26.61 26.61 1.2M
2023-09-06 26.93 27.60 26.55 27.51 1.2M
2023-09-05 27.06 27.39 26.90 27.01 1.2M
2023-09-04 26.85 27.12 26.45 27.10 1.0M
2023-09-01 26.32 26.97 26.32 26.85 1.2M
2023-08-31 26.93 26.93 26.13 26.59 1.6M
2023-08-30 26.80 27.57 26.60 26.78 2.8M
2023-08-29 25.70 26.63 25.40 26.57 2.3M
2023-08-28 27.00 27.49 25.53 25.60 2.2M
2023-08-25 26.56 26.62 25.52 25.65 1.6M
2023-08-24 26.94 27.08 26.30 26.49 1.2M
2023-08-23 27.60 27.60 26.70 26.71 1.2M
2023-08-22 27.61 27.73 27.04 27.56 2.0M
2023-08-21 29.29 29.29 27.30 27.30 1.8M
2023-08-18 29.10 29.35 28.47 28.47 1.0M
2023-08-17 29.00 29.16 28.71 29.04 0.9M
2023-08-16 29.48 29.70 28.92 28.92 0.8M
2023-08-15 30.06 30.10 29.19 29.42 1.0M
2023-08-14 30.07 30.55 29.66 30.06 1.1M
2023-08-11 30.51 31.10 30.35 30.35 1.2M
2023-08-10 30.80 30.99 30.41 30.79 0.8M
2023-08-09 31.08 31.18 30.70 30.82 0.9M
2023-08-08 31.88 31.98 30.58 30.86 2.3M
2023-08-07 31.80 32.19 31.75 31.86 0.9M
2023-08-04 31.90 32.20 31.72 31.83 0.9M
2023-08-03 31.89 32.18 31.73 31.90 0.8M
2023-08-02 32.10 32.60 31.97 32.08 1.2M
2023-08-01 32.18 32.99 31.74 32.36 2.2M
2023-07-31 32.13 32.68 31.93 32.23 1.6M
2023-07-28 31.66 32.56 30.86 32.06 4.2M
2023-07-27 34.10 34.26 32.93 33.05 2.1M
2023-07-26 34.50 35.00 33.68 33.98 2.4M
2023-07-25 35.00 35.50 34.01 34.37 3.5M
2023-07-24 34.98 36.28 34.60 35.21 3.4M
2023-07-21 36.65 37.80 35.00 35.32 6.6M
2023-07-20 37.36 38.30 36.51 37.03 5.6M
2023-07-19 37.40 38.55 36.88 37.40 7.1M
2023-07-18 35.90 38.50 35.90 37.52 9.9M
2023-07-17 36.28 39.50 35.32 35.82 10.0M
2023-07-14 33.49 34.78 33.25 34.40 5.9M
2023-07-13 30.85 33.85 30.85 33.53 5.2M
2023-07-12 30.93 31.39 30.81 30.99 1.1M
2023-07-11 30.53 31.10 30.29 31.05 1.5M
2023-07-10 30.49 31.08 30.24 30.29 1.0M
2023-07-07 30.55 30.80 30.27 30.43 0.8M
2023-07-06 30.80 30.97 30.40 30.64 0.6M
2023-07-05 31.10 31.11 30.59 30.66 0.7M
2023-07-04 31.27 31.27 30.69 31.00 0.7M
2023-07-03 30.92 31.55 30.85 30.91 1.1M
2023-06-30 30.12 31.36 29.90 30.96 1.7M
2023-06-29 29.80 30.60 29.80 30.12 1.3M
2023-06-28 30.02 30.20 29.51 29.96 0.9M
2023-06-27 29.70 30.35 29.60 29.97 0.9M
2023-06-26 29.88 30.48 29.40 29.75 1.3M
2023-06-21 30.54 30.76 29.89 29.89 1.2M
2023-06-20 29.52 30.90 29.40 30.54 2.2M
2023-06-19 29.80 30.12 29.43 29.52 0.9M
2023-06-16 30.70 30.70 29.68 30.05 1.1M
2023-06-15 29.16 30.20 28.90 30.06 1.4M
2023-06-14 29.71 29.75 29.05 29.09 0.8M
2023-06-13 29.14 29.59 29.01 29.48 0.8M
2023-06-12 28.98 29.37 28.67 29.17 1.0M
2023-06-09 28.61 29.13 28.53 28.96 1.3M
2023-06-08 29.06 29.26 28.55 28.61 1.0M
2023-06-07 30.01 30.18 28.93 29.00 1.4M
2023-06-06 30.96 31.19 29.80 29.83 1.9M
2023-06-05 31.44 31.75 30.98 31.04 1.1M
2023-06-02 30.57 31.80 30.40 31.51 2.0M
2023-06-01 30.21 30.87 30.00 30.50 1.2M
2023-05-31 30.41 30.74 30.22 30.50 0.9M
2023-05-30 31.12 31.15 30.33 30.73 1.2M
2023-05-29 31.22 31.29 30.55 30.95 1.4M
2023-05-26 31.25 31.44 30.76 31.21 1.7M
2023-05-25 31.08 31.48 30.92 31.20 1.3M
2023-05-24 30.93 31.56 30.66 31.18 1.8M
2023-05-23 31.80 31.98 30.88 30.93 1.6M
2023-05-22 31.50 31.54 31.00 31.48 0.7M
2023-05-19 30.96 31.38 30.60 31.28 1.2M
2023-05-18 30.99 31.25 30.70 30.96 1.3M
2023-05-17 31.20 31.25 30.77 31.00 0.9M
2023-05-16 31.44 31.57 30.90 30.92 1.0M
2023-05-15 31.11 31.65 30.51 31.35 1.4M
2023-05-12 32.21 32.46 30.76 30.87 1.9M
2023-05-11 32.60 32.98 31.83 31.96 1.3M
2023-05-10 31.99 32.66 31.30 32.57 1.6M
2023-05-09 32.59 32.59 31.66 31.69 1.2M
2023-05-08 32.98 33.83 32.28 32.52 1.9M
2023-05-05 32.21 32.66 31.51 32.42 1.8M
2023-05-04 32.01 32.53 31.76 32.21 1.5M
2023-04-28 32.04 32.35 30.86 32.01 3.7M
2023-04-27 33.56 34.17 32.89 33.16 2.3M
2023-04-26 32.21 34.01 31.92 33.72 4.1M
2023-04-25 33.38 33.67 31.30 31.64 3.9M
2023-04-24 34.15 34.75 32.91 33.38 2.8M
2023-04-21 36.43 36.90 34.12 34.40 5.1M
2023-04-20 36.49 36.81 35.51 36.35 1.9M
2023-04-19 37.50 37.72 36.51 36.61 1.6M
2023-04-18 38.45 38.90 37.58 37.59 1.4M
2023-04-17 38.55 39.60 38.38 38.69 1.5M
2023-04-14 38.00 38.65 37.78 38.38 1.2M
2023-04-13 38.60 38.90 37.84 37.93 1.4M
2023-04-12 39.01 39.12 38.45 38.70 1.2M
2023-04-11 39.38 39.60 38.82 38.97 1.2M
2023-04-10 39.70 40.14 38.88 39.38 2.0M
2023-04-07 39.27 39.79 38.96 39.56 1.4M
2023-04-06 38.53 39.00 38.00 38.75 1.1M
2023-04-04 39.36 39.74 38.20 38.54 1.7M
2023-04-03 39.13 39.34 38.52 38.92 1.3M
2023-03-31 39.42 39.77 38.93 38.95 1.1M
2023-03-30 38.82 39.82 38.81 39.41 1.4M
2023-03-29 39.24 39.43 38.82 38.82 0.9M
2023-03-28 40.12 40.20 39.00 39.12 1.0M
2023-03-27 39.78 40.00 39.13 39.80 1.7M
2023-03-24 38.92 39.98 38.76 39.70 2.0M
2023-03-23 39.18 39.29 38.51 38.79 1.2M
2023-03-22 38.88 39.66 38.80 38.96 1.7M
2023-03-21 37.13 38.96 36.78 38.93 2.3M
2023-03-20 36.65 37.20 36.00 37.05 1.3M
2023-03-17 36.77 37.40 36.63 36.73 1.4M
2023-03-16 37.71 37.86 36.60 36.77 1.9M
2023-03-15 37.76 38.62 37.70 37.88 1.3M
2023-03-14 38.20 38.20 37.17 37.49 1.3M
2023-03-13 38.85 39.15 37.90 38.08 1.7M
2023-03-10 38.87 39.20 38.22 38.94 1.4M
2023-03-09 39.23 39.43 38.66 38.87 1.5M
2023-03-08 39.14 39.44 38.91 39.15 1.2M
2023-03-07 40.00 40.30 39.10 39.22 1.4M
2023-03-06 40.51 40.75 39.60 40.06 1.1M
2023-03-03 40.35 40.78 39.43 40.11 2.2M
2023-03-02 41.20 41.20 40.33 40.50 1.2M
2023-03-01 40.52 40.90 40.16 40.82 1.3M
2023-02-28 40.16 40.62 39.83 40.53 1.3M
2023-02-27 40.70 41.13 40.05 40.18 1.4M
2023-02-24 41.18 41.35 40.61 40.72 1.6M
2023-02-23 41.00 41.69 41.00 41.39 1.7M
2023-02-22 40.60 42.24 40.31 41.40 3.2M
2023-02-21 40.00 41.02 39.90 40.48 1.9M
2023-02-20 40.11 40.31 39.57 40.15 2.3M
2023-02-17 40.50 40.91 40.22 40.52 2.1M
2023-02-16 42.03 42.27 40.17 40.50 4.1M
2023-02-15 42.50 42.63 41.98 42.12 2.5M
2023-02-14 42.57 42.75 42.21 42.36 2.0M
2023-02-13 42.61 42.98 42.18 42.57 2.3M
2023-02-10 42.69 43.20 42.08 42.52 2.7M
2023-02-09 41.50 42.72 41.26 42.69 4.2M
2023-02-08 41.95 42.77 41.58 41.60 2.8M
2023-02-07 42.35 42.48 41.44 41.95 2.5M
2023-02-06 41.90 42.82 41.61 42.18 3.5M
2023-02-03 42.00 42.24 41.20 41.90 2.5M
2023-02-02 42.80 42.90 41.92 42.17 2.9M
2023-02-01 41.21 42.80 41.21 42.68 3.8M
2023-01-31 41.10 41.50 40.78 41.20 2.3M
2023-01-30 42.00 42.69 41.41 41.49 3.4M
2023-01-20 40.98 41.28 40.55 41.12 1.8M
2023-01-19 40.75 41.08 40.45 40.97 1.6M
2023-01-18 41.76 41.76 40.60 40.81 1.8M
2023-01-17 41.13 42.55 40.91 41.35 2.7M
2023-01-16 39.80 41.99 39.51 41.08 3.8M
2023-01-13 40.00 40.26 39.26 39.65 1.2M
2023-01-12 39.52 40.46 39.46 39.73 1.4M
2023-01-11 40.29 40.49 39.56 39.58 1.5M
2023-01-10 40.56 40.76 39.93 40.32 1.8M
2023-01-09 40.31 41.49 40.12 40.67 2.9M
2023-01-06 38.51 41.18 38.40 40.30 4.7M
2023-01-05 38.17 39.12 37.82 38.63 2.5M
2023-01-04 38.96 38.96 37.63 37.99 2.3M
2023-01-03 38.42 38.79 37.01 38.73 1.9M