容知日新

688768
🏛️ 中国 →
47.94
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
09:30 49.88 49.88 49.19 49.23 60.8K
09:35 49.23 49.66 49.22 49.53 32.7K
09:40 49.53 49.68 49.45 49.67 28.6K
09:45 49.60 49.88 49.60 49.64 58.3K
09:50 49.72 49.75 49.44 49.70 26.8K
09:55 49.54 49.54 49.43 49.44 17.3K
10:00 49.36 49.50 49.18 49.50 43.9K
10:05 49.50 49.67 49.48 49.51 12.3K
10:10 49.71 49.71 49.51 49.53 24.8K
10:15 49.53 49.61 49.31 49.31 25.5K
10:20 49.40 49.48 49.39 49.41 5.2K
10:25 49.41 49.61 49.41 49.55 14.8K
10:30 49.56 49.75 49.50 49.50 38.5K
10:35 49.52 49.63 49.52 49.62 9.3K
10:40 49.64 49.67 49.59 49.67 8.2K
10:45 49.67 49.75 49.64 49.66 8.0K
10:50 49.70 49.88 49.70 49.88 19.1K
10:55 49.80 49.82 49.60 49.64 18.4K
11:00 49.66 49.77 49.63 49.65 9.8K
11:05 49.66 49.66 49.41 49.51 29.8K
11:10 49.48 49.53 49.42 49.42 8.6K
11:15 49.43 49.47 49.42 49.42 16.6K
11:20 49.41 49.59 49.41 49.48 47.9K
11:25 49.49 49.62 49.49 49.52 6.0K
13:00 49.53 49.57 49.52 49.57 11.8K
13:05 49.57 49.64 49.55 49.59 5.3K
13:10 49.58 49.61 49.49 49.56 14.8K
13:15 49.64 49.75 49.57 49.64 12.7K
13:20 49.62 49.62 49.48 49.61 29.7K
13:25 49.57 49.58 49.52 49.52 7.1K
13:30 49.52 49.59 49.52 49.53 13.3K
13:35 49.54 49.61 49.53 49.61 9.2K
13:40 49.58 49.58 49.45 49.45 51.8K
13:45 49.45 49.58 49.45 49.53 11.6K
13:50 49.47 49.54 49.47 49.50 6.2K
13:55 49.49 49.49 49.45 49.46 8.7K
14:00 49.46 49.46 49.38 49.39 36.0K
14:05 49.39 49.40 49.33 49.40 22.5K
14:10 49.41 49.42 49.34 49.41 7.0K
14:15 49.40 49.57 49.36 49.51 15.0K
14:20 49.60 49.90 49.60 49.90 27.7K
14:25 49.99 50.66 49.99 50.66 102.4K
14:30 50.66 50.68 50.34 50.34 42.8K
14:35 50.36 50.46 50.12 50.12 23.8K
14:40 50.18 50.18 50.07 50.07 17.0K
14:45 50.08 50.09 50.06 50.07 10.2K
14:50 50.09 50.10 50.05 50.06 16.5K
14:55 50.09 50.09 50.00 50.00 25.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 49.86 49.94 47.93 47.94 1.3M
2025-09-25 49.57 50.50 49.28 49.86 1.0M
2025-09-24 48.36 49.89 48.26 49.57 0.9M
2025-09-23 50.02 50.48 47.31 48.53 1.5M
2025-09-22 49.91 50.68 49.15 50.00 1.1M
2025-09-19 48.70 51.28 48.70 49.70 2.1M
2025-09-18 50.08 51.30 48.45 49.09 1.9M
2025-09-17 48.90 50.74 48.89 49.92 1.5M
2025-09-16 48.97 49.57 48.58 49.18 1.0M
2025-09-15 49.29 49.85 48.30 48.63 1.0M
2025-09-12 49.21 49.74 48.89 49.24 1.0M
2025-09-11 48.50 49.48 47.50 49.18 1.1M
2025-09-10 48.95 49.42 48.06 48.19 0.9M
2025-09-09 49.67 50.76 48.66 48.96 1.6M
2025-09-08 47.81 50.94 47.77 50.04 2.4M
2025-09-05 46.67 47.72 46.32 47.50 1.0M
2025-09-04 47.67 48.02 45.66 46.45 1.3M
2025-09-03 48.75 48.93 47.41 47.67 1.1M
2025-09-02 51.00 51.00 48.01 48.55 2.2M
2025-09-01 50.13 51.98 50.13 51.01 1.9M
2025-08-29 51.50 52.25 50.09 51.09 2.0M
2025-08-28 50.87 51.45 49.20 51.19 1.7M
2025-08-27 52.58 53.16 50.80 50.80 2.3M
2025-08-26 52.27 53.28 51.50 51.64 2.1M
2025-08-25 52.04 53.24 51.51 52.12 2.5M
2025-08-22 51.60 52.48 51.17 51.79 2.3M
2025-08-21 52.80 53.77 50.71 51.20 3.6M
2025-08-20 54.48 54.70 53.39 54.51 1.4M
2025-08-19 55.17 55.49 53.83 54.40 1.8M
2025-08-18 54.02 56.48 53.84 55.16 2.4M
2025-08-15 52.39 53.92 52.31 53.56 1.5M
2025-08-14 52.52 54.49 52.52 52.52 2.1M
2025-08-13 52.80 53.80 52.50 52.65 2.0M
2025-08-12 52.76 54.00 52.37 52.98 1.7M
2025-08-11 52.52 53.28 52.03 52.81 1.6M
2025-08-08 54.79 55.18 51.88 52.66 3.0M
2025-08-07 55.80 56.74 54.35 54.66 1.9M
2025-08-06 51.51 56.66 50.68 56.06 2.8M
2025-08-05 51.11 51.93 50.60 50.97 1.4M
2025-08-04 49.00 51.60 48.57 51.13 2.5M
2025-08-01 47.59 48.98 47.38 48.92 1.7M
2025-07-31 47.46 48.50 47.35 47.57 1.5M
2025-07-30 47.15 47.50 46.56 47.07 1.1M
2025-07-29 47.36 47.68 46.61 47.48 1.6M
2025-07-28 47.00 48.10 46.40 47.63 2.1M
2025-07-25 45.45 47.88 45.40 47.28 3.4M
2025-07-24 48.88 48.88 45.08 45.70 4.7M
2025-07-23 44.20 44.32 43.45 43.72 0.8M
2025-07-22 44.96 45.24 43.80 44.34 1.3M
2025-07-21 44.81 45.25 43.34 44.98 1.4M
2025-07-18 44.50 44.96 44.09 44.90 0.7M
2025-07-17 43.74 44.50 43.40 44.25 0.7M
2025-07-16 43.50 43.96 43.14 43.74 0.6M
2025-07-15 42.51 43.66 42.48 43.43 0.9M
2025-07-14 42.27 43.21 41.80 43.09 1.1M
2025-07-11 41.51 42.29 41.25 41.88 0.7M
2025-07-10 41.58 42.16 41.24 41.47 0.5M
2025-07-09 42.34 42.62 41.54 41.91 0.8M
2025-07-08 42.40 42.40 41.55 42.28 0.8M
2025-07-07 42.50 42.50 41.68 41.88 0.5M
2025-07-04 42.98 43.15 42.04 42.53 1.3M
2025-07-03 42.76 43.38 41.71 42.96 1.5M
2025-07-02 42.24 42.90 41.50 42.28 1.3M
2025-07-01 45.01 45.08 42.08 42.38 2.6M
2025-06-30 43.11 44.94 42.88 44.39 1.8M
2025-06-27 43.17 43.57 42.50 43.11 1.0M
2025-06-26 42.39 43.65 42.10 43.01 2.0M
2025-06-25 42.74 43.25 41.75 42.03 2.3M
2025-06-24 40.11 43.96 40.11 42.86 5.0M
2025-06-23 47.80 48.17 40.00 40.43 5.2M
2025-06-20 49.15 50.00 47.73 47.83 0.8M
2025-06-19 51.00 51.48 49.08 49.77 1.0M
2025-06-18 50.31 51.25 49.92 51.01 0.7M
2025-06-17 51.57 52.15 49.90 50.31 0.8M
2025-06-16 50.40 52.09 50.01 51.96 1.0M
2025-06-13 52.07 52.09 50.27 50.46 0.7M
2025-06-12 52.50 52.60 51.08 51.94 0.6M
2025-06-11 50.70 52.48 49.70 52.31 0.9M
2025-06-10 50.00 50.72 48.84 50.38 0.7M
2025-06-09 50.74 50.74 48.14 49.95 0.5M
2025-06-06 48.98 50.56 48.53 50.18 0.8M
2025-06-05 48.03 49.38 47.56 48.98 0.7M
2025-06-04 47.54 49.13 47.54 48.04 0.5M
2025-06-03 47.82 48.31 47.30 47.86 0.5M
2025-05-30 48.62 48.73 47.81 48.31 0.4M
2025-05-29 47.61 48.80 47.42 48.60 0.6M
2025-05-28 46.86 47.78 46.50 47.66 0.8M
2025-05-27 47.58 48.05 46.56 46.77 0.4M
2025-05-26 46.97 48.11 46.34 47.58 1.0M
2025-05-23 45.91 48.21 45.88 46.44 1.1M
2025-05-22 47.13 47.82 46.19 46.48 0.7M
2025-05-21 48.40 48.63 47.14 47.31 0.9M
2025-05-20 47.70 49.59 47.70 48.32 1.2M
2025-05-19 47.13 48.97 44.45 47.80 2.3M
2025-05-16 47.47 48.11 47.13 47.69 0.8M
2025-05-15 47.96 47.96 47.12 47.84 0.6M
2025-05-14 50.75 50.88 47.98 48.00 1.7M
2025-05-13 53.23 53.23 50.64 50.75 1.0M
2025-05-12 51.44 53.15 51.43 52.95 1.0M
2025-05-09 53.30 53.30 51.00 51.65 0.7M
2025-05-08 53.00 53.74 52.63 53.10 0.5M
2025-05-07 54.90 55.04 52.60 53.37 0.7M
2025-05-06 54.00 55.18 51.50 54.90 1.5M
2025-04-30 54.00 54.83 51.18 51.83 1.0M
2025-04-29 52.88 54.80 52.38 53.60 0.6M
2025-04-28 52.74 54.47 52.03 52.84 0.9M
2025-04-25 52.15 54.59 51.65 52.74 0.9M
2025-04-24 52.66 53.49 51.44 52.50 0.4M
2025-04-23 52.00 53.53 51.01 52.66 0.5M
2025-04-22 50.28 52.30 49.70 51.65 0.8M
2025-04-21 48.30 50.50 47.50 50.15 0.7M
2025-04-18 48.13 48.85 47.56 48.35 0.3M
2025-04-17 48.98 49.92 48.10 48.57 0.5M
2025-04-16 48.90 51.03 48.67 49.01 0.5M
2025-04-15 49.05 49.79 48.61 49.50 0.5M
2025-04-14 49.33 50.66 48.60 49.25 0.5M
2025-04-11 46.88 49.66 46.88 49.25 0.8M
2025-04-10 47.40 49.82 47.40 47.59 0.7M
2025-04-09 45.12 48.30 42.16 47.49 1.3M
2025-04-08 45.33 47.00 43.47 45.55 1.3M
2025-04-07 50.47 50.91 45.00 45.10 1.7M
2025-04-03 52.46 54.52 52.08 52.90 0.8M
2025-04-02 51.78 53.24 50.26 52.98 1.2M
2025-04-01 52.48 53.25 50.26 50.76 1.0M
2025-03-31 51.74 52.45 50.26 52.35 0.9M
2025-03-28 52.50 53.95 51.56 51.79 0.8M
2025-03-27 50.28 52.85 50.03 52.54 1.1M
2025-03-26 50.33 51.70 50.01 50.55 0.7M
2025-03-25 50.86 51.87 49.81 50.25 0.8M
2025-03-24 51.45 54.12 49.80 50.84 1.2M
2025-03-21 51.99 52.50 50.51 51.45 1.1M
2025-03-20 53.00 53.40 51.81 52.24 0.7M
2025-03-19 53.83 54.50 52.50 53.25 0.9M
2025-03-18 53.77 54.93 53.60 54.36 0.8M
2025-03-17 54.13 54.86 53.00 54.34 0.9M
2025-03-14 52.99 54.50 51.95 54.32 1.0M
2025-03-13 56.00 56.10 51.77 53.13 1.7M
2025-03-12 57.55 58.55 56.00 56.15 1.1M
2025-03-11 55.60 57.50 54.70 57.44 1.3M
2025-03-10 57.60 59.59 55.68 56.90 1.7M
2025-03-07 52.88 58.35 52.88 57.78 2.9M
2025-03-06 54.12 57.00 53.00 53.53 2.1M
2025-03-05 55.65 57.74 53.41 54.48 2.0M
2025-03-04 49.78 56.49 49.26 55.55 3.3M
2025-03-03 47.91 50.38 46.76 50.28 2.5M
2025-02-28 47.00 49.40 46.00 47.64 2.2M
2025-02-27 48.46 48.99 45.71 46.91 1.4M
2025-02-26 47.58 48.46 46.78 48.06 1.1M
2025-02-25 47.00 48.30 46.36 47.29 1.3M
2025-02-24 48.60 48.90 46.41 47.60 1.9M
2025-02-21 49.49 50.88 47.80 49.23 2.4M
2025-02-20 46.05 49.77 45.51 49.45 2.7M
2025-02-19 45.19 46.99 45.13 46.43 1.5M
2025-02-18 46.84 47.85 44.74 45.45 1.8M
2025-02-17 49.64 49.64 46.20 47.36 2.7M
2025-02-14 44.56 49.00 44.30 48.88 2.7M
2025-02-13 48.19 49.49 44.36 45.18 1.9M
2025-02-12 45.43 46.16 44.63 45.30 1.0M
2025-02-11 46.37 46.37 45.25 45.48 1.0M
2025-02-10 46.31 47.26 44.86 46.42 1.5M
2025-02-07 46.40 47.58 45.55 46.55 1.9M
2025-02-06 44.00 47.47 43.85 46.45 2.3M
2025-02-05 41.71 44.44 41.00 43.99 2.4M
2025-01-27 42.01 42.42 40.24 40.69 1.2M
2025-01-24 40.50 42.50 39.77 42.04 1.5M
2025-01-23 41.20 42.50 40.36 40.66 1.4M
2025-01-22 40.88 41.86 40.10 41.16 1.1M
2025-01-21 40.98 41.49 39.52 41.18 1.8M
2025-01-20 39.61 40.86 39.16 40.86 1.9M
2025-01-17 39.46 40.78 38.88 39.33 1.2M
2025-01-16 40.39 40.70 38.78 39.89 1.5M
2025-01-15 41.07 41.77 39.73 40.31 1.5M
2025-01-14 38.92 41.80 38.69 41.06 3.2M
2025-01-13 39.92 40.05 38.05 38.42 1.8M
2025-01-10 40.69 42.01 39.50 39.51 2.8M
2025-01-09 39.80 44.00 39.28 41.27 5.5M
2025-01-08 34.40 41.64 34.25 38.25 3.0M
2025-01-07 34.45 34.99 33.06 34.70 0.6M
2025-01-06 33.48 34.93 32.61 33.88 0.6M
2025-01-03 35.48 35.54 33.21 33.59 0.6M
2025-01-02 36.14 36.14 34.83 35.70 0.8M