中无人机

688297
🏛️ 中国 →
47.92
最后更新: 2025-09-29
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 48.08 48.09 47.52 47.54 662.6K
09:35 47.65 48.00 47.65 47.87 260.0K
09:40 47.82 48.00 47.66 47.90 207.7K
09:45 47.88 48.16 47.81 48.11 342.1K
09:50 48.11 48.11 47.82 47.82 146.3K
09:55 47.82 47.84 47.60 47.60 220.9K
10:00 47.58 47.73 47.56 47.70 190.3K
10:05 47.70 47.89 47.69 47.86 187.5K
10:10 47.91 48.09 47.86 48.01 153.5K
10:15 48.00 48.45 47.95 48.45 454.0K
10:20 48.47 48.48 48.29 48.38 258.9K
10:25 48.39 48.46 48.37 48.43 146.5K
10:30 48.40 48.43 48.26 48.32 166.7K
10:35 48.39 48.42 48.30 48.40 79.3K
10:40 48.40 48.45 48.29 48.37 185.0K
10:45 48.37 48.37 48.19 48.19 149.8K
10:50 48.19 48.35 48.11 48.31 137.3K
10:55 48.27 48.32 48.18 48.25 60.8K
11:00 48.21 48.28 48.21 48.24 75.8K
11:05 48.24 48.32 48.10 48.11 131.3K
11:10 48.10 48.23 48.01 48.02 76.3K
11:15 48.02 48.15 48.00 48.00 140.6K
11:20 48.00 48.19 47.96 48.10 77.3K
11:25 48.10 48.25 48.10 48.25 63.2K
13:00 48.25 48.48 48.25 48.35 201.7K
13:05 48.32 48.44 48.30 48.31 86.1K
13:10 48.31 48.34 48.21 48.31 105.2K
13:15 48.31 48.36 48.27 48.34 92.6K
13:20 48.27 48.66 48.25 48.57 341.6K
13:25 48.60 48.65 48.46 48.53 144.6K
13:30 48.53 48.54 48.46 48.46 105.9K
13:35 48.49 48.52 48.38 48.49 131.9K
13:40 48.47 48.49 48.34 48.38 93.5K
13:45 48.36 48.44 48.34 48.40 85.1K
13:50 48.39 48.41 48.32 48.40 67.7K
13:55 48.39 48.42 48.37 48.42 82.4K
14:00 48.39 48.39 48.32 48.32 131.1K
14:05 48.32 48.33 48.23 48.31 91.0K
14:10 48.31 48.44 48.28 48.44 71.8K
14:15 48.43 48.48 48.34 48.46 159.6K
14:20 48.48 48.85 48.45 48.78 449.2K
14:25 48.78 48.80 48.72 48.78 195.2K
14:30 48.79 48.90 48.77 48.80 321.3K
14:35 48.79 48.82 48.63 48.66 179.5K
14:40 48.68 48.73 48.68 48.69 100.1K
14:45 48.71 48.74 48.68 48.72 134.8K
14:50 48.74 48.80 48.72 48.77 226.0K
14:55 48.77 48.82 48.77 48.82 144.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 47.81 48.08 46.80 47.92 7.3M
2025-09-26 48.15 49.09 47.90 48.00 8.8M
2025-09-25 49.00 49.00 48.11 48.13 7.7M
2025-09-24 47.86 49.16 47.71 49.11 8.9M
2025-09-23 48.63 49.19 47.03 48.32 9.9M
2025-09-22 48.08 48.91 47.52 48.82 8.4M
2025-09-19 47.26 49.00 47.13 48.00 10.8M
2025-09-18 47.51 48.78 46.75 47.01 10.6M
2025-09-17 47.73 48.27 47.35 47.76 5.7M
2025-09-16 47.81 48.06 47.12 47.83 6.4M
2025-09-15 48.33 48.65 47.80 47.81 7.0M
2025-09-12 48.05 48.93 47.85 48.36 8.6M
2025-09-11 47.01 48.09 46.89 48.06 8.4M
2025-09-10 46.55 48.23 46.55 47.29 7.7M
2025-09-09 47.28 48.33 46.50 46.52 8.8M
2025-09-08 47.13 47.93 46.18 47.63 11.8M
2025-09-05 46.68 47.56 46.21 47.21 10.7M
2025-09-04 49.23 49.85 45.76 46.67 18.2M
2025-09-03 58.18 58.20 49.45 50.00 24.2M
2025-09-02 59.30 59.38 56.38 57.75 13.9M
2025-09-01 59.19 59.77 57.43 59.24 16.2M
2025-08-29 57.64 59.27 56.81 59.26 17.4M
2025-08-28 56.55 57.85 54.40 57.79 16.0M
2025-08-27 57.52 58.88 56.55 56.55 14.3M
2025-08-26 59.29 59.29 57.72 57.90 13.5M
2025-08-25 59.44 61.34 58.50 59.83 20.6M
2025-08-22 56.30 60.09 55.36 59.14 19.9M
2025-08-21 56.18 57.46 55.57 56.41 12.0M
2025-08-20 55.37 57.74 54.75 56.55 16.3M
2025-08-19 56.10 56.15 54.91 55.30 9.8M
2025-08-18 54.68 56.42 54.68 56.22 13.4M
2025-08-15 54.50 54.90 54.06 54.67 9.6M
2025-08-14 56.03 56.10 53.99 53.99 16.7M
2025-08-13 55.98 56.73 55.58 56.30 11.5M
2025-08-12 58.60 58.67 55.62 56.13 16.6M
2025-08-11 58.30 59.48 57.60 58.58 10.6M
2025-08-08 59.00 60.08 58.60 58.60 9.4M
2025-08-07 59.90 60.40 58.50 59.58 14.0M
2025-08-06 57.52 61.95 57.45 60.02 20.5M
2025-08-05 58.32 60.28 57.51 57.99 13.6M
2025-08-04 56.13 58.63 56.13 58.21 12.9M
2025-08-01 58.88 58.97 56.39 56.39 14.9M
2025-07-31 57.67 60.27 57.67 59.75 14.2M
2025-07-30 60.08 60.96 57.67 58.58 15.0M
2025-07-29 58.02 60.58 57.68 60.30 15.2M
2025-07-28 55.58 59.30 55.55 58.60 16.8M
2025-07-25 56.60 56.68 55.00 56.12 11.2M
2025-07-24 54.05 56.79 53.86 56.49 15.3M
2025-07-23 54.60 55.54 53.87 54.15 11.9M
2025-07-22 55.88 57.98 54.57 55.36 17.5M
2025-07-21 55.10 56.88 54.76 56.20 15.3M
2025-07-18 54.03 57.57 53.10 55.60 21.0M
2025-07-17 51.66 53.98 51.66 53.68 14.7M
2025-07-16 52.52 52.88 51.58 51.99 8.0M
2025-07-15 52.55 54.10 51.42 52.80 12.8M
2025-07-14 52.20 54.66 51.36 53.00 15.2M
2025-07-11 52.19 52.35 51.03 51.99 12.7M
2025-07-10 50.00 51.99 48.66 51.82 14.1M
2025-07-09 50.78 52.50 50.26 50.57 12.9M
2025-07-08 49.98 50.55 49.90 50.55 8.5M
2025-07-07 50.37 50.99 49.86 50.24 8.0M
2025-07-04 50.76 51.38 49.82 50.20 10.5M
2025-07-03 50.55 51.89 50.20 50.73 9.5M
2025-07-02 51.86 52.85 50.51 50.97 14.4M
2025-07-01 52.65 53.10 51.71 52.20 18.1M
2025-06-30 49.80 54.77 49.45 53.40 26.4M
2025-06-27 49.10 51.26 49.10 49.63 17.5M
2025-06-26 48.36 50.82 48.28 49.20 21.4M
2025-06-25 45.80 49.78 45.53 48.49 22.6M
2025-06-24 45.83 47.52 44.40 45.89 17.3M
2025-06-23 47.99 48.40 46.59 47.52 12.2M
2025-06-20 48.10 48.42 47.50 47.70 10.2M
2025-06-19 49.68 49.72 47.72 49.02 17.0M
2025-06-18 49.20 52.53 48.54 50.41 27.5M
2025-06-17 49.00 49.50 48.01 49.09 18.5M
2025-06-16 50.00 50.39 48.08 49.24 23.5M
2025-06-13 45.80 51.51 45.77 50.05 36.9M
2025-06-12 45.00 45.60 44.69 44.79 6.7M
2025-06-11 44.80 45.46 44.52 45.21 6.8M
2025-06-10 46.19 46.19 44.22 44.80 12.8M
2025-06-09 45.68 47.55 45.62 46.59 12.3M
2025-06-06 46.50 47.38 45.54 45.59 12.0M
2025-06-05 46.51 47.04 45.60 46.11 12.3M
2025-06-04 46.86 48.68 46.71 46.89 17.0M
2025-06-03 48.77 51.57 47.45 47.56 28.4M
2025-05-30 45.00 46.61 43.65 45.97 13.8M
2025-05-29 44.88 45.40 44.38 45.09 7.6M
2025-05-28 46.06 46.43 44.50 44.80 9.7M
2025-05-27 45.58 46.87 45.18 46.61 13.0M
2025-05-26 44.61 45.85 43.95 45.68 10.0M
2025-05-23 44.23 45.90 44.23 45.08 11.2M
2025-05-22 44.25 46.28 43.50 44.53 12.9M
2025-05-21 44.48 45.86 44.08 44.63 11.3M
2025-05-20 45.70 47.60 44.70 44.88 17.1M
2025-05-19 45.20 48.25 44.01 46.50 24.4M
2025-05-16 44.39 45.18 43.90 44.03 10.1M
2025-05-15 45.07 46.05 44.22 44.39 11.6M
2025-05-14 46.34 46.95 45.07 45.53 16.9M
2025-05-13 49.95 50.00 46.25 46.57 25.5M
2025-05-12 44.00 52.21 43.39 50.00 36.4M
2025-05-09 46.31 47.31 44.74 44.88 24.1M
2025-05-08 43.58 47.90 42.43 47.77 28.7M
2025-05-07 40.70 47.12 40.50 44.03 24.8M
2025-05-06 39.20 39.69 39.01 39.65 6.2M
2025-04-30 38.73 39.20 38.40 39.20 5.3M
2025-04-29 37.40 39.22 36.88 38.58 7.2M
2025-04-28 37.45 38.53 37.30 37.60 6.6M
2025-04-25 36.98 37.04 36.22 36.69 3.0M
2025-04-24 37.37 37.39 36.48 36.78 3.6M
2025-04-23 37.92 38.12 37.12 37.28 4.4M
2025-04-22 38.21 38.29 37.67 37.68 3.6M
2025-04-21 37.12 38.38 37.12 38.21 4.7M
2025-04-18 38.18 38.18 37.09 37.19 4.2M
2025-04-17 38.05 39.15 37.90 38.03 4.5M
2025-04-16 38.57 39.11 37.67 38.22 5.0M
2025-04-15 38.90 39.17 37.71 38.40 5.8M
2025-04-14 39.76 39.80 38.80 39.00 7.1M
2025-04-11 38.46 40.42 38.25 39.46 7.9M
2025-04-10 38.00 39.75 37.66 38.75 10.4M
2025-04-09 34.20 39.43 34.12 38.73 16.2M
2025-04-08 33.20 35.40 33.20 34.57 10.5M
2025-04-07 36.39 38.29 31.65 33.23 11.6M
2025-04-03 39.21 40.18 39.15 39.48 3.9M
2025-04-02 40.16 40.26 39.36 39.70 4.2M
2025-04-01 39.50 40.68 39.38 39.83 6.8M
2025-03-31 39.95 39.95 38.58 39.11 7.0M
2025-03-28 40.61 41.00 39.83 39.85 4.6M
2025-03-27 41.20 41.35 40.17 40.61 5.9M
2025-03-26 41.66 42.39 41.17 41.26 5.0M
2025-03-25 42.35 43.74 41.69 41.90 5.9M
2025-03-24 43.70 43.98 41.85 42.34 8.4M
2025-03-21 43.47 44.28 43.20 43.91 7.4M
2025-03-20 43.75 44.84 43.33 43.54 8.2M
2025-03-19 44.38 44.48 43.33 43.71 6.0M
2025-03-18 45.25 45.70 43.98 44.17 8.0M
2025-03-17 45.00 45.99 44.94 45.15 7.9M
2025-03-14 46.10 46.66 44.28 45.70 9.7M
2025-03-13 46.21 46.86 45.03 45.94 11.2M
2025-03-12 47.46 49.10 46.16 46.20 14.9M
2025-03-11 43.43 47.78 43.30 46.98 18.5M
2025-03-10 45.60 45.99 44.25 44.41 11.8M
2025-03-07 44.99 46.96 44.27 45.31 17.7M
2025-03-06 44.16 45.70 43.21 45.20 16.5M
2025-03-05 43.30 46.56 43.01 44.48 20.8M
2025-03-04 40.50 44.21 40.50 43.38 17.9M
2025-03-03 39.10 42.26 39.01 40.71 12.9M
2025-02-28 40.40 40.88 38.61 38.81 7.3M
2025-02-27 41.29 41.69 40.13 40.88 6.5M
2025-02-26 40.66 42.09 40.44 41.33 8.0M
2025-02-25 40.16 41.55 39.85 40.81 8.6M
2025-02-24 40.98 41.38 40.15 40.62 8.4M
2025-02-21 40.00 40.84 39.61 40.63 7.8M
2025-02-20 39.07 40.45 38.87 40.10 7.3M
2025-02-19 38.00 39.26 37.87 39.21 6.0M
2025-02-18 39.30 39.30 37.82 38.06 5.7M
2025-02-17 39.22 39.74 38.82 39.37 7.7M
2025-02-14 39.63 40.40 39.22 40.11 5.5M
2025-02-13 40.55 41.20 39.67 39.70 6.4M
2025-02-12 39.70 40.60 39.45 40.46 5.3M
2025-02-11 39.98 40.43 39.44 39.88 4.8M
2025-02-10 39.98 40.58 39.39 40.36 5.9M
2025-02-07 39.57 40.58 39.21 39.92 8.2M
2025-02-06 37.51 39.75 37.21 39.58 8.2M
2025-02-05 36.91 37.86 36.43 37.52 4.7M
2025-01-27 38.00 38.48 36.88 36.90 3.6M
2025-01-24 37.10 38.10 36.97 37.80 4.1M
2025-01-23 37.70 38.50 37.10 37.10 4.5M
2025-01-22 37.78 37.78 36.90 37.31 3.9M
2025-01-21 38.55 38.97 37.51 38.12 3.9M
2025-01-20 39.43 39.45 38.39 38.46 4.1M
2025-01-17 38.23 39.54 38.23 38.93 4.3M
2025-01-16 38.68 39.55 38.19 38.42 4.0M
2025-01-15 39.28 39.49 38.58 38.65 4.1M
2025-01-14 37.68 39.56 37.68 39.28 5.8M
2025-01-13 37.09 38.44 36.85 37.79 3.7M
2025-01-10 38.29 39.07 37.46 37.46 4.4M
2025-01-09 37.23 39.06 37.23 38.69 5.6M
2025-01-08 37.99 37.99 36.31 37.60 4.4M
2025-01-07 37.72 38.13 37.34 38.05 4.1M
2025-01-06 37.30 37.88 37.01 37.72 3.8M
2025-01-03 38.50 38.80 37.09 37.18 5.4M
2025-01-02 39.97 40.24 38.10 38.48 6.3M