八亿时空

688181
🏛️ 中国 →
37.28
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 40.01 40.01 39.33 39.43 656.5K
09:35 39.43 39.86 39.41 39.67 260.0K
09:40 39.66 39.78 39.42 39.63 259.1K
09:45 39.60 39.70 39.42 39.44 152.6K
09:50 39.43 39.54 39.29 39.38 303.8K
09:55 39.41 39.49 39.31 39.34 153.7K
10:00 39.30 39.58 39.29 39.55 204.6K
10:05 39.50 39.63 39.50 39.55 166.6K
10:10 39.54 39.54 39.42 39.42 95.4K
10:15 39.42 39.49 39.34 39.34 116.4K
10:20 39.34 39.47 39.34 39.47 33.3K
10:25 39.47 39.60 39.45 39.56 54.2K
10:30 39.55 39.70 39.55 39.60 69.1K
10:35 39.57 39.67 39.57 39.67 64.2K
10:40 39.68 39.69 39.55 39.56 39.0K
10:45 39.59 39.63 39.54 39.63 35.5K
10:50 39.60 39.64 39.48 39.48 57.6K
10:55 39.48 39.61 39.48 39.61 42.4K
11:00 39.60 39.60 39.46 39.46 43.3K
11:05 39.46 39.46 39.28 39.29 201.6K
11:10 39.31 39.31 39.03 39.17 222.1K
11:15 39.17 39.31 39.12 39.17 78.8K
11:20 39.15 39.29 39.15 39.28 72.8K
11:25 39.26 39.33 39.21 39.33 40.4K
13:00 39.33 39.42 39.29 39.30 63.0K
13:05 39.29 39.50 39.29 39.43 72.9K
13:10 39.50 39.53 39.47 39.47 82.7K
13:15 39.46 39.49 39.32 39.37 52.4K
13:20 39.37 39.48 39.35 39.48 86.2K
13:25 39.48 39.48 39.27 39.30 77.1K
13:30 39.30 39.30 39.16 39.22 74.1K
13:35 39.22 39.23 39.12 39.12 99.8K
13:40 39.12 39.14 39.05 39.05 167.8K
13:45 39.05 39.09 39.05 39.09 57.5K
13:50 39.08 39.09 39.03 39.04 48.6K
13:55 39.04 39.08 39.02 39.08 73.9K
14:00 39.07 39.14 39.07 39.07 43.9K
14:05 39.06 39.13 39.02 39.13 138.8K
14:10 39.12 39.25 39.12 39.22 12.7K
14:15 39.22 39.23 39.18 39.21 29.7K
14:20 39.23 39.35 39.22 39.22 27.5K
14:25 39.22 39.23 39.18 39.18 58.9K
14:30 39.22 39.27 39.22 39.27 33.2K
14:35 39.25 39.26 39.19 39.20 64.1K
14:40 39.21 39.31 39.21 39.31 49.4K
14:45 39.32 39.33 39.20 39.23 106.6K
14:50 39.23 39.30 39.19 39.30 104.9K
14:55 39.30 39.33 39.25 39.31 80.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 38.41 38.78 37.10 37.28 4.3M
2025-09-25 38.96 39.49 38.55 38.84 4.3M
2025-09-24 37.00 39.73 36.96 38.97 7.5M
2025-09-23 39.03 39.40 36.50 37.44 7.1M
2025-09-22 40.01 40.05 39.00 39.31 5.2M
2025-09-19 39.77 40.47 39.20 40.17 6.6M
2025-09-18 38.90 41.17 38.89 39.54 10.0M
2025-09-17 38.17 40.10 37.90 39.16 7.0M
2025-09-16 37.70 38.26 37.21 38.18 4.9M
2025-09-15 37.67 38.77 37.40 37.80 5.1M
2025-09-12 37.48 38.25 37.11 37.52 5.9M
2025-09-11 36.75 37.95 36.60 37.45 5.1M
2025-09-10 36.40 37.29 36.40 36.80 3.7M
2025-09-09 37.50 37.65 36.41 36.53 4.7M
2025-09-08 37.30 38.32 36.85 37.73 5.9M
2025-09-05 36.68 37.52 36.42 37.35 4.8M
2025-09-04 38.89 38.94 35.53 36.60 10.8M
2025-09-03 39.60 40.15 38.23 38.60 7.1M
2025-09-02 40.95 41.28 38.68 39.55 10.1M
2025-09-01 41.48 42.56 40.61 41.28 8.0M
2025-08-29 43.00 43.23 40.50 40.75 10.4M
2025-08-28 41.75 42.87 40.60 42.63 12.3M
2025-08-27 42.71 43.93 41.92 41.92 13.2M
2025-08-26 42.58 45.24 41.73 43.15 13.7M
2025-08-25 40.01 46.80 40.01 43.58 19.2M
2025-08-22 40.18 40.96 39.51 40.32 10.8M
2025-08-21 41.00 43.00 39.55 39.80 14.3M
2025-08-20 37.90 40.15 36.70 39.67 14.3M
2025-08-19 38.44 38.44 37.00 38.10 10.7M
2025-08-18 36.37 38.75 35.38 38.63 19.9M
2025-08-15 34.83 37.71 34.68 37.11 14.1M
2025-08-14 36.60 36.70 34.80 34.85 11.2M
2025-08-13 33.66 36.44 33.00 35.90 16.3M
2025-08-12 33.10 33.96 32.67 33.32 7.2M
2025-08-11 32.38 34.17 32.29 33.10 9.6M
2025-08-08 31.55 32.19 30.88 32.15 5.8M
2025-08-07 32.04 32.30 31.23 31.52 3.9M
2025-08-06 31.85 32.16 31.50 32.11 3.4M
2025-08-05 31.76 31.84 31.49 31.78 2.4M
2025-08-04 31.21 31.67 30.80 31.58 2.6M
2025-08-01 31.00 31.88 30.75 31.36 3.1M
2025-07-31 31.05 31.68 30.70 30.97 3.5M
2025-07-30 31.94 31.94 30.80 31.03 4.7M
2025-07-29 31.98 32.20 31.69 32.02 3.0M
2025-07-28 32.07 32.08 31.41 31.75 3.1M
2025-07-25 31.41 32.11 31.26 32.07 3.3M
2025-07-24 31.30 31.65 31.30 31.40 2.7M
2025-07-23 31.34 31.85 31.19 31.45 3.1M
2025-07-22 32.99 33.32 31.26 31.45 8.6M
2025-07-21 32.20 33.50 31.93 33.27 6.5M
2025-07-18 32.30 32.98 31.89 31.97 4.1M
2025-07-17 30.99 32.64 30.83 32.16 6.8M
2025-07-16 30.97 31.38 30.60 31.05 2.9M
2025-07-15 30.67 30.90 30.20 30.68 2.4M
2025-07-14 30.55 31.11 30.39 30.51 3.5M
2025-07-11 30.35 30.57 30.08 30.42 1.8M
2025-07-10 30.29 30.75 30.06 30.30 2.2M
2025-07-09 30.33 30.78 30.15 30.33 2.3M
2025-07-08 29.80 30.43 29.66 30.30 2.8M
2025-07-07 30.06 30.23 29.61 29.74 2.5M
2025-07-04 30.42 30.45 29.76 29.94 2.2M
2025-07-03 30.19 30.68 30.15 30.54 2.0M
2025-07-02 30.96 31.00 30.15 30.46 3.6M
2025-07-01 31.50 32.02 31.00 31.11 4.5M
2025-06-30 30.00 31.38 30.00 31.12 4.8M
2025-06-27 29.58 30.50 29.37 29.88 3.0M
2025-06-26 30.07 30.16 29.44 29.46 2.3M
2025-06-25 29.74 30.22 29.53 29.99 3.3M
2025-06-24 29.63 30.06 29.40 29.74 2.3M
2025-06-23 28.65 29.76 28.65 29.43 2.7M
2025-06-20 29.29 30.22 28.80 28.90 4.1M
2025-06-19 28.77 30.00 28.70 29.28 3.4M
2025-06-18 28.23 29.05 27.90 28.83 2.4M
2025-06-17 28.45 28.45 27.94 28.23 1.0M
2025-06-16 28.10 28.35 27.70 28.22 1.6M
2025-06-13 28.56 28.56 27.27 28.10 3.6M
2025-06-12 29.14 29.32 28.45 28.58 2.8M
2025-06-11 29.16 29.52 29.02 29.17 1.1M
2025-06-10 29.50 29.69 28.62 29.12 2.1M
2025-06-09 29.56 30.06 29.48 29.61 1.4M
2025-06-06 29.75 29.98 29.41 29.53 1.3M
2025-06-05 29.59 30.10 29.45 29.73 2.3M
2025-06-04 29.51 30.40 29.51 29.66 2.3M
2025-06-03 29.90 30.23 29.55 29.64 3.0M
2025-05-30 30.52 30.60 29.76 30.01 4.2M
2025-05-29 29.30 31.49 29.10 30.84 7.2M
2025-05-28 29.38 30.11 29.08 29.21 1.9M
2025-05-27 28.92 29.88 28.92 29.35 2.5M
2025-05-26 28.92 29.55 28.91 29.35 2.2M
2025-05-23 29.86 30.38 29.00 29.12 4.4M
2025-05-22 30.69 30.86 29.74 29.80 2.4M
2025-05-21 30.96 31.55 30.41 30.69 3.3M
2025-05-20 30.32 31.38 29.88 30.95 5.2M
2025-05-19 29.14 30.56 29.05 30.35 5.1M
2025-05-16 28.72 29.41 28.55 28.94 1.3M
2025-05-15 29.23 29.46 28.58 28.74 2.1M
2025-05-14 29.63 29.66 28.92 29.10 2.0M
2025-05-13 29.75 29.87 29.25 29.49 2.3M
2025-05-12 29.81 30.06 28.91 29.40 3.5M
2025-05-09 29.90 30.43 29.00 29.94 3.0M
2025-05-08 29.71 30.08 29.41 29.99 1.9M
2025-05-07 29.76 30.47 29.33 29.80 3.3M
2025-05-06 28.88 29.68 28.40 29.44 3.1M
2025-04-30 28.34 29.00 28.25 28.76 2.0M
2025-04-29 27.71 28.98 27.71 28.34 2.6M
2025-04-28 27.51 28.57 27.00 27.78 2.8M
2025-04-25 27.48 28.00 26.87 27.49 1.8M
2025-04-24 27.68 27.80 26.98 27.33 2.0M
2025-04-23 27.69 28.17 27.19 27.78 2.1M
2025-04-22 27.76 28.29 27.18 27.69 2.5M
2025-04-21 25.20 28.30 25.10 27.77 6.0M
2025-04-18 24.69 25.24 24.45 24.93 1.5M
2025-04-17 24.48 25.02 24.36 24.72 1.2M
2025-04-16 25.20 25.32 24.10 24.48 1.6M
2025-04-15 25.47 25.68 24.81 25.20 1.5M
2025-04-14 25.80 25.95 25.30 25.44 2.1M
2025-04-11 24.35 25.44 24.35 25.12 2.1M
2025-04-10 24.01 25.25 24.01 24.88 3.4M
2025-04-09 22.78 23.60 20.61 23.38 3.8M
2025-04-08 23.02 23.96 22.62 23.05 3.2M
2025-04-07 27.05 27.05 22.76 22.76 4.2M
2025-04-03 28.23 30.22 28.00 28.45 2.7M
2025-04-02 28.32 28.65 28.05 28.23 1.0M
2025-04-01 28.03 28.70 28.03 28.26 1.4M
2025-03-31 28.23 28.36 27.65 28.02 1.9M
2025-03-28 28.32 29.33 28.12 28.37 1.6M
2025-03-27 27.64 28.90 27.20 28.48 2.3M
2025-03-26 27.50 28.25 27.50 27.88 1.1M
2025-03-25 28.30 28.30 27.30 27.67 1.8M
2025-03-24 29.21 29.65 27.98 28.10 2.6M
2025-03-21 29.70 30.14 29.30 29.34 2.0M
2025-03-20 29.65 30.59 29.65 29.84 2.5M
2025-03-19 30.30 30.43 29.21 29.63 3.4M
2025-03-18 31.00 31.50 30.35 30.43 2.1M
2025-03-17 30.30 31.05 29.78 30.71 3.2M
2025-03-14 29.80 30.19 29.30 30.00 2.7M
2025-03-13 30.98 30.98 29.70 29.88 4.3M
2025-03-12 31.40 31.94 30.57 31.20 3.9M
2025-03-11 30.30 31.28 30.11 30.98 2.9M
2025-03-10 30.37 30.95 29.91 30.89 2.4M
2025-03-07 31.07 31.49 30.07 30.37 4.6M
2025-03-06 30.98 32.29 30.98 31.15 4.0M
2025-03-05 30.76 31.68 30.22 31.31 2.7M
2025-03-04 30.09 30.68 30.00 30.58 2.6M
2025-03-03 30.41 31.38 30.05 30.49 3.6M
2025-02-28 32.80 32.82 30.32 30.41 6.3M
2025-02-27 33.98 33.99 32.33 32.94 4.0M
2025-02-26 33.90 34.89 32.80 34.01 5.2M
2025-02-25 33.74 34.98 33.20 33.90 5.5M
2025-02-24 32.28 34.52 32.28 34.14 9.9M
2025-02-21 30.78 32.20 30.03 32.07 7.5M
2025-02-20 29.85 30.59 29.55 30.30 3.1M
2025-02-19 29.66 30.08 29.48 29.85 1.7M
2025-02-18 30.70 30.70 29.45 29.50 3.3M
2025-02-17 30.50 31.60 30.06 30.46 4.5M
2025-02-14 30.37 30.65 29.70 30.40 1.8M
2025-02-13 31.45 31.45 30.43 30.43 2.4M
2025-02-12 30.58 31.15 30.41 31.13 2.4M
2025-02-11 31.55 31.70 30.70 30.93 3.2M
2025-02-10 31.51 32.19 30.99 31.70 4.5M
2025-02-07 30.48 32.00 30.05 31.33 4.1M
2025-02-06 29.91 30.50 29.50 30.30 2.5M
2025-02-05 30.85 30.90 29.38 29.70 2.3M
2025-01-27 31.40 31.45 30.03 30.04 2.2M
2025-01-24 30.93 31.50 30.65 31.31 3.0M
2025-01-23 30.30 31.86 30.13 30.95 4.2M
2025-01-22 31.60 31.60 30.10 30.27 2.1M
2025-01-21 31.20 31.90 30.30 31.33 3.0M
2025-01-20 29.66 31.41 29.52 30.80 4.9M
2025-01-17 30.62 30.86 29.00 29.47 3.6M
2025-01-16 31.42 31.79 30.44 30.53 2.6M
2025-01-15 31.76 31.95 31.02 31.30 1.8M
2025-01-14 30.23 31.82 30.05 31.76 4.6M
2025-01-13 29.00 30.04 28.50 30.00 2.0M
2025-01-10 29.90 31.30 29.53 29.56 2.1M
2025-01-09 29.38 30.20 29.38 30.03 1.7M
2025-01-08 29.95 30.22 28.86 29.78 1.7M
2025-01-07 29.33 30.43 29.33 29.93 2.8M
2025-01-06 30.19 30.23 27.90 29.21 4.4M
2025-01-03 31.60 31.97 29.96 30.20 2.8M
2025-01-02 32.90 33.49 31.44 31.58 4.2M