倍杰特

300774
🏛️ 中国 →
12.61
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 11.42 11.47 11.16 11.20 4,640.9K
09:35 11.18 11.39 11.18 11.22 1,831.3K
09:40 11.21 11.32 11.19 11.22 896.7K
09:45 11.23 11.30 11.17 11.25 1,315.3K
09:50 11.27 11.27 11.16 11.22 934.2K
09:55 11.20 11.27 11.18 11.25 673.2K
10:00 11.26 11.31 11.17 11.17 836.4K
10:05 11.18 11.25 11.17 11.19 359.8K
10:10 11.19 11.49 11.19 11.35 986.9K
10:15 11.33 11.39 11.29 11.29 566.9K
10:20 11.29 11.39 11.29 11.37 540.2K
10:25 11.38 11.41 11.34 11.37 273.1K
10:30 11.35 11.48 11.35 11.48 341.2K
10:35 11.47 11.49 11.39 11.48 415.9K
10:40 11.48 11.65 11.44 11.64 1,083.4K
10:45 11.61 11.66 11.52 11.53 900.1K
10:50 11.53 11.59 11.50 11.57 407.3K
10:55 11.58 11.58 11.50 11.50 265.5K
11:00 11.50 11.54 11.50 11.51 207.9K
11:05 11.51 11.55 11.48 11.49 307.5K
11:10 11.49 11.50 11.45 11.46 232.5K
11:15 11.46 11.48 11.40 11.47 308.8K
11:20 11.42 11.68 11.42 11.65 615.5K
11:25 11.65 11.69 11.62 11.66 701.6K
11:30 11.67 11.67 11.67 11.67 2.3K
13:00 11.70 11.96 11.70 11.80 2,129.4K
13:05 11.80 11.86 11.70 11.72 621.9K
13:10 11.71 11.77 11.70 11.72 471.4K
13:15 11.74 11.80 11.70 11.79 385.1K
13:20 11.80 11.84 11.60 11.63 569.5K
13:25 11.62 11.68 11.55 11.64 295.9K
13:30 11.68 11.97 11.68 11.93 1,085.6K
13:35 11.94 12.08 11.88 12.03 2,181.0K
13:40 12.03 12.65 11.99 12.61 4,432.4K
13:45 12.59 13.12 12.56 12.75 3,871.9K
13:50 12.75 13.06 12.69 12.79 1,690.3K
13:55 12.80 12.86 12.70 12.77 920.8K
14:00 12.79 12.88 12.71 12.80 584.3K
14:05 12.80 12.84 12.68 12.76 354.9K
14:10 12.76 12.80 12.70 12.70 308.0K
14:15 12.70 12.76 12.70 12.71 256.8K
14:20 12.70 12.87 12.69 12.86 611.3K
14:25 12.86 12.86 12.65 12.68 525.8K
14:30 12.69 12.74 12.64 12.67 582.6K
14:35 12.67 12.68 12.54 12.63 1,067.0K
14:40 12.63 12.67 12.58 12.64 441.0K
14:45 12.64 12.69 12.60 12.60 537.0K
14:50 12.61 12.67 12.58 12.58 625.5K
14:55 12.57 12.60 12.54 12.59 752.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 11.38 13.18 11.13 12.61 45.5M
2025-09-25 11.19 12.14 11.19 11.41 50.5M
2025-09-24 9.65 11.58 9.56 11.06 48.8M
2025-09-23 9.37 9.67 9.26 9.65 8.2M
2025-09-22 9.56 9.57 9.30 9.37 5.3M
2025-09-19 9.50 9.62 9.39 9.58 4.5M
2025-09-18 9.91 9.91 9.36 9.49 9.5M
2025-09-17 9.92 9.96 9.82 9.88 5.7M
2025-09-16 10.00 10.05 9.78 9.96 6.9M
2025-09-15 10.19 10.38 9.93 9.95 11.7M
2025-09-12 9.64 10.68 9.58 10.23 18.7M
2025-09-11 9.57 9.70 9.41 9.66 4.8M
2025-09-10 9.57 9.63 9.46 9.57 5.1M
2025-09-09 9.50 9.86 9.45 9.64 9.2M
2025-09-08 9.66 9.68 9.41 9.53 5.6M
2025-09-05 9.42 9.54 9.33 9.54 5.9M
2025-09-04 9.42 9.55 9.23 9.39 6.9M
2025-09-03 9.88 9.92 9.32 9.36 11.2M
2025-09-02 10.38 10.45 9.67 9.82 13.8M
2025-09-01 9.87 10.59 9.76 10.31 15.5M
2025-08-29 10.30 10.37 9.80 9.84 15.4M
2025-08-28 10.35 10.92 10.10 10.48 17.3M
2025-08-27 10.71 10.83 10.46 10.48 17.2M
2025-08-26 10.17 11.11 10.07 10.81 31.6M
2025-08-25 9.73 10.58 9.63 10.29 26.2M
2025-08-22 9.89 9.91 9.66 9.70 12.2M
2025-08-21 9.63 10.12 9.63 9.91 22.1M
2025-08-20 9.59 9.60 9.45 9.55 5.1M
2025-08-19 9.52 9.59 9.47 9.54 5.7M
2025-08-18 9.47 9.58 9.36 9.53 5.5M
2025-08-15 9.33 9.49 9.33 9.41 6.2M
2025-08-14 9.70 9.76 9.31 9.31 11.5M
2025-08-13 9.53 9.75 9.47 9.71 9.0M
2025-08-12 9.58 9.58 9.45 9.54 6.1M
2025-08-11 9.48 9.66 9.40 9.57 9.7M
2025-08-08 9.35 9.38 9.25 9.33 4.6M
2025-08-07 9.26 9.38 9.22 9.34 7.3M
2025-08-06 9.25 9.27 9.15 9.24 4.3M
2025-08-05 9.15 9.28 9.15 9.25 5.4M
2025-08-04 9.10 9.16 8.98 9.14 3.7M
2025-08-01 8.99 9.18 8.99 9.13 6.0M
2025-07-31 9.19 9.27 8.95 8.99 8.1M
2025-07-30 9.30 9.33 9.12 9.20 9.9M
2025-07-29 9.17 9.70 9.10 9.37 14.6M
2025-07-28 9.10 9.17 9.04 9.17 5.5M
2025-07-25 9.29 9.32 9.10 9.13 12.4M
2025-07-24 9.42 9.42 9.21 9.38 16.3M
2025-07-23 9.17 9.69 9.07 9.65 17.1M
2025-07-22 9.31 9.35 9.13 9.19 7.4M
2025-07-21 9.34 9.38 9.16 9.31 13.2M
2025-07-18 8.88 9.41 8.83 9.28 17.1M
2025-07-17 8.95 8.98 8.84 8.87 3.2M
2025-07-16 8.92 8.98 8.89 8.94 3.2M
2025-07-15 9.00 9.12 8.82 8.91 4.0M
2025-07-14 8.87 9.00 8.82 8.99 3.4M
2025-07-11 8.82 8.88 8.68 8.85 3.7M
2025-07-10 8.88 8.90 8.77 8.82 2.9M
2025-07-09 8.92 8.92 8.83 8.87 3.5M
2025-07-08 8.88 8.98 8.80 8.92 5.1M
2025-07-07 8.98 8.98 8.77 8.85 5.1M
2025-07-04 8.95 9.24 8.92 8.93 8.7M
2025-07-03 8.79 8.99 8.75 8.98 7.2M
2025-07-02 8.74 8.83 8.68 8.79 4.3M
2025-07-01 8.77 8.79 8.67 8.73 2.4M
2025-06-30 8.69 8.77 8.67 8.75 2.3M
2025-06-27 8.65 8.79 8.65 8.70 2.6M
2025-06-26 8.70 8.73 8.62 8.65 2.3M
2025-06-25 8.67 8.76 8.62 8.71 2.7M
2025-06-24 8.62 8.71 8.55 8.70 3.0M
2025-06-23 8.34 8.58 8.30 8.55 3.0M
2025-06-20 8.42 8.50 8.31 8.34 2.4M
2025-06-19 8.64 8.67 8.40 8.42 3.2M
2025-06-18 8.70 8.71 8.59 8.64 2.1M
2025-06-17 8.67 8.75 8.60 8.72 3.4M
2025-06-16 8.55 8.65 8.53 8.64 2.8M
2025-06-13 8.63 8.72 8.56 8.56 3.7M
2025-06-12 8.70 8.70 8.58 8.63 2.0M
2025-06-11 8.61 8.73 8.58 8.66 2.7M
2025-06-10 8.63 8.67 8.47 8.58 3.7M
2025-06-09 8.53 8.74 8.49 8.63 3.7M
2025-06-06 8.44 8.61 8.44 8.52 2.7M
2025-06-05 8.44 8.48 8.37 8.46 2.2M
2025-06-04 8.44 8.46 8.34 8.44 2.8M
2025-06-03 8.24 8.48 8.22 8.39 4.3M
2025-05-30 8.50 8.55 8.24 8.25 3.8M
2025-05-29 8.31 8.49 8.28 8.43 3.9M
2025-05-28 8.44 8.56 8.40 8.46 3.4M
2025-05-27 8.40 8.49 8.32 8.44 3.4M
2025-05-26 8.37 8.47 8.28 8.39 2.5M
2025-05-23 8.40 8.56 8.35 8.37 2.6M
2025-05-22 8.60 8.68 8.41 8.41 2.9M
2025-05-21 8.75 8.83 8.53 8.60 4.2M
2025-05-20 8.58 8.80 8.58 8.74 5.7M
2025-05-19 8.50 8.59 8.42 8.58 3.1M
2025-05-16 8.44 8.56 8.42 8.50 1.9M
2025-05-15 8.50 8.54 8.42 8.44 2.3M
2025-05-14 8.48 8.54 8.37 8.51 3.2M
2025-05-13 8.63 8.65 8.47 8.50 2.8M
2025-05-12 8.61 8.69 8.54 8.59 2.4M
2025-05-09 8.71 8.72 8.56 8.57 2.2M
2025-05-08 8.52 8.73 8.51 8.72 2.8M
2025-05-07 8.59 8.65 8.48 8.55 2.6M
2025-05-06 8.32 8.54 8.32 8.53 3.0M
2025-04-30 8.34 8.41 8.29 8.30 2.3M
2025-04-29 8.22 8.44 8.16 8.33 3.0M
2025-04-28 8.40 8.45 8.16 8.18 2.7M
2025-04-25 8.35 8.53 8.26 8.45 2.8M
2025-04-24 8.43 8.48 8.30 8.36 2.5M
2025-04-23 8.48 8.52 8.42 8.46 3.0M
2025-04-22 8.30 8.53 8.28 8.40 4.1M
2025-04-21 8.37 8.37 8.15 8.28 4.2M
2025-04-18 8.36 8.40 8.26 8.34 2.1M
2025-04-17 8.28 8.48 8.22 8.37 3.0M
2025-04-16 8.37 8.39 8.06 8.25 3.1M
2025-04-15 8.22 8.41 8.20 8.39 3.2M
2025-04-14 8.17 8.31 8.14 8.22 2.7M
2025-04-11 8.03 8.22 8.00 8.10 3.0M
2025-04-10 8.01 8.31 8.01 8.04 4.5M
2025-04-09 7.52 8.05 7.00 7.98 7.0M
2025-04-08 7.30 7.79 7.30 7.60 7.2M
2025-04-07 8.62 8.63 7.16 7.32 9.6M
2025-04-03 8.84 9.02 8.75 8.91 3.3M
2025-04-02 8.86 8.98 8.82 8.89 2.4M
2025-04-01 8.71 9.00 8.71 8.90 3.4M
2025-03-31 8.91 8.92 8.58 8.71 3.9M
2025-03-28 9.10 9.18 8.82 8.87 4.4M
2025-03-27 8.90 9.42 8.80 9.17 8.3M
2025-03-26 8.70 8.96 8.70 8.93 4.0M
2025-03-25 8.59 8.82 8.51 8.76 5.0M
2025-03-24 9.11 9.12 8.44 8.61 9.5M
2025-03-21 9.18 9.32 9.11 9.14 5.3M
2025-03-20 9.29 9.32 9.09 9.24 9.5M
2025-03-19 9.53 9.57 9.37 9.43 6.4M
2025-03-18 9.55 9.61 9.46 9.56 10.0M
2025-03-17 9.70 9.74 9.54 9.58 11.3M
2025-03-14 9.79 9.96 9.56 9.78 19.5M
2025-03-13 9.53 10.13 9.25 9.97 30.3M
2025-03-12 8.89 9.30 8.84 9.21 7.7M
2025-03-11 8.89 8.93 8.78 8.89 2.1M
2025-03-10 8.87 9.01 8.81 8.96 2.7M
2025-03-07 8.95 8.95 8.77 8.80 2.1M
2025-03-06 8.80 8.96 8.77 8.95 3.4M
2025-03-05 8.95 8.95 8.65 8.73 3.5M
2025-03-04 8.83 8.92 8.77 8.88 2.2M
2025-03-03 8.77 8.96 8.77 8.83 2.7M
2025-02-28 9.06 9.06 8.76 8.76 3.0M
2025-02-27 9.15 9.25 8.93 9.07 3.8M
2025-02-26 9.08 9.25 9.07 9.16 3.0M
2025-02-25 9.09 9.20 9.08 9.08 2.3M
2025-02-24 9.13 9.25 9.10 9.20 2.9M
2025-02-21 9.19 9.19 9.05 9.13 2.7M
2025-02-20 9.15 9.18 9.05 9.16 2.5M
2025-02-19 8.91 9.15 8.91 9.15 3.0M
2025-02-18 9.27 9.27 8.89 8.94 3.6M
2025-02-17 9.13 9.33 9.08 9.26 3.0M
2025-02-14 9.28 9.29 9.12 9.13 2.5M
2025-02-13 9.18 9.45 9.08 9.17 4.3M
2025-02-12 9.20 9.22 9.08 9.18 2.8M
2025-02-11 8.99 9.25 8.88 9.18 5.0M
2025-02-10 8.93 8.97 8.88 8.96 2.5M
2025-02-07 8.87 9.03 8.82 8.91 3.1M
2025-02-06 8.85 8.92 8.77 8.91 2.9M
2025-02-05 8.87 8.87 8.75 8.83 1.7M
2025-01-27 8.73 8.88 8.73 8.76 1.9M
2025-01-24 8.73 8.79 8.63 8.73 2.1M
2025-01-23 8.80 8.87 8.72 8.72 2.2M
2025-01-22 8.64 8.77 8.64 8.72 1.3M
2025-01-21 8.79 8.86 8.70 8.78 2.0M
2025-01-20 8.66 8.82 8.60 8.78 2.3M
2025-01-17 8.60 8.63 8.45 8.59 1.6M
2025-01-16 8.69 8.78 8.50 8.56 2.1M
2025-01-15 8.60 8.76 8.60 8.63 2.2M
2025-01-14 8.22 8.65 8.22 8.65 2.5M
2025-01-13 8.17 8.30 7.99 8.23 1.4M
2025-01-10 8.40 8.50 8.17 8.19 1.9M
2025-01-09 8.38 8.50 8.35 8.43 1.6M
2025-01-08 8.41 8.45 8.16 8.40 2.6M
2025-01-07 8.29 8.46 8.17 8.46 2.0M
2025-01-06 8.20 8.35 7.94 8.22 2.4M
2025-01-03 8.66 8.68 8.18 8.19 3.1M
2025-01-02 8.89 8.89 8.53 8.62 2.9M