博睿数据

688229
🏛️ 中国 →
63.02
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 64.50 64.95 63.80 64.20 143.6K
09:35 64.00 64.20 63.80 63.80 78.3K
09:40 63.94 64.04 63.73 63.99 30.3K
09:45 63.99 63.99 63.64 63.65 62.6K
09:50 63.65 63.65 63.15 63.16 100.1K
09:55 63.15 63.58 62.88 63.58 101.2K
10:00 63.57 63.57 63.00 63.03 49.5K
10:05 63.30 63.67 63.18 63.64 16.1K
10:10 63.63 63.81 63.50 63.81 15.5K
10:15 63.64 63.82 63.64 63.79 31.9K
10:20 63.90 64.21 63.88 64.21 44.2K
10:25 64.21 64.35 64.12 64.12 12.3K
10:30 64.12 64.40 64.12 64.21 9.7K
10:35 64.12 64.12 63.87 64.03 12.1K
10:40 64.03 64.12 63.92 64.12 5.5K
10:45 64.12 64.20 64.12 64.20 2.8K
10:50 64.20 64.26 64.06 64.06 9.0K
10:55 64.09 64.09 64.00 64.00 2.9K
11:00 63.98 64.24 63.98 64.05 6.9K
11:05 64.06 64.06 63.87 64.03 14.0K
11:10 63.91 63.91 63.80 63.90 14.1K
11:15 63.90 63.90 63.55 63.57 7.9K
11:20 63.73 63.74 63.52 63.55 9.3K
11:25 63.55 63.68 63.52 63.53 10.2K
13:00 63.68 63.68 63.46 63.46 18.2K
13:05 63.41 63.41 63.22 63.32 10.9K
13:10 63.42 63.56 63.33 63.38 7.4K
13:15 63.59 63.66 63.56 63.66 7.4K
13:20 63.52 63.59 63.42 63.43 10.0K
13:25 63.43 63.54 63.32 63.38 18.3K
13:30 63.38 63.38 63.29 63.38 13.2K
13:35 63.35 63.55 63.35 63.43 3.7K
13:40 63.40 63.50 63.36 63.50 5.3K
13:45 63.39 63.57 63.30 63.57 13.4K
13:50 63.51 63.63 63.29 63.29 9.7K
13:55 63.34 63.34 63.13 63.13 8.0K
14:00 63.12 63.39 63.10 63.39 17.2K
14:05 63.34 63.52 63.20 63.52 11.0K
14:10 63.37 63.37 63.30 63.30 4.0K
14:15 63.33 63.52 63.33 63.50 7.0K
14:20 63.50 63.59 63.36 63.40 8.0K
14:25 63.40 63.49 63.25 63.49 16.3K
14:30 63.31 63.42 63.09 63.16 21.8K
14:35 63.15 63.19 63.10 63.11 21.6K
14:40 63.12 63.21 63.08 63.21 29.1K
14:45 63.21 63.32 63.08 63.10 9.6K
14:50 63.10 63.11 63.03 63.03 28.6K
14:55 63.03 63.50 63.02 63.50 6.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 64.97 64.97 62.88 63.02 1.1M
2025-09-25 64.52 67.25 64.00 65.29 1.6M
2025-09-24 62.51 64.60 62.41 64.45 1.0M
2025-09-23 64.62 65.18 61.38 63.05 1.5M
2025-09-22 65.00 66.11 63.72 65.22 1.4M
2025-09-19 67.01 68.18 65.00 65.01 1.8M
2025-09-18 67.60 71.19 67.17 67.56 2.0M
2025-09-17 67.28 68.99 66.00 68.00 1.8M
2025-09-16 67.89 68.58 67.08 67.39 1.7M
2025-09-15 70.00 70.00 66.66 67.88 3.6M
2025-09-12 72.78 76.22 72.68 74.00 2.0M
2025-09-11 70.95 72.94 70.35 72.68 1.6M
2025-09-10 71.05 72.68 69.11 70.19 1.3M
2025-09-09 73.40 73.40 69.67 70.50 1.7M
2025-09-08 71.55 74.51 71.40 73.40 1.6M
2025-09-05 69.70 71.71 67.63 71.40 1.7M
2025-09-04 72.69 73.93 67.42 69.19 1.9M
2025-09-03 74.67 76.16 72.36 72.76 1.7M
2025-09-02 80.20 81.00 73.75 74.29 3.1M
2025-09-01 81.10 89.96 79.74 80.60 3.7M
2025-08-29 76.11 84.80 73.02 82.68 4.1M
2025-08-28 73.00 78.94 70.18 76.58 4.0M
2025-08-27 73.00 73.78 70.18 73.10 2.8M
2025-08-26 69.01 73.28 69.01 70.60 2.1M
2025-08-25 69.99 71.60 69.03 69.99 1.9M
2025-08-22 68.42 70.66 68.14 69.78 2.0M
2025-08-21 70.79 73.66 69.00 69.75 2.4M
2025-08-20 71.74 71.74 66.50 69.48 2.4M
2025-08-19 68.00 75.15 67.66 72.25 3.5M
2025-08-18 67.45 69.81 67.18 68.12 2.5M
2025-08-15 64.80 68.60 64.51 67.50 2.9M
2025-08-14 63.63 69.23 63.00 64.40 3.2M
2025-08-13 63.00 65.91 63.00 64.38 1.5M
2025-08-12 66.09 66.16 62.62 63.55 1.3M
2025-08-11 62.34 65.60 62.34 65.05 1.5M
2025-08-08 65.72 66.32 62.39 62.47 2.4M
2025-08-07 68.45 70.83 66.00 66.32 2.3M
2025-08-06 66.80 69.50 66.80 69.14 1.8M
2025-08-05 69.00 70.19 66.53 67.66 2.1M
2025-08-04 68.00 71.40 68.00 70.39 2.7M
2025-08-01 65.66 70.26 64.65 69.22 3.1M
2025-07-31 67.32 67.33 63.00 63.99 2.7M
2025-07-30 64.46 69.99 64.21 67.25 3.1M
2025-07-29 64.27 65.61 63.36 64.72 1.4M
2025-07-28 63.32 64.99 62.94 63.95 1.6M
2025-07-25 64.41 65.51 62.75 63.32 1.8M
2025-07-24 62.78 64.60 62.38 64.41 1.8M
2025-07-23 60.66 63.99 59.61 63.15 2.0M
2025-07-22 63.01 64.89 62.00 62.01 2.3M
2025-07-21 62.66 64.50 62.45 63.79 1.8M
2025-07-18 68.00 68.00 63.40 63.51 4.2M
2025-07-17 70.89 71.80 67.10 69.92 4.9M
2025-07-16 66.18 71.51 64.88 70.89 5.6M
2025-07-15 63.61 68.50 62.00 68.09 5.9M
2025-07-14 66.01 72.24 64.51 64.55 8.3M
2025-07-11 51.62 60.20 51.50 60.20 4.2M
2025-07-10 49.48 50.80 47.84 50.17 1.5M
2025-07-09 49.95 49.95 48.70 49.24 0.5M
2025-07-08 49.16 49.67 48.50 49.33 0.7M
2025-07-07 48.24 48.90 47.25 48.66 0.8M
2025-07-04 49.36 50.29 48.71 49.00 0.7M
2025-07-03 49.04 50.51 49.04 49.29 0.6M
2025-07-02 50.80 50.80 48.80 49.13 0.9M
2025-07-01 51.30 51.88 50.20 50.54 0.7M
2025-06-30 50.87 51.94 50.69 50.95 0.7M
2025-06-27 50.65 51.26 49.61 50.85 0.6M
2025-06-26 50.25 51.16 49.98 50.44 0.6M
2025-06-25 49.74 50.40 49.06 50.30 0.8M
2025-06-24 47.66 49.75 47.66 49.50 0.6M
2025-06-23 46.46 48.22 46.08 47.66 0.6M
2025-06-20 48.29 48.99 46.37 46.48 0.7M
2025-06-19 48.69 49.74 47.80 47.99 0.6M
2025-06-18 49.28 49.71 48.29 49.23 0.5M
2025-06-17 50.16 50.84 49.01 49.28 0.5M
2025-06-16 48.83 50.57 48.51 50.13 0.6M
2025-06-13 50.27 50.77 48.72 48.92 0.8M
2025-06-12 50.45 51.60 49.75 50.34 0.6M
2025-06-11 51.01 52.20 50.82 50.88 0.5M
2025-06-10 53.34 53.89 50.74 51.20 1.1M
2025-06-09 52.66 54.52 52.23 53.35 1.2M
2025-06-06 50.81 53.68 50.66 52.66 1.3M
2025-06-05 49.01 51.27 49.01 50.81 0.7M
2025-06-04 49.51 49.74 48.76 49.50 0.6M
2025-06-03 50.01 50.76 49.06 49.27 0.7M
2025-05-30 50.00 53.54 49.82 50.60 1.1M
2025-05-29 47.37 50.85 47.37 50.39 1.0M
2025-05-28 47.99 48.37 47.03 47.36 0.3M
2025-05-27 48.99 49.00 47.50 47.61 0.6M
2025-05-26 47.90 49.30 47.80 49.30 0.5M
2025-05-23 49.21 49.79 47.76 47.89 0.8M
2025-05-22 49.60 50.95 49.07 49.21 0.6M
2025-05-21 51.34 51.34 49.93 50.28 0.5M
2025-05-20 51.56 51.56 50.21 51.36 0.6M
2025-05-19 50.24 51.11 49.66 50.69 0.7M
2025-05-16 51.30 51.59 50.00 50.20 1.2M
2025-05-15 52.01 52.36 50.70 51.30 1.1M
2025-05-14 53.55 54.50 51.73 52.52 1.5M
2025-05-13 54.73 55.92 53.00 53.92 2.1M
2025-05-12 52.98 54.80 51.51 53.43 2.6M
2025-05-09 51.30 52.80 50.20 50.85 1.4M
2025-05-08 50.15 53.08 49.97 52.00 2.4M
2025-05-07 50.70 51.43 48.53 49.58 1.3M
2025-05-06 49.50 50.45 49.25 50.03 1.2M
2025-04-30 47.22 50.45 47.22 49.05 1.4M
2025-04-29 47.43 49.25 46.83 47.22 1.3M
2025-04-28 46.50 49.19 45.76 48.03 1.5M
2025-04-25 45.50 47.14 44.82 46.50 0.9M
2025-04-24 47.93 47.93 45.20 45.57 1.1M
2025-04-23 48.22 48.22 47.01 47.93 1.1M
2025-04-22 50.00 50.90 47.70 47.92 1.7M
2025-04-21 43.70 50.99 43.59 50.07 2.6M
2025-04-18 45.41 46.10 43.59 44.08 1.1M
2025-04-17 44.81 46.28 44.25 45.15 1.3M
2025-04-16 49.49 50.49 44.90 45.30 2.1M
2025-04-15 45.71 51.50 44.08 48.73 2.3M
2025-04-14 45.97 46.82 45.13 45.71 0.7M
2025-04-11 45.00 46.24 44.06 45.10 0.8M
2025-04-10 44.08 46.30 43.96 44.73 1.2M
2025-04-09 40.03 43.45 38.00 43.06 1.4M
2025-04-08 39.89 42.11 39.61 40.80 1.4M
2025-04-07 44.35 46.98 38.78 38.83 1.3M
2025-04-03 48.65 50.38 48.40 48.47 0.5M
2025-04-02 49.10 50.54 48.75 49.53 0.5M
2025-04-01 48.95 50.78 48.64 49.51 0.9M
2025-03-31 47.91 49.49 47.21 48.95 0.9M
2025-03-28 48.50 49.82 48.20 48.29 0.6M
2025-03-27 49.28 50.11 48.51 48.63 0.7M
2025-03-26 50.25 50.95 49.36 49.66 0.6M
2025-03-25 50.50 51.09 49.29 50.20 0.9M
2025-03-24 52.94 53.23 49.35 50.55 1.3M
2025-03-21 55.12 55.54 52.58 53.07 1.0M
2025-03-20 55.05 57.80 54.05 55.56 1.2M
2025-03-19 56.57 56.57 54.15 54.78 0.9M
2025-03-18 56.09 57.38 55.28 55.84 0.9M
2025-03-17 56.66 57.15 55.13 55.79 0.9M
2025-03-14 54.90 56.97 54.33 56.72 1.1M
2025-03-13 58.02 58.02 54.00 55.20 1.4M
2025-03-12 58.00 60.25 57.97 58.03 1.4M
2025-03-11 55.63 58.50 55.63 58.21 1.8M
2025-03-10 58.33 59.29 56.00 56.72 2.2M
2025-03-07 60.60 61.88 58.33 59.48 2.3M
2025-03-06 59.00 62.25 58.33 61.77 2.7M
2025-03-05 57.00 59.80 56.64 57.95 2.0M
2025-03-04 53.35 58.47 53.11 56.75 2.3M
2025-03-03 53.60 58.32 52.98 54.40 2.7M
2025-02-28 57.12 57.62 53.28 53.32 2.0M
2025-02-27 59.58 60.84 56.60 57.89 2.4M
2025-02-26 62.69 62.80 58.80 59.80 3.1M
2025-02-25 60.16 63.57 59.58 61.66 2.0M
2025-02-24 65.99 65.99 61.99 62.30 2.7M
2025-02-21 64.96 68.90 63.25 67.88 3.6M
2025-02-20 63.99 65.50 62.02 63.00 2.6M
2025-02-19 64.20 64.87 62.00 64.39 2.7M
2025-02-18 68.80 69.00 62.62 62.95 3.4M
2025-02-17 73.00 79.95 66.02 71.00 5.4M
2025-02-14 61.00 75.60 61.00 72.99 5.6M
2025-02-13 58.78 69.80 58.55 63.00 4.4M
2025-02-12 52.27 63.48 52.27 61.17 4.4M
2025-02-11 53.88 59.00 52.11 52.90 4.5M
2025-02-10 46.00 53.68 46.00 53.68 2.3M
2025-02-07 42.67 46.15 42.67 44.73 1.9M
2025-02-06 41.77 42.99 40.80 42.66 1.1M
2025-02-05 40.90 42.30 40.13 41.48 1.5M
2025-01-27 45.15 45.55 39.20 39.20 2.2M
2025-01-24 37.80 45.58 37.80 45.00 2.6M
2025-01-23 38.47 39.75 38.00 38.08 0.5M
2025-01-22 38.99 39.27 37.81 38.42 0.5M
2025-01-21 39.05 39.07 38.16 38.63 0.2M
2025-01-20 38.66 39.57 38.17 38.66 0.3M
2025-01-17 38.70 38.74 37.76 38.39 0.3M
2025-01-16 38.66 39.44 38.40 38.44 0.4M
2025-01-15 39.08 39.37 38.20 38.55 0.4M
2025-01-14 37.76 38.95 37.50 38.87 0.7M
2025-01-13 36.60 37.83 35.80 37.29 0.4M
2025-01-10 38.18 38.85 36.68 36.68 0.5M
2025-01-09 37.31 38.96 37.31 37.92 0.3M
2025-01-08 38.59 39.25 36.85 37.77 0.6M
2025-01-07 36.07 38.79 36.07 38.45 0.5M
2025-01-06 37.16 37.99 36.05 36.80 0.6M
2025-01-03 40.08 40.63 37.80 37.85 0.9M
2025-01-02 41.31 41.76 39.33 40.02 0.8M