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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 54.79 55.79 54.28 55.13 0.1M
2021-12-30 54.43 55.40 54.43 54.79 0.1M
2021-12-29 55.25 55.43 54.15 54.51 0.1M
2021-12-28 55.16 55.88 55.14 55.59 0.1M
2021-12-27 54.77 55.15 53.32 54.88 0.1M
2021-12-24 55.54 55.54 54.20 54.46 0.1M
2021-12-23 56.55 56.56 55.02 55.26 0.2M
2021-12-22 55.77 56.79 55.13 56.45 0.1M
2021-12-21 56.00 56.00 55.00 55.39 0.1M
2021-12-20 55.80 56.14 55.16 55.43 0.1M
2021-12-17 58.21 58.66 55.26 55.64 0.4M
2021-12-16 59.20 61.48 58.20 58.35 0.2M
2021-12-15 61.47 61.47 59.03 59.20 0.2M
2021-12-14 57.99 63.45 56.69 60.90 0.4M
2021-12-13 57.58 58.58 57.22 58.03 0.1M
2021-12-10 58.17 58.35 56.36 57.58 0.1M
2021-12-09 57.46 58.35 56.43 57.60 0.2M
2021-12-08 58.42 58.95 56.83 57.22 0.2M
2021-12-07 59.59 60.46 56.65 57.90 0.5M
2021-12-06 64.61 64.61 59.36 59.59 0.4M
2021-12-03 66.54 67.15 63.23 63.98 0.4M
2021-12-02 65.06 69.98 64.49 65.57 0.9M
2021-12-01 62.88 67.88 62.02 64.65 1.0M
2021-11-30 56.35 62.88 55.49 62.02 0.8M
2021-11-29 54.00 55.89 54.00 55.70 0.2M
2021-11-26 55.52 56.36 53.76 54.89 0.2M
2021-11-25 55.88 56.55 54.70 55.70 0.2M
2021-11-24 55.61 55.81 54.14 55.47 0.1M
2021-11-23 54.22 55.24 53.61 54.86 0.2M
2021-11-22 54.38 55.00 53.59 54.46 0.1M
2021-11-19 52.63 55.20 52.27 54.45 0.2M
2021-11-18 55.14 55.38 52.71 53.20 0.2M
2021-11-17 53.54 55.77 53.54 54.98 0.2M
2021-11-16 53.66 55.45 53.22 53.95 0.2M
2021-11-15 52.50 53.95 51.80 53.38 0.2M
2021-11-12 52.24 52.80 51.53 52.30 0.2M
2021-11-11 51.14 53.53 50.90 52.24 0.2M
2021-11-10 50.10 52.25 50.10 51.07 0.2M
2021-11-09 50.59 51.17 49.59 50.60 0.1M
2021-11-08 51.81 51.81 49.40 50.09 0.2M
2021-11-05 49.80 52.40 49.80 51.40 0.3M
2021-11-04 50.10 50.73 49.59 49.86 0.2M
2021-11-03 50.47 51.26 49.15 49.90 0.1M
2021-11-02 49.91 52.42 49.91 50.01 0.2M
2021-11-01 50.00 50.00 47.42 49.85 0.1M
2021-10-29 49.01 50.61 48.63 49.86 0.1M
2021-10-28 52.00 52.00 48.81 49.14 0.2M
2021-10-27 53.99 54.38 51.00 52.67 0.1M
2021-10-26 54.05 54.45 53.00 54.41 0.1M
2021-10-25 55.98 55.99 54.34 54.45 0.1M
2021-10-22 56.24 56.24 55.11 55.50 0.1M
2021-10-21 55.61 56.55 55.44 55.45 0.1M
2021-10-20 58.37 58.46 55.38 56.60 0.1M
2021-10-19 57.81 57.90 57.16 57.66 0.0M
2021-10-18 57.52 58.66 57.07 58.00 0.1M
2021-10-15 58.63 58.63 57.71 58.47 0.1M
2021-10-14 57.00 58.94 56.28 58.88 0.1M
2021-10-13 56.98 57.31 56.32 57.20 0.1M
2021-10-12 58.55 58.55 56.03 56.99 0.1M
2021-10-11 58.66 58.99 57.88 58.25 0.1M
2021-10-08 59.98 60.47 58.75 59.35 0.1M
2021-09-30 59.10 59.77 58.65 59.13 0.1M
2021-09-29 60.02 60.89 58.28 59.10 0.2M
2021-09-28 56.98 61.20 56.09 60.88 0.5M
2021-09-27 57.00 57.18 55.03 57.01 0.2M
2021-09-24 58.10 58.10 56.59 57.05 0.2M
2021-09-23 57.99 58.76 57.36 57.62 0.1M
2021-09-22 58.86 58.86 57.46 57.82 0.1M
2021-09-17 59.03 59.56 58.15 58.88 0.1M
2021-09-16 59.78 59.78 58.00 59.39 0.1M
2021-09-15 59.80 59.80 58.60 59.24 0.1M
2021-09-14 59.11 60.68 58.90 59.63 0.1M
2021-09-13 59.01 59.98 58.36 59.39 0.1M
2021-09-10 60.01 60.20 58.86 59.30 0.2M
2021-09-09 59.75 61.59 59.25 59.88 0.4M
2021-09-08 61.13 61.48 58.76 59.47 0.5M
2021-09-07 61.66 62.00 61.13 61.25 0.2M
2021-09-06 61.77 62.48 60.71 61.48 0.2M
2021-09-03 61.29 61.94 60.27 61.12 0.1M
2021-09-02 61.21 61.97 60.66 61.11 0.2M
2021-09-01 60.96 61.98 59.71 61.17 0.2M
2021-08-31 60.99 61.34 59.58 60.59 0.2M
2021-08-30 62.61 62.61 60.54 60.75 0.2M
2021-08-27 67.00 67.00 59.85 61.68 0.5M
2021-08-26 71.74 71.74 67.00 67.96 0.4M
2021-08-25 71.96 72.08 71.08 71.52 0.2M
2021-08-24 72.53 72.53 71.51 72.13 0.2M
2021-08-23 72.16 75.49 71.75 72.66 0.3M
2021-08-20 72.45 73.99 72.01 73.16 0.3M
2021-08-19 74.00 75.63 73.55 73.99 0.3M
2021-08-18 75.95 75.95 71.71 74.66 0.5M
2021-08-17 74.92 75.99 74.08 75.47 0.3M
2021-08-16 74.98 75.85 74.01 74.93 0.2M
2021-08-13 73.80 74.57 72.22 74.35 0.2M
2021-08-12 72.67 74.89 72.20 73.75 0.2M
2021-08-11 72.68 75.78 72.00 73.17 0.3M
2021-08-10 71.08 73.20 71.08 72.69 0.2M
2021-08-09 71.82 72.77 70.30 72.20 0.2M
2021-08-06 71.66 72.97 71.14 72.65 0.1M
2021-08-05 74.75 74.79 71.61 72.42 0.3M
2021-08-04 74.49 75.35 73.42 74.15 0.1M
2021-08-03 74.71 76.50 73.63 74.10 0.2M
2021-08-02 70.06 75.95 70.06 75.18 0.3M
2021-07-30 71.30 72.09 70.65 70.96 0.1M
2021-07-29 72.42 72.81 71.00 72.28 0.1M
2021-07-28 73.00 73.62 70.69 71.73 0.2M
2021-07-27 73.37 76.99 73.36 73.38 0.2M
2021-07-26 72.50 73.87 71.88 73.80 0.2M
2021-07-23 74.59 75.27 72.14 72.50 0.2M
2021-07-22 75.50 75.50 72.99 74.29 0.2M
2021-07-21 73.29 76.02 73.29 75.53 0.3M
2021-07-20 72.58 74.67 72.20 73.25 0.1M
2021-07-19 72.80 74.84 72.02 74.20 0.2M
2021-07-16 72.33 73.98 72.00 72.80 0.2M
2021-07-15 72.88 74.39 71.75 72.40 0.2M
2021-07-14 75.22 75.22 73.30 73.63 0.2M
2021-07-13 77.00 77.49 74.54 75.22 0.2M
2021-07-12 74.30 76.50 73.21 76.08 0.3M
2021-07-09 72.50 78.00 72.30 74.48 0.5M
2021-07-08 72.48 73.60 71.10 71.80 0.3M
2021-07-07 71.42 72.67 71.00 72.50 0.2M
2021-07-06 71.83 74.00 71.00 72.01 0.2M
2021-07-05 72.19 72.90 70.66 71.33 0.3M
2021-07-02 74.00 74.94 72.19 72.59 0.2M
2021-07-01 75.88 77.49 74.00 74.00 0.3M
2021-06-30 76.00 77.88 75.39 75.73 0.3M
2021-06-29 77.48 79.67 75.93 76.35 0.3M
2021-06-28 77.98 78.60 76.00 77.48 0.2M
2021-06-25 80.23 80.23 76.85 77.70 0.2M
2021-06-24 79.29 81.20 79.05 80.25 0.1M
2021-06-23 80.31 81.81 78.60 80.82 0.1M
2021-06-22 83.47 83.47 80.00 80.27 0.2M
2021-06-21 81.60 84.66 81.06 83.01 0.2M
2021-06-18 80.02 84.09 80.01 81.90 0.3M
2021-06-17 81.36 82.01 78.11 80.93 0.4M
2021-06-16 82.94 84.42 81.06 82.06 0.3M
2021-06-15 86.25 86.25 82.50 83.08 0.3M
2021-06-11 88.51 92.48 84.98 86.94 0.6M
2021-06-10 91.25 91.25 82.00 89.32 0.8M
2021-06-09 79.00 94.21 79.00 91.50 1.0M
2021-06-08 80.43 80.71 78.31 78.51 0.1M
2021-06-07 80.50 81.97 78.54 80.51 0.2M
2021-06-04 81.16 82.73 79.30 80.33 0.1M
2021-06-03 84.49 87.99 82.11 82.73 0.2M
2021-06-02 81.84 88.24 80.15 85.34 0.4M
2021-06-01 79.10 82.00 79.10 81.68 0.2M
2021-05-31 78.95 80.00 77.21 79.72 0.1M
2021-05-28 81.00 82.25 78.32 78.90 0.2M
2021-05-27 80.75 82.80 77.00 82.13 0.2M
2021-05-26 75.78 79.79 74.59 79.27 0.3M
2021-05-25 73.70 75.70 72.23 75.19 0.2M
2021-05-24 72.87 73.90 71.59 73.04 0.1M
2021-05-21 71.87 73.00 70.88 72.00 0.1M
2021-05-20 72.60 72.60 70.30 71.33 0.1M
2021-05-19 72.22 73.72 72.01 72.75 0.1M
2021-05-18 72.44 75.17 72.01 73.31 0.1M
2021-05-17 73.17 75.72 72.00 73.56 0.1M
2021-05-14 75.80 75.80 72.86 73.57 0.1M
2021-05-13 74.67 75.80 71.93 75.00 0.1M
2021-05-12 70.21 73.28 70.21 73.11 0.1M
2021-05-11 71.00 72.99 70.39 72.41 0.2M
2021-05-10 72.12 72.89 70.03 71.14 0.2M
2021-05-07 75.92 76.42 72.00 73.13 0.2M
2021-05-06 74.30 75.51 73.40 75.26 0.1M
2021-04-30 74.68 75.17 72.22 74.38 0.2M
2021-04-29 73.45 76.16 73.45 74.55 0.3M
2021-04-28 76.00 76.00 75.04 75.47 0.1M
2021-04-27 75.00 76.64 73.28 75.94 0.2M
2021-04-26 74.90 76.02 73.90 75.31 0.3M
2021-04-23 77.01 77.15 73.17 74.93 0.6M
2021-04-22 92.77 92.77 77.39 77.62 1.3M
2021-04-21 97.90 98.87 94.20 94.20 0.3M
2021-04-20 99.13 100.67 98.00 98.87 0.2M
2021-04-19 100.00 103.00 98.66 100.80 0.3M
2021-04-16 101.78 101.78 100.00 100.77 0.1M
2021-04-15 103.00 104.22 99.32 100.90 0.1M
2021-04-14 99.02 102.40 98.30 101.21 0.1M
2021-04-13 97.54 100.53 97.27 99.16 0.2M
2021-04-12 98.55 100.00 96.75 97.28 0.2M
2021-04-09 100.89 100.89 97.60 98.40 0.3M
2021-04-08 97.87 103.89 97.87 102.22 0.3M
2021-04-07 99.90 99.90 97.10 98.18 0.3M
2021-04-06 99.88 101.90 98.35 99.75 0.2M
2021-04-02 99.19 102.99 99.11 100.62 0.2M
2021-04-01 100.00 100.18 98.99 99.63 0.1M
2021-03-31 101.40 101.40 98.52 100.00 0.2M
2021-03-30 101.29 102.58 99.15 101.89 0.1M
2021-03-29 99.70 101.37 99.03 99.77 0.1M
2021-03-26 98.98 101.70 96.86 99.68 0.2M
2021-03-25 98.98 99.77 97.10 97.20 0.1M
2021-03-24 103.97 103.97 98.24 98.35 0.2M
2021-03-23 102.71 103.68 100.44 102.88 0.1M
2021-03-22 103.98 104.49 102.49 103.69 0.1M
2021-03-19 105.04 106.65 103.00 103.97 0.1M
2021-03-18 102.89 105.82 100.50 104.95 0.2M
2021-03-17 100.30 102.68 98.60 101.33 0.2M
2021-03-16 100.50 103.46 98.88 99.00 0.3M
2021-03-15 104.21 104.21 98.00 100.50 0.2M
2021-03-12 104.00 105.12 103.16 104.27 0.1M
2021-03-11 102.00 107.77 102.00 105.67 0.1M
2021-03-10 103.37 106.79 103.37 105.26 0.1M
2021-03-09 103.89 106.97 101.39 105.95 0.3M
2021-03-08 115.20 115.20 101.50 103.99 0.4M
2021-03-05 108.98 116.00 108.01 113.97 0.4M
2021-03-04 112.23 114.49 108.19 109.90 0.2M
2021-03-03 114.00 117.27 112.00 113.74 0.2M
2021-03-02 118.30 119.90 114.21 115.54 0.2M
2021-03-01 113.01 121.00 111.50 118.27 0.4M
2021-02-26 113.00 115.69 110.22 114.00 0.4M
2021-02-25 106.68 117.79 104.26 116.00 0.6M
2021-02-24 106.65 108.80 103.00 105.01 0.2M
2021-02-23 106.50 109.59 104.43 107.90 0.2M
2021-02-22 104.98 112.80 102.30 108.80 0.4M
2021-02-19 99.50 105.80 99.50 104.40 0.3M
2021-02-18 99.00 101.46 96.00 99.49 0.4M
2021-02-10 105.99 105.99 99.00 100.15 0.3M
2021-02-09 100.88 108.62 98.22 106.19 0.3M
2021-02-08 105.80 106.25 100.00 101.09 0.1M
2021-02-05 107.99 108.37 103.05 105.07 0.1M
2021-02-04 106.99 111.00 105.10 105.89 0.3M
2021-02-03 112.59 113.11 105.86 105.86 0.2M
2021-02-02 113.90 119.98 113.03 113.99 0.1M
2021-02-01 115.01 117.39 112.05 114.49 0.2M
2021-01-29 114.99 122.90 114.99 118.00 0.3M
2021-01-28 118.95 118.95 114.00 114.99 0.2M
2021-01-27 119.50 122.99 117.00 118.04 0.2M
2021-01-26 124.50 126.90 118.21 119.41 0.3M
2021-01-25 119.00 126.66 115.01 125.29 0.4M
2021-01-22 130.78 132.88 119.00 120.86 0.5M
2021-01-21 130.85 132.00 127.19 130.89 0.2M
2021-01-20 134.18 134.18 128.52 130.90 0.2M
2021-01-19 130.74 135.80 125.00 133.98 0.3M
2021-01-18 130.68 133.90 126.52 129.15 0.3M
2021-01-15 130.00 137.00 127.02 133.95 0.4M
2021-01-14 116.51 139.00 116.51 132.01 0.7M
2021-01-13 113.50 118.78 111.18 118.47 0.3M
2021-01-12 110.01 116.81 110.01 114.34 0.3M
2021-01-11 111.00 114.49 107.30 112.35 0.4M
2021-01-08 107.97 110.99 106.00 109.35 0.3M
2021-01-07 107.00 109.55 103.44 107.97 0.5M
2021-01-06 108.60 110.99 104.49 106.60 0.7M
2021-01-05 110.00 111.95 107.55 108.62 0.3M
2021-01-04 105.80 111.76 105.11 111.34 0.4M