嘉必优

688089
🏛️ 中国 →
25.48
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
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 60.85 63.56 60.85 61.44 0.7M
2021-12-30 62.00 62.30 60.31 61.61 0.9M
2021-12-29 57.50 61.89 56.85 61.30 1.7M
2021-12-28 54.02 58.40 54.02 57.75 1.5M
2021-12-27 55.49 55.49 53.42 54.20 0.6M
2021-12-24 55.35 55.99 53.96 54.48 0.8M
2021-12-23 57.20 57.49 54.89 55.59 0.9M
2021-12-22 56.45 57.08 55.12 56.55 1.3M
2021-12-21 57.81 57.81 55.25 56.30 1.1M
2021-12-20 58.00 59.83 56.48 57.24 1.2M
2021-12-17 60.18 60.48 58.21 58.55 0.6M
2021-12-16 61.86 61.86 59.16 60.18 0.6M
2021-12-15 61.18 62.73 60.50 60.95 0.4M
2021-12-14 60.41 63.84 60.41 61.67 0.8M
2021-12-13 62.26 62.76 59.70 60.78 1.4M
2021-12-10 64.38 64.38 60.44 61.98 0.8M
2021-12-09 63.06 66.09 60.88 62.58 1.7M
2021-12-08 61.56 66.07 60.33 64.10 1.8M
2021-12-07 62.95 64.93 60.23 61.32 1.8M
2021-12-06 65.99 66.60 63.00 63.98 1.9M
2021-12-03 65.23 68.38 64.56 66.89 1.6M
2021-12-02 65.02 68.48 64.10 67.23 3.4M
2021-12-01 65.80 68.92 65.00 68.90 3.6M
2021-11-30 61.84 66.88 61.84 66.18 2.9M
2021-11-29 61.50 62.96 60.00 61.30 2.3M
2021-11-26 58.71 62.81 58.00 61.62 2.3M
2021-11-25 54.39 61.93 54.39 57.83 3.0M
2021-11-24 53.05 53.80 52.01 53.32 1.2M
2021-11-23 53.01 53.78 51.53 53.05 1.5M
2021-11-22 48.88 52.96 48.50 52.05 1.4M
2021-11-19 48.60 49.28 47.73 48.88 0.6M
2021-11-18 52.34 52.42 48.25 49.00 0.7M
2021-11-17 49.45 51.23 49.00 49.85 1.2M
2021-11-16 51.64 53.63 47.69 48.70 2.0M
2021-11-15 51.89 56.73 51.62 52.92 1.9M
2021-11-12 52.05 52.50 51.08 51.51 0.4M
2021-11-11 49.60 52.50 49.60 51.70 0.6M
2021-11-10 50.18 51.35 49.20 50.25 0.5M
2021-11-09 50.69 50.83 48.50 49.87 0.4M
2021-11-08 48.99 50.26 48.14 49.48 0.6M
2021-11-05 50.75 50.75 49.00 49.13 1.0M
2021-11-04 48.32 51.20 47.71 50.99 1.8M
2021-11-03 45.06 49.29 45.06 48.48 2.1M
2021-11-02 45.13 46.50 44.50 44.90 1.2M
2021-11-01 42.80 46.60 42.48 45.28 2.0M
2021-10-29 40.31 44.39 40.31 42.82 1.4M
2021-10-28 41.23 41.47 40.28 41.05 0.6M
2021-10-27 42.49 42.49 40.50 41.30 0.7M
2021-10-26 43.40 43.40 41.98 42.35 0.7M
2021-10-25 43.07 43.65 42.01 43.00 0.4M
2021-10-22 42.69 43.71 42.06 43.07 0.9M
2021-10-21 43.18 43.92 41.94 42.31 0.8M
2021-10-20 43.80 43.94 42.70 43.18 0.7M
2021-10-19 42.98 44.30 42.56 43.72 0.7M
2021-10-18 44.31 44.40 42.85 43.25 0.7M
2021-10-15 46.22 46.47 43.95 44.18 1.5M
2021-10-14 46.80 47.01 45.60 46.20 0.8M
2021-10-13 47.18 48.03 46.50 46.74 0.6M
2021-10-12 48.65 48.98 46.44 46.70 1.0M
2021-10-11 51.15 51.51 48.00 48.62 1.1M
2021-10-08 53.12 53.12 50.03 50.41 0.8M
2021-09-30 55.55 55.55 52.00 52.00 0.9M
2021-09-29 55.52 56.30 54.00 55.55 0.6M
2021-09-28 53.29 56.44 53.17 56.00 0.8M
2021-09-27 53.68 54.45 52.38 53.52 0.8M
2021-09-24 53.84 54.86 53.28 54.22 0.5M
2021-09-23 53.75 54.21 52.96 53.57 0.5M
2021-09-22 53.75 54.87 52.40 53.34 1.6M
2021-09-17 56.23 56.84 53.05 53.80 1.0M
2021-09-16 57.49 57.50 55.80 56.23 0.6M
2021-09-15 56.47 58.28 55.50 56.85 1.1M
2021-09-14 60.14 60.14 55.89 56.84 1.5M
2021-09-13 61.75 62.98 57.21 59.50 2.4M
2021-09-10 62.69 65.86 62.18 62.51 2.1M
2021-09-09 59.05 63.38 59.05 62.70 1.5M
2021-09-08 57.85 61.19 57.31 59.79 1.2M
2021-09-07 58.55 61.20 57.63 57.85 1.1M
2021-09-06 58.19 59.95 57.10 59.13 1.0M
2021-09-03 58.15 58.38 56.57 58.16 0.9M
2021-09-02 55.67 59.56 55.00 58.15 1.7M
2021-09-01 54.20 56.80 52.62 56.00 1.3M
2021-08-31 53.80 54.47 52.20 53.90 1.2M
2021-08-30 55.39 55.99 51.41 53.05 1.7M
2021-08-27 50.80 56.28 50.10 54.09 1.4M
2021-08-26 53.00 54.96 50.67 51.32 1.0M
2021-08-25 53.66 54.16 52.33 53.68 1.0M
2021-08-24 50.02 54.87 48.48 53.49 3.3M
2021-08-23 51.36 54.66 51.36 53.25 1.3M
2021-08-20 55.99 55.99 51.11 52.36 1.4M
2021-08-19 55.73 56.93 55.10 56.08 0.5M
2021-08-18 52.82 57.94 52.32 56.02 1.8M
2021-08-17 53.83 55.35 52.03 52.99 1.0M
2021-08-16 54.90 56.27 53.54 54.24 1.3M
2021-08-13 55.00 56.01 53.00 54.93 1.2M
2021-08-12 56.55 56.99 53.78 54.99 1.4M
2021-08-11 54.73 56.79 53.02 54.90 2.3M
2021-08-10 54.44 56.00 53.00 54.10 2.1M
2021-08-09 50.00 56.18 49.93 56.10 3.2M
2021-08-06 49.61 50.24 48.50 49.18 1.2M
2021-08-05 52.97 53.48 49.89 50.65 2.0M
2021-08-04 53.80 54.95 51.23 52.87 2.1M
2021-08-03 50.40 53.10 49.58 52.80 2.1M
2021-08-02 49.10 51.00 49.10 50.44 1.5M
2021-07-30 47.43 51.70 46.68 50.02 2.3M
2021-07-29 49.07 50.00 47.51 48.25 2.6M
2021-07-28 44.06 47.68 44.06 47.07 2.0M
2021-07-27 44.97 45.86 44.18 44.18 0.8M
2021-07-26 44.00 45.37 43.40 45.14 0.9M
2021-07-23 45.04 45.35 44.10 44.19 0.8M
2021-07-22 46.14 46.60 44.86 45.15 1.1M
2021-07-21 45.95 47.45 45.67 46.30 1.0M
2021-07-20 44.95 46.47 44.51 45.50 0.9M
2021-07-19 45.20 46.43 44.40 45.59 1.4M
2021-07-16 47.14 49.00 46.40 46.81 1.3M
2021-07-15 48.38 48.38 46.63 47.53 1.0M
2021-07-14 49.16 49.40 47.80 47.87 1.0M
2021-07-13 48.60 49.75 47.75 48.85 1.2M
2021-07-12 47.08 49.90 46.50 49.27 1.8M
2021-07-09 46.99 47.77 45.64 47.08 1.9M
2021-07-08 48.26 48.30 46.88 47.23 1.8M
2021-07-07 48.49 49.25 47.38 48.26 1.6M
2021-07-06 49.74 49.97 47.31 48.70 1.7M
2021-07-05 50.94 50.96 47.53 48.71 3.2M
2021-07-02 49.50 53.10 49.00 50.96 3.6M
2021-07-01 47.00 52.45 46.52 50.22 4.7M
2021-06-30 43.54 47.97 43.51 45.90 3.0M
2021-06-29 43.88 43.88 42.53 43.05 0.8M
2021-06-28 42.92 43.90 42.61 43.70 1.0M
2021-06-25 43.35 43.48 42.56 42.95 0.5M
2021-06-24 43.32 43.78 42.15 43.64 1.1M
2021-06-23 44.39 44.41 43.41 43.46 0.7M
2021-06-22 43.30 44.57 42.70 44.20 1.1M
2021-06-21 42.90 43.93 42.74 43.10 0.7M
2021-06-18 42.93 43.49 42.20 42.93 0.6M
2021-06-17 41.33 43.05 41.10 42.90 0.6M
2021-06-16 42.00 42.43 40.92 41.33 0.7M
2021-06-15 42.43 42.78 41.71 41.99 0.9M
2021-06-11 43.58 43.84 42.40 42.41 0.8M
2021-06-10 43.90 44.44 43.31 43.74 0.9M
2021-06-09 43.29 44.08 42.80 43.97 1.3M
2021-06-08 44.31 44.78 42.96 43.40 1.3M
2021-06-07 45.02 45.45 44.00 44.43 1.7M
2021-06-04 45.02 46.47 44.60 45.09 1.5M
2021-06-03 46.67 47.50 45.02 45.02 2.5M
2021-06-02 44.10 47.15 43.20 46.42 3.6M
2021-06-01 46.50 47.94 44.43 44.93 5.0M
2021-05-31 44.35 44.67 42.80 43.76 2.3M
2021-05-28 44.99 45.36 44.00 44.35 1.5M
2021-05-27 46.00 46.20 43.80 45.21 2.6M
2021-05-26 45.37 47.60 44.00 46.35 3.2M
2021-05-25 40.35 45.38 40.35 44.00 3.2M
2021-05-24 39.35 42.45 39.00 40.39 2.3M
2021-05-21 39.71 39.76 38.94 39.18 0.5M
2021-05-20 40.45 40.45 39.40 39.61 0.7M
2021-05-19 40.80 41.30 40.02 40.13 0.9M
2021-05-18 42.34 42.50 40.51 41.30 0.7M
2021-05-17 40.18 42.20 40.07 42.01 0.6M
2021-05-14 40.49 40.67 39.85 40.38 0.3M
2021-05-13 40.55 40.64 40.01 40.04 0.3M
2021-05-12 40.23 40.75 39.80 40.58 0.3M
2021-05-11 42.21 42.21 40.06 40.58 0.7M
2021-05-10 40.47 42.42 40.03 41.98 0.5M
2021-05-07 41.84 42.21 39.91 40.19 0.6M
2021-05-06 42.02 42.96 41.75 42.16 0.5M
2021-04-30 43.08 45.22 41.00 42.49 1.4M
2021-04-29 43.80 44.50 42.50 43.00 0.5M
2021-04-28 42.45 44.97 42.45 43.99 0.6M
2021-04-27 42.66 43.81 41.42 43.05 0.8M
2021-04-26 43.60 43.60 42.01 42.05 0.5M
2021-04-23 42.66 43.72 41.92 43.64 0.9M
2021-04-22 41.85 43.30 41.25 42.80 0.9M
2021-04-21 40.20 42.07 40.20 41.85 0.8M
2021-04-20 41.18 42.37 40.31 40.58 1.4M
2021-04-19 40.10 43.18 39.26 41.67 1.5M
2021-04-16 37.82 40.49 37.51 40.06 0.9M
2021-04-15 39.16 39.79 37.56 37.81 0.5M
2021-04-14 37.58 38.29 37.45 38.19 0.1M
2021-04-13 37.51 37.99 37.11 37.48 0.2M
2021-04-12 39.30 39.30 37.41 37.50 0.4M
2021-04-09 40.17 40.17 38.69 38.91 0.5M
2021-04-08 40.19 40.56 40.16 40.30 0.2M
2021-04-07 41.36 41.36 40.13 40.51 0.2M
2021-04-06 40.11 41.34 39.83 41.15 0.4M
2021-04-02 40.14 40.66 39.65 40.08 0.4M
2021-04-01 41.01 41.34 39.95 40.13 0.3M
2021-03-31 41.44 41.45 39.86 41.00 0.4M
2021-03-30 40.66 41.79 40.30 41.00 0.5M
2021-03-29 41.02 41.75 40.42 40.68 0.4M
2021-03-26 39.66 41.70 39.59 41.59 0.6M
2021-03-25 40.89 40.89 39.67 39.84 0.3M
2021-03-24 40.70 41.36 40.00 40.70 0.4M
2021-03-23 42.80 43.15 40.50 41.00 1.5M
2021-03-22 39.70 44.54 39.60 42.80 2.6M
2021-03-19 37.80 40.29 37.69 39.24 1.6M
2021-03-18 38.17 38.30 37.51 37.51 0.3M
2021-03-17 36.80 38.13 36.80 37.82 0.2M
2021-03-16 36.62 37.68 36.62 37.46 0.3M
2021-03-15 35.93 36.86 35.47 36.50 0.3M
2021-03-12 36.71 37.28 35.30 36.01 0.5M
2021-03-11 36.07 37.25 36.07 36.95 0.3M
2021-03-10 36.88 37.26 36.00 36.05 0.3M
2021-03-09 37.76 37.80 36.19 36.75 0.4M
2021-03-08 38.58 38.97 37.61 37.79 0.5M
2021-03-05 38.00 38.77 37.88 38.39 0.3M
2021-03-04 40.00 40.32 38.00 38.35 0.5M
2021-03-03 39.75 40.15 39.50 40.10 0.4M
2021-03-02 40.00 40.68 39.06 39.88 0.5M
2021-03-01 39.10 39.97 39.10 39.80 0.6M
2021-02-26 41.21 41.44 38.95 39.16 1.3M
2021-02-25 40.45 42.32 40.00 42.20 1.1M
2021-02-24 43.17 43.17 40.52 40.92 0.7M
2021-02-23 42.57 43.71 42.51 42.80 1.0M
2021-02-22 42.70 44.36 42.01 42.72 1.3M
2021-02-19 41.42 43.65 41.21 43.05 0.9M
2021-02-18 40.75 42.40 40.51 40.99 0.5M
2021-02-10 39.80 40.58 39.04 40.48 0.6M
2021-02-09 39.85 40.43 39.60 39.90 0.4M
2021-02-08 41.33 41.33 39.40 40.09 0.5M
2021-02-05 38.66 41.68 38.50 40.15 1.0M
2021-02-04 40.73 40.73 37.88 38.65 1.1M
2021-02-03 42.50 43.00 40.67 40.73 0.8M
2021-02-02 42.71 43.51 42.03 42.83 0.8M
2021-02-01 43.01 43.40 42.15 43.01 0.9M
2021-01-29 42.88 43.37 41.34 43.01 1.1M
2021-01-28 44.66 45.19 41.78 42.33 1.1M
2021-01-27 42.55 45.18 42.30 45.05 1.8M
2021-01-26 43.00 43.45 42.23 42.98 0.9M
2021-01-25 40.15 43.58 40.15 43.02 2.9M
2021-01-22 39.37 40.87 38.70 40.69 2.0M
2021-01-21 38.39 39.47 37.96 39.40 0.9M
2021-01-20 38.65 38.70 37.70 38.39 0.5M
2021-01-19 37.08 39.33 37.08 38.57 0.9M
2021-01-18 37.78 38.16 37.03 37.42 0.7M
2021-01-15 37.19 39.39 37.02 37.79 1.1M
2021-01-14 34.66 37.31 34.36 36.87 1.1M
2021-01-13 36.18 36.30 34.34 34.84 1.1M
2021-01-12 35.81 36.62 35.72 36.15 0.7M
2021-01-11 36.57 37.01 35.77 35.99 0.8M
2021-01-08 37.36 37.89 36.55 37.00 0.7M
2021-01-07 38.89 39.09 36.18 37.21 1.7M
2021-01-06 40.71 41.46 38.86 39.02 1.5M
2021-01-05 39.97 41.89 39.36 40.96 1.4M
2021-01-04 39.46 40.36 39.21 40.01 0.8M