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
2022-12-30 32.26 32.67 31.14 32.37 1.4M
2022-12-29 32.28 32.73 32.00 32.27 0.6M
2022-12-28 32.41 32.96 31.87 32.26 1.1M
2022-12-27 32.24 32.74 31.89 32.30 0.8M
2022-12-26 30.52 32.75 30.52 32.59 1.2M
2022-12-23 29.91 30.81 29.74 30.69 0.8M
2022-12-22 30.45 30.68 29.81 30.04 1.0M
2022-12-21 31.14 31.26 29.79 30.11 0.9M
2022-12-20 30.94 31.04 30.71 31.02 0.7M
2022-12-19 31.69 31.76 30.79 30.93 0.8M
2022-12-16 31.41 31.71 30.89 31.64 1.4M
2022-12-15 32.58 33.07 31.31 31.41 1.3M
2022-12-14 32.21 33.19 31.69 32.29 1.0M
2022-12-13 31.79 32.50 31.38 32.02 1.2M
2022-12-12 31.78 31.99 31.34 31.69 0.8M
2022-12-09 32.51 32.86 31.44 31.84 0.9M
2022-12-08 32.04 32.29 31.11 31.96 1.4M
2022-12-07 31.76 32.76 31.55 31.99 2.0M
2022-12-06 31.98 32.62 31.72 31.97 1.7M
2022-12-05 33.94 34.20 32.17 32.28 2.3M
2022-12-02 33.05 34.19 33.01 33.68 1.6M
2022-12-01 32.48 33.71 32.38 33.34 2.3M
2022-11-30 33.21 33.21 32.06 32.38 1.4M
2022-11-29 32.43 34.23 31.72 33.41 3.2M
2022-11-28 31.44 32.41 31.36 32.11 1.6M
2022-11-25 31.93 33.07 31.89 32.25 1.4M
2022-11-24 32.82 33.17 31.82 31.93 1.1M
2022-11-23 32.95 33.36 31.59 32.14 2.0M
2022-11-22 34.34 34.34 32.59 33.19 3.4M
2022-11-21 32.81 34.84 31.11 34.19 6.2M
2022-11-18 32.40 35.00 32.26 33.40 5.7M
2022-11-17 30.43 32.75 30.09 32.51 4.2M
2022-11-16 28.93 31.00 28.86 30.39 2.7M
2022-11-15 28.19 29.26 27.89 29.07 2.1M
2022-11-14 28.92 29.11 28.21 28.25 1.8M
2022-11-11 29.84 30.41 28.58 28.59 2.0M
2022-11-10 28.88 29.77 28.72 29.07 2.1M
2022-11-09 29.39 29.69 28.33 28.88 1.8M
2022-11-08 29.93 30.12 29.29 29.45 1.3M
2022-11-07 30.51 31.07 29.29 29.93 2.4M
2022-11-04 30.70 31.00 29.94 30.51 2.2M
2022-11-03 29.62 31.14 29.44 30.31 3.4M
2022-11-02 28.46 29.64 27.51 29.27 3.0M
2022-11-01 26.21 28.39 25.72 28.32 3.9M
2022-10-31 25.46 26.50 24.75 25.77 1.2M
2022-10-28 26.41 26.71 25.29 25.35 1.6M
2022-10-27 27.37 27.97 26.36 26.49 2.5M
2022-10-26 27.16 28.25 26.86 27.37 1.8M
2022-10-25 26.86 28.29 26.66 27.14 2.1M
2022-10-24 28.06 28.57 26.64 27.07 2.2M
2022-10-21 29.01 29.29 27.88 28.06 1.3M
2022-10-20 27.96 30.16 27.51 29.01 2.5M
2022-10-19 28.41 28.42 27.21 27.71 1.9M
2022-10-18 28.71 29.20 27.76 28.21 1.6M
2022-10-17 28.41 28.77 27.58 28.00 1.2M
2022-10-14 25.93 28.39 25.91 28.23 2.7M
2022-10-13 24.69 26.34 24.69 25.69 1.9M
2022-10-12 25.43 25.43 24.02 25.20 2.1M
2022-10-11 25.95 26.76 25.05 25.26 3.0M
2022-10-10 27.94 28.37 26.30 26.33 2.0M
2022-09-30 28.22 28.91 27.71 27.90 1.3M
2022-09-29 28.52 29.96 28.52 28.79 2.6M
2022-09-28 28.34 29.51 28.30 28.69 2.0M
2022-09-27 27.06 28.66 26.81 28.58 1.9M
2022-09-26 26.84 27.94 26.36 26.79 1.7M
2022-09-23 28.31 28.31 26.44 26.72 2.0M
2022-09-22 26.41 28.76 26.36 27.77 3.4M
2022-09-21 27.36 27.76 26.47 26.70 2.8M
2022-09-20 29.45 29.77 27.26 27.64 4.0M
2022-09-19 29.25 29.79 28.98 29.32 1.4M
2022-09-16 30.22 30.86 29.27 29.31 1.9M
2022-09-15 31.96 31.96 30.11 30.51 2.3M
2022-09-14 29.36 31.84 29.25 31.68 3.5M
2022-09-13 29.01 29.82 28.50 29.76 2.0M
2022-09-09 29.31 29.31 28.14 28.86 1.2M
2022-09-08 28.49 29.76 28.49 28.99 1.3M
2022-09-07 28.40 29.39 28.40 28.64 1.3M
2022-09-06 28.86 29.01 28.07 28.63 1.7M
2022-09-05 29.81 29.86 28.57 28.86 1.9M
2022-09-02 30.65 30.98 29.86 29.93 1.1M
2022-09-01 29.89 31.41 29.89 30.72 1.5M
2022-08-31 30.14 31.00 29.74 30.09 1.6M
2022-08-30 29.29 30.29 28.96 30.01 1.3M
2022-08-29 29.07 30.39 28.66 29.42 2.0M
2022-08-26 29.91 29.91 29.06 29.09 1.4M
2022-08-25 28.76 29.63 28.70 29.63 1.7M
2022-08-24 30.39 30.84 28.64 28.66 3.2M
2022-08-23 32.00 32.00 30.58 30.65 1.7M
2022-08-22 31.36 32.06 30.81 31.86 2.2M
2022-08-19 32.66 32.66 30.97 31.43 2.3M
2022-08-18 33.37 33.84 31.91 32.27 2.7M
2022-08-17 32.86 35.29 32.21 33.37 4.9M
2022-08-16 31.15 32.87 30.90 32.80 2.5M
2022-08-15 31.08 31.75 30.84 31.15 1.1M
2022-08-12 32.44 32.51 30.71 31.37 1.7M
2022-08-11 32.74 33.34 32.02 32.36 2.5M
2022-08-10 30.36 34.26 30.29 32.61 5.1M
2022-08-09 30.45 30.45 29.80 30.21 1.1M
2022-08-08 29.70 30.56 29.00 30.23 2.0M
2022-08-05 30.14 30.45 29.29 29.70 2.1M
2022-08-04 28.58 29.71 28.29 29.61 1.6M
2022-08-03 29.81 29.81 28.48 28.64 2.1M
2022-08-02 29.25 30.27 28.24 29.52 2.9M
2022-08-01 28.71 29.91 28.43 29.69 2.4M
2022-07-29 29.21 29.51 28.49 28.74 1.8M
2022-07-28 31.07 31.32 28.92 28.92 4.0M
2022-07-27 29.20 31.31 29.14 30.84 2.9M
2022-07-26 28.85 30.29 27.93 29.41 3.4M
2022-07-25 27.87 29.27 27.73 28.45 2.7M
2022-07-22 28.54 28.84 27.64 28.09 2.9M
2022-07-21 28.77 29.99 28.57 28.58 3.2M
2022-07-20 30.36 30.39 29.00 29.06 4.2M
2022-07-19 28.89 31.09 28.51 30.17 5.8M
2022-07-18 27.88 28.89 27.21 28.52 4.2M
2022-07-15 26.58 28.49 26.47 27.51 5.3M
2022-07-14 26.08 27.41 25.99 26.91 5.5M
2022-07-13 23.92 26.43 23.60 25.71 5.5M
2022-07-12 24.92 25.32 23.81 23.89 3.0M
2022-07-11 23.19 25.17 22.71 25.06 4.9M
2022-07-08 23.26 23.50 22.86 23.00 1.0M
2022-07-07 23.55 23.57 23.11 23.26 1.4M
2022-07-06 23.54 24.06 23.10 23.48 1.5M
2022-07-05 24.51 24.69 23.22 23.56 2.2M
2022-07-04 24.09 24.76 23.77 24.51 2.7M
2022-07-01 23.56 25.16 23.54 24.09 4.4M
2022-06-30 23.01 23.97 22.64 23.39 2.5M
2022-06-29 24.00 24.28 22.97 23.01 2.3M
2022-06-28 23.95 24.04 23.18 23.96 2.6M
2022-06-27 23.75 24.41 23.24 23.46 2.5M
2022-06-24 22.57 24.50 22.50 23.32 4.0M
2022-06-23 22.26 22.49 21.71 22.41 2.5M
2022-06-22 23.53 23.53 22.16 22.27 2.2M
2022-06-21 23.89 23.93 22.97 23.37 1.6M
2022-06-20 23.36 23.90 23.11 23.85 3.0M
2022-06-17 22.91 23.49 22.66 23.19 1.5M
2022-06-16 22.64 23.49 22.40 23.05 1.6M
2022-06-15 23.02 23.70 22.52 22.57 2.0M
2022-06-14 22.94 23.18 21.94 22.69 2.3M
2022-06-13 23.06 23.64 22.71 23.21 2.1M
2022-06-10 21.82 23.25 21.64 23.09 2.9M
2022-06-09 22.97 22.97 21.63 21.82 3.1M
2022-06-08 24.33 24.43 22.58 22.97 4.7M
2022-06-07 25.64 26.18 23.93 24.29 4.2M
2022-06-06 23.93 25.93 23.74 25.67 4.7M
2022-06-02 22.49 24.21 22.17 23.95 4.0M
2022-06-01 22.38 22.95 22.24 22.50 1.8M
2022-05-31 21.66 22.49 21.24 22.34 2.2M
2022-05-30 21.39 21.86 21.15 21.66 1.7M
2022-05-27 21.92 22.45 21.22 21.28 2.0M
2022-05-26 22.24 22.25 21.43 22.06 2.7M
2022-05-25 21.71 22.65 21.51 22.32 2.4M
2022-05-24 23.21 23.21 21.67 21.71 3.0M
2022-05-23 23.18 24.50 22.71 22.99 3.8M
2022-05-20 22.86 23.99 22.44 23.18 4.4M
2022-05-19 21.81 23.41 21.81 23.05 4.0M
2022-05-18 22.46 23.21 22.16 22.69 3.1M
2022-05-17 22.43 22.43 21.50 22.26 2.5M
2022-05-16 22.35 23.26 21.65 22.43 4.3M
2022-05-13 23.50 23.64 21.93 22.14 6.1M
2022-05-12 25.00 26.56 22.50 23.67 9.5M
2022-05-11 20.46 24.39 20.29 24.39 4.6M
2022-05-10 19.71 20.57 19.09 20.32 1.3M
2022-05-09 20.23 20.24 19.40 19.72 1.1M
2022-05-06 19.57 20.23 19.06 19.95 1.4M
2022-05-05 18.93 20.99 18.71 20.14 2.6M
2022-04-29 19.26 20.00 18.83 19.64 1.5M
2022-04-28 19.14 19.66 18.76 18.92 2.0M
2022-04-27 18.21 19.14 17.80 19.11 2.5M
2022-04-26 18.87 19.42 18.51 18.60 1.9M
2022-04-25 20.89 20.99 19.05 19.08 3.2M
2022-04-22 21.07 21.43 20.81 20.97 1.1M
2022-04-21 22.24 22.45 21.08 21.47 1.5M
2022-04-20 22.48 23.07 22.17 22.46 1.7M
2022-04-19 22.99 23.44 21.93 22.48 1.5M
2022-04-18 22.54 23.23 22.00 22.97 1.7M
2022-04-15 22.57 22.83 22.04 22.45 1.6M
2022-04-14 22.79 23.11 22.54 22.86 1.0M
2022-04-13 23.81 23.94 22.75 22.79 1.1M
2022-04-12 23.56 23.93 22.86 23.71 1.3M
2022-04-11 24.31 24.66 23.29 23.41 1.4M
2022-04-08 24.65 25.31 24.29 24.34 1.2M
2022-04-07 25.06 25.61 24.79 24.81 1.1M
2022-04-06 25.76 26.30 25.04 25.39 1.3M
2022-04-01 25.93 26.36 25.29 26.04 1.6M
2022-03-31 26.39 27.34 26.12 26.26 1.3M
2022-03-30 26.56 26.69 26.23 26.47 1.0M
2022-03-29 26.78 27.21 26.29 26.36 1.0M
2022-03-28 26.66 27.26 26.21 26.64 1.3M
2022-03-25 28.14 28.69 27.22 27.36 1.4M
2022-03-24 28.96 29.06 27.52 28.14 1.2M
2022-03-23 28.31 29.20 28.13 28.99 1.3M
2022-03-22 28.44 28.79 28.06 28.10 0.8M
2022-03-21 28.97 29.04 27.96 28.53 0.9M
2022-03-18 28.22 29.20 27.86 28.95 1.4M
2022-03-17 27.96 28.56 27.16 28.08 2.0M
2022-03-16 26.84 27.86 25.82 27.51 1.9M
2022-03-15 26.94 27.61 26.08 26.09 1.3M
2022-03-14 27.57 27.94 27.14 27.20 1.0M
2022-03-11 27.91 28.11 26.86 27.81 1.4M
2022-03-10 28.28 28.91 27.66 28.20 3.3M
2022-03-09 29.09 29.25 27.07 27.64 2.7M
2022-03-08 30.09 30.21 28.70 28.78 1.8M
2022-03-07 30.02 30.57 29.69 30.07 1.4M
2022-03-04 30.78 30.97 29.97 30.02 1.5M
2022-03-03 31.94 32.06 30.64 30.71 1.6M
2022-03-02 45.78 45.78 44.31 44.47 1.1M
2022-03-01 46.35 49.50 45.02 45.81 2.6M
2022-02-28 47.51 47.51 44.97 46.96 1.7M
2022-02-25 47.44 48.35 46.38 47.13 0.6M
2022-02-24 46.76 48.46 45.86 46.23 1.5M
2022-02-23 45.80 47.50 44.84 47.11 0.8M
2022-02-22 46.51 46.51 44.40 45.20 0.9M
2022-02-21 46.06 46.72 45.54 46.50 0.6M
2022-02-18 47.21 47.28 45.84 46.06 1.2M
2022-02-17 48.86 49.01 47.62 47.62 1.0M
2022-02-16 46.48 48.94 46.00 48.87 1.5M
2022-02-15 46.28 46.28 44.65 45.93 1.6M
2022-02-14 47.00 48.20 45.60 45.93 1.2M
2022-02-11 47.15 49.41 47.15 47.91 1.8M
2022-02-10 48.08 48.40 46.61 47.50 1.5M
2022-02-09 47.65 49.46 46.00 48.40 2.7M
2022-02-08 48.88 49.25 46.66 48.01 1.8M
2022-02-07 51.00 52.57 47.73 48.88 2.0M
2022-01-28 52.50 53.15 50.42 50.50 0.5M
2022-01-27 54.16 55.04 50.60 51.65 1.0M
2022-01-26 55.29 56.10 52.67 54.17 1.3M
2022-01-25 58.39 59.18 55.00 55.29 1.2M
2022-01-24 59.39 60.00 57.80 58.60 1.0M
2022-01-21 60.35 62.27 58.50 59.59 1.1M
2022-01-20 64.98 64.98 60.00 60.50 1.8M
2022-01-19 64.30 67.37 62.89 65.20 2.2M
2022-01-18 61.98 69.30 61.98 63.20 4.6M
2022-01-17 58.44 61.98 58.00 61.18 0.7M
2022-01-14 57.90 60.66 57.42 58.92 1.2M
2022-01-13 57.99 62.22 57.25 59.78 0.9M
2022-01-12 58.13 59.00 56.81 58.52 0.6M
2022-01-11 59.64 61.98 57.30 58.00 1.0M
2022-01-10 56.98 61.38 55.80 60.00 1.2M
2022-01-07 58.00 59.00 56.67 56.98 0.5M
2022-01-06 60.71 61.35 57.72 58.85 0.6M
2022-01-05 61.69 62.73 59.70 60.31 0.7M
2022-01-04 61.45 63.96 60.83 61.92 1.2M