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
2023-12-29 17.78 17.95 17.65 17.90 2.6M
2023-12-28 17.25 17.98 17.01 17.82 3.9M
2023-12-27 17.65 17.70 16.88 17.15 4.3M
2023-12-26 18.00 18.58 17.36 17.74 6.2M
2023-12-25 17.57 18.13 17.19 17.51 6.0M
2023-12-22 17.26 17.26 16.86 16.92 1.6M
2023-12-21 16.95 17.32 16.86 17.21 2.1M
2023-12-20 17.05 17.30 17.00 17.01 2.0M
2023-12-19 17.21 17.30 16.88 17.01 2.8M
2023-12-18 17.78 17.78 17.17 17.20 2.5M
2023-12-15 17.97 18.07 17.60 17.68 1.9M
2023-12-14 18.09 18.21 17.87 17.90 0.9M
2023-12-13 18.20 18.32 17.98 17.98 1.3M
2023-12-12 18.32 18.41 18.16 18.26 1.6M
2023-12-11 18.18 18.34 17.92 18.30 1.9M
2023-12-08 18.46 18.63 18.21 18.21 1.4M
2023-12-07 18.73 18.75 18.27 18.52 1.5M
2023-12-06 18.55 18.90 18.55 18.72 1.3M
2023-12-05 18.80 18.96 18.55 18.57 1.7M
2023-12-04 19.28 19.31 18.72 18.81 2.3M
2023-12-01 19.31 19.44 19.04 19.24 1.8M
2023-11-30 19.54 19.60 19.15 19.27 1.7M
2023-11-29 19.67 19.77 19.47 19.49 0.9M
2023-11-28 19.45 19.84 19.23 19.63 1.7M
2023-11-27 19.39 19.58 19.31 19.45 1.5M
2023-11-24 19.81 19.82 19.36 19.37 1.3M
2023-11-23 19.62 19.94 19.62 19.83 1.0M
2023-11-22 19.88 19.94 19.59 19.64 1.5M
2023-11-21 19.82 20.22 19.73 19.75 1.8M
2023-11-20 19.88 19.95 19.52 19.82 1.2M
2023-11-17 19.71 19.92 19.58 19.84 1.0M
2023-11-16 19.90 19.95 19.60 19.60 1.1M
2023-11-15 19.74 19.99 19.69 19.87 1.1M
2023-11-14 19.60 19.73 19.40 19.66 1.1M
2023-11-13 19.30 19.63 19.30 19.60 1.4M
2023-11-10 19.56 19.56 19.22 19.36 1.0M
2023-11-09 19.77 19.85 19.43 19.51 1.3M
2023-11-08 19.56 19.85 19.50 19.68 1.3M
2023-11-07 19.56 19.67 19.33 19.64 1.2M
2023-11-06 19.24 19.66 19.14 19.56 2.1M
2023-11-03 19.13 19.38 19.08 19.13 1.6M
2023-11-02 19.47 19.65 19.22 19.22 1.3M
2023-11-01 19.24 19.56 19.09 19.53 1.9M
2023-10-31 19.30 19.45 18.98 19.14 2.1M
2023-10-30 18.50 19.46 18.46 19.33 3.2M
2023-10-27 17.78 18.60 17.48 18.47 2.1M
2023-10-26 17.87 17.87 17.45 17.76 1.4M
2023-10-25 17.98 18.20 17.64 17.90 1.1M
2023-10-24 17.68 18.06 17.50 17.85 1.2M
2023-10-23 17.77 17.89 17.52 17.61 1.1M
2023-10-20 18.15 18.28 17.70 17.82 1.5M
2023-10-19 17.81 18.55 17.71 18.15 2.6M
2023-10-18 18.54 18.57 17.73 17.76 1.9M
2023-10-17 18.94 19.08 18.41 18.51 2.0M
2023-10-16 19.15 19.30 18.85 18.96 1.4M
2023-10-13 19.65 19.72 18.91 19.10 3.0M
2023-10-12 20.08 20.18 19.42 19.70 2.2M
2023-10-11 19.97 20.13 19.72 19.94 1.6M
2023-10-10 19.43 20.53 19.43 19.71 3.2M
2023-10-09 19.60 19.65 19.36 19.49 1.0M
2023-09-28 19.68 19.80 19.43 19.57 1.0M
2023-09-27 19.45 19.83 19.40 19.66 1.1M
2023-09-26 19.50 19.65 19.18 19.37 1.2M
2023-09-25 19.49 19.58 19.15 19.50 1.3M
2023-09-22 18.93 19.43 18.71 19.43 1.5M
2023-09-21 19.08 19.15 18.83 18.89 1.5M
2023-09-20 19.33 19.47 19.00 19.04 2.0M
2023-09-19 19.65 19.71 19.31 19.40 1.4M
2023-09-18 19.56 19.95 19.21 19.63 1.5M
2023-09-15 19.51 19.90 19.40 19.63 1.7M
2023-09-14 19.67 19.84 19.38 19.48 1.6M
2023-09-13 19.96 20.25 19.41 19.61 2.9M
2023-09-12 19.99 20.41 19.75 20.01 2.2M
2023-09-11 20.00 20.44 19.61 20.00 2.9M
2023-09-08 19.65 20.06 19.51 19.84 1.9M
2023-09-07 20.14 20.18 19.65 19.71 2.6M
2023-09-06 20.00 20.27 19.90 20.14 2.3M
2023-09-05 20.98 20.99 19.99 20.13 4.5M
2023-09-04 21.05 21.47 20.71 20.92 4.8M
2023-09-01 21.66 22.70 20.88 21.03 5.7M
2023-08-31 22.08 22.25 21.50 21.56 5.1M
2023-08-30 21.22 23.13 21.00 22.18 8.4M
2023-08-29 22.00 22.00 21.07 21.50 8.1M
2023-08-28 21.94 22.82 21.23 22.22 8.9M
2023-08-25 21.90 22.98 20.76 21.71 11.9M
2023-08-24 20.42 21.44 19.59 21.44 7.5M
2023-08-23 20.46 21.47 19.99 20.70 5.4M
2023-08-22 19.37 20.77 19.04 20.52 4.7M
2023-08-21 18.94 19.67 18.84 19.22 1.4M
2023-08-18 19.45 19.62 18.93 19.06 1.5M
2023-08-17 18.79 19.42 18.48 19.34 1.5M
2023-08-16 19.47 19.60 18.75 18.79 1.6M
2023-08-15 20.05 20.15 19.30 19.40 1.7M
2023-08-14 20.42 20.50 19.25 19.90 4.5M
2023-08-11 20.96 21.39 20.48 20.53 1.5M
2023-08-10 20.67 21.02 20.37 20.91 1.0M
2023-08-09 20.69 20.88 20.53 20.61 0.6M
2023-08-08 21.13 21.13 20.50 20.76 1.1M
2023-08-07 21.48 21.70 20.98 21.09 1.4M
2023-08-04 22.00 22.27 21.26 21.30 2.5M
2023-08-03 22.22 22.41 21.86 22.07 1.4M
2023-08-02 22.10 22.22 21.76 22.00 1.2M
2023-08-01 22.62 22.62 21.90 22.05 2.2M
2023-07-31 22.75 23.50 22.25 22.50 3.2M
2023-07-28 21.73 23.01 21.58 22.75 3.4M
2023-07-27 21.96 22.22 21.70 21.88 1.9M
2023-07-26 22.03 22.44 21.62 21.96 2.2M
2023-07-25 21.95 22.52 21.62 22.00 2.6M
2023-07-24 21.80 21.98 21.01 21.86 3.8M
2023-07-21 20.03 22.34 19.94 21.93 4.8M
2023-07-20 20.16 20.58 19.95 19.99 1.3M
2023-07-19 20.20 20.28 19.88 19.95 1.6M
2023-07-18 20.61 20.68 20.21 20.43 1.8M
2023-07-17 21.10 21.10 20.36 20.73 1.2M
2023-07-14 20.99 21.61 20.88 20.93 1.4M
2023-07-13 21.38 21.52 21.20 21.36 1.3M
2023-07-12 21.58 21.68 21.26 21.29 1.3M
2023-07-11 21.71 21.78 21.23 21.59 1.6M
2023-07-10 21.34 21.89 21.04 21.81 2.3M
2023-07-07 21.01 21.99 20.89 21.34 2.2M
2023-07-06 21.16 21.22 20.77 21.14 1.1M
2023-07-05 21.68 21.84 21.07 21.14 1.3M
2023-07-04 21.42 21.98 21.21 21.66 1.4M
2023-07-03 21.29 22.00 21.18 21.38 1.8M
2023-06-30 20.71 21.89 20.58 21.29 2.3M
2023-06-29 20.16 20.92 20.16 20.74 1.2M
2023-06-28 20.64 20.71 20.00 20.29 1.8M
2023-06-27 20.15 20.91 19.89 20.61 1.7M
2023-06-26 20.36 20.56 19.84 20.01 1.7M
2023-06-21 21.07 21.21 20.36 20.41 1.5M
2023-06-20 20.97 21.24 20.70 20.95 1.5M
2023-06-19 20.68 21.19 20.50 20.99 1.8M
2023-06-16 20.90 21.08 20.47 20.74 2.3M
2023-06-15 21.23 21.55 20.72 20.90 3.5M
2023-06-14 21.12 22.00 20.68 21.63 5.2M
2023-06-13 19.84 21.12 19.84 21.04 3.5M
2023-06-12 19.43 20.48 19.07 19.95 2.8M
2023-06-09 19.48 19.49 19.07 19.39 1.2M
2023-06-08 19.44 19.61 19.25 19.40 1.2M
2023-06-07 19.82 20.11 19.31 19.37 1.2M
2023-06-06 20.43 20.46 19.64 19.69 1.7M
2023-06-05 20.71 20.87 20.29 20.31 1.4M
2023-06-02 20.24 20.82 20.24 20.65 1.5M
2023-06-01 20.37 20.62 20.16 20.33 1.7M
2023-05-31 20.63 21.02 20.29 20.43 1.5M
2023-05-30 21.33 21.45 20.38 20.63 2.2M
2023-05-29 21.91 22.09 21.13 21.19 2.8M
2023-05-26 22.09 22.24 21.87 21.91 0.9M
2023-05-25 22.45 22.45 21.73 21.95 1.7M
2023-05-24 22.24 22.51 22.12 22.32 1.8M
2023-05-23 22.61 22.69 22.21 22.23 1.0M
2023-05-22 22.21 22.69 22.14 22.56 1.4M
2023-05-19 21.61 22.41 21.46 22.18 1.4M
2023-05-18 21.79 21.91 21.58 21.69 0.9M
2023-05-17 21.54 21.91 21.44 21.78 0.9M
2023-05-16 21.54 21.80 21.04 21.49 1.6M
2023-05-15 21.20 21.56 21.01 21.50 1.8M
2023-05-12 21.46 21.74 21.15 21.32 1.7M
2023-05-11 21.69 21.91 21.42 21.53 1.3M
2023-05-10 21.46 21.91 21.46 21.78 1.8M
2023-05-09 22.14 22.34 21.57 21.64 2.3M
2023-05-08 22.26 22.81 22.06 22.17 1.9M
2023-05-05 22.93 22.96 22.14 22.35 2.9M
2023-05-04 22.79 23.36 22.50 22.70 3.7M
2023-04-28 25.46 25.46 22.17 22.97 12.6M
2023-04-27 26.64 27.35 26.29 26.71 1.8M
2023-04-26 26.07 26.84 25.96 26.34 1.2M
2023-04-25 26.52 26.73 25.82 26.32 1.4M
2023-04-24 26.80 27.23 26.07 26.49 1.5M
2023-04-21 27.27 27.71 26.74 27.01 1.7M
2023-04-20 26.85 27.46 26.60 27.22 2.0M
2023-04-19 27.16 27.16 26.41 26.86 2.0M
2023-04-18 27.46 27.46 26.82 27.07 1.3M
2023-04-17 27.14 27.54 26.87 27.01 1.7M
2023-04-14 27.21 27.37 26.49 26.89 2.3M
2023-04-13 26.26 27.38 26.08 27.06 2.8M
2023-04-12 26.32 26.64 26.12 26.26 1.2M
2023-04-11 26.56 26.67 26.14 26.33 1.9M
2023-04-10 25.95 26.81 25.90 26.71 2.2M
2023-04-07 26.24 26.73 25.90 25.94 2.5M
2023-04-06 26.54 26.64 25.86 26.01 2.3M
2023-04-04 27.32 27.57 26.20 26.44 2.7M
2023-04-03 27.94 27.94 26.76 27.33 3.6M
2023-03-31 28.31 28.37 27.77 27.94 1.3M
2023-03-30 28.21 28.51 27.71 27.89 2.0M
2023-03-29 28.97 29.30 27.92 28.29 3.1M
2023-03-28 29.93 29.93 28.99 29.17 1.1M
2023-03-27 30.37 30.93 29.47 29.67 2.0M
2023-03-24 29.70 30.09 29.29 29.83 1.7M
2023-03-23 30.23 30.63 29.20 29.49 2.2M
2023-03-22 31.19 31.73 30.27 30.36 1.4M
2023-03-21 29.66 31.41 29.57 31.13 3.0M
2023-03-20 28.36 30.28 27.89 29.77 5.8M
2023-03-17 33.11 33.35 31.68 31.98 1.5M
2023-03-16 33.56 33.56 32.63 32.81 1.4M
2023-03-15 34.65 35.11 33.30 33.57 1.1M
2023-03-14 35.10 35.10 34.21 34.40 0.5M
2023-03-13 34.99 35.79 34.29 35.19 1.0M
2023-03-10 34.46 35.36 34.32 34.68 0.8M
2023-03-09 34.64 35.19 34.37 34.79 0.7M
2023-03-08 34.21 34.71 34.02 34.46 0.9M
2023-03-07 34.93 35.21 34.21 34.26 1.3M
2023-03-06 35.00 35.61 34.63 35.15 1.0M
2023-03-03 35.41 35.91 34.82 35.00 1.3M
2023-03-02 36.06 36.26 35.41 35.41 1.3M
2023-03-01 36.49 36.56 35.79 36.05 1.3M
2023-02-28 36.99 36.99 35.90 36.42 1.2M
2023-02-27 37.07 37.61 36.51 36.71 0.7M
2023-02-24 37.26 37.47 36.70 37.14 0.8M
2023-02-23 37.97 38.33 36.91 37.29 1.2M
2023-02-22 37.22 38.68 36.08 38.36 2.9M
2023-02-21 37.23 37.96 37.12 37.51 0.8M
2023-02-20 37.73 37.74 36.99 37.36 1.6M
2023-02-17 37.59 38.39 37.59 37.74 1.4M
2023-02-16 37.76 38.98 37.46 37.94 2.1M
2023-02-15 37.51 38.21 37.51 37.74 1.0M
2023-02-14 37.76 37.76 36.85 37.50 1.2M
2023-02-13 36.32 38.00 35.38 37.51 2.9M
2023-02-10 36.26 36.26 35.36 35.89 0.7M
2023-02-09 35.84 36.42 35.48 36.07 1.5M
2023-02-08 36.46 36.46 35.64 35.65 1.5M
2023-02-07 36.34 37.71 35.94 36.46 2.0M
2023-02-06 37.14 37.58 36.00 36.34 2.7M
2023-02-03 37.39 38.77 37.14 37.66 1.9M
2023-02-02 36.45 37.54 36.45 37.39 2.7M
2023-02-01 35.71 37.19 35.36 36.50 1.3M
2023-01-31 36.69 36.71 35.29 35.56 1.2M
2023-01-30 36.49 37.27 36.00 36.29 1.4M
2023-01-20 36.56 36.99 35.94 36.27 1.7M
2023-01-19 37.05 38.41 35.99 36.77 2.6M
2023-01-18 36.89 37.51 36.61 36.93 1.7M
2023-01-17 35.37 37.56 35.37 37.07 3.4M
2023-01-16 34.70 35.84 34.06 35.13 2.2M
2023-01-13 33.39 34.77 32.97 34.64 2.0M
2023-01-12 33.15 33.40 32.41 33.09 1.0M
2023-01-11 33.84 33.90 32.77 32.82 0.8M
2023-01-10 33.77 34.00 32.93 33.77 1.6M
2023-01-09 34.41 34.68 32.40 33.31 1.8M
2023-01-06 34.28 34.61 33.54 34.41 1.2M
2023-01-05 34.29 34.70 33.94 34.41 1.1M
2023-01-04 32.91 34.95 32.84 34.37 2.4M
2023-01-03 32.48 33.09 32.02 32.91 0.9M