雷电微力

301050
🏛️ 中国 →
47.17
最后更新: 2025-09-30
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
2021-12-31 131.64 137.53 130.56 135.45 1.4M
2021-12-30 127.50 131.55 124.52 130.66 2.0M
2021-12-29 130.48 131.06 127.70 127.75 0.7M
2021-12-28 129.56 132.07 127.90 130.00 0.8M
2021-12-27 127.89 130.77 127.89 129.56 0.5M
2021-12-24 130.72 131.05 128.63 128.87 0.7M
2021-12-23 127.22 131.09 127.01 131.00 0.8M
2021-12-22 129.45 129.99 127.70 127.72 0.7M
2021-12-21 129.61 130.74 127.57 129.82 0.5M
2021-12-20 127.78 130.33 126.45 128.30 0.8M
2021-12-17 132.43 132.43 127.04 128.30 1.5M
2021-12-16 131.67 132.93 129.90 132.50 1.1M
2021-12-15 138.08 138.13 131.22 131.32 1.6M
2021-12-14 136.72 140.43 136.27 138.25 0.7M
2021-12-13 136.60 139.21 132.79 137.62 1.0M
2021-12-10 135.83 136.78 134.05 135.74 0.7M
2021-12-09 135.24 136.93 133.49 136.22 0.9M
2021-12-08 133.33 136.38 132.70 134.94 1.1M
2021-12-07 138.82 140.15 130.45 132.16 2.1M
2021-12-06 143.38 143.89 137.27 137.86 1.8M
2021-12-03 141.67 144.72 141.67 143.54 0.8M
2021-12-02 147.87 149.57 141.06 141.60 1.9M
2021-12-01 150.56 151.67 147.26 148.17 1.5M
2021-11-30 156.43 163.11 149.45 150.16 2.5M
2021-11-29 152.56 158.33 152.32 157.22 1.0M
2021-11-26 155.08 158.16 153.28 154.43 1.0M
2021-11-25 155.06 156.57 153.16 154.80 0.8M
2021-11-24 154.51 157.76 152.71 155.11 1.1M
2021-11-23 160.00 161.06 154.22 154.79 1.7M
2021-11-22 160.05 161.10 157.78 159.61 1.9M
2021-11-19 147.22 163.79 146.67 160.00 2.9M
2021-11-18 145.73 149.72 143.05 148.78 1.1M
2021-11-17 142.23 145.73 141.15 145.73 0.9M
2021-11-16 145.02 148.54 142.64 142.78 1.2M
2021-11-15 148.66 152.46 146.42 146.61 1.5M
2021-11-12 144.10 149.28 143.93 148.47 1.2M
2021-11-11 146.06 147.17 143.61 144.86 1.3M
2021-11-10 147.22 151.11 143.78 147.22 1.8M
2021-11-09 137.51 147.22 136.14 145.67 2.0M
2021-11-08 137.78 140.00 137.17 137.78 0.9M
2021-11-05 144.45 144.45 138.06 139.33 1.4M
2021-11-04 141.11 144.56 140.29 141.67 1.4M
2021-11-03 142.26 144.39 137.31 140.27 1.8M
2021-11-02 146.10 149.45 141.56 143.33 1.8M
2021-11-01 146.23 149.29 143.36 144.33 1.2M
2021-10-29 138.96 147.22 137.23 145.00 1.8M
2021-10-28 133.95 145.83 133.95 139.27 2.2M
2021-10-27 136.11 146.67 135.72 135.72 2.2M
2021-10-26 136.95 137.40 129.64 132.06 1.5M
2021-10-25 136.08 140.82 134.50 137.12 0.9M
2021-10-22 131.66 138.89 131.65 135.91 1.4M
2021-10-21 132.22 134.12 128.89 132.05 1.3M
2021-10-20 128.34 135.06 128.34 133.12 1.2M
2021-10-19 129.45 131.64 128.33 129.47 0.9M
2021-10-18 134.45 135.56 129.27 131.11 1.5M
2021-10-15 132.22 135.00 129.68 134.32 1.2M
2021-10-14 125.00 134.92 124.72 132.53 1.5M
2021-10-13 122.22 128.06 121.12 126.06 1.0M
2021-10-12 125.02 128.71 120.72 122.78 1.3M
2021-10-11 119.66 130.28 119.47 127.42 1.7M
2021-10-08 124.64 125.54 117.16 120.40 1.3M
2021-09-30 123.36 126.67 123.36 124.64 1.2M
2021-09-29 127.22 130.42 123.17 124.21 1.6M
2021-09-28 118.84 132.22 115.77 129.45 2.6M
2021-09-27 125.01 127.41 112.78 119.26 2.3M
2021-09-24 128.76 131.60 127.35 127.41 1.1M
2021-09-23 132.03 133.88 128.70 128.72 1.4M
2021-09-22 134.43 136.09 126.77 133.33 2.1M
2021-09-17 133.62 142.08 133.62 135.13 2.5M
2021-09-16 140.29 140.56 133.89 134.04 1.4M
2021-09-15 136.06 141.10 133.62 140.71 1.7M
2021-09-14 135.85 141.11 133.90 137.16 2.1M
2021-09-13 140.07 141.55 134.72 135.57 2.2M
2021-09-10 141.68 144.22 138.33 141.68 2.4M
2021-09-09 150.10 151.03 138.89 142.78 3.9M
2021-09-08 149.47 152.22 146.11 151.50 2.6M
2021-09-07 154.55 157.16 150.06 151.56 2.8M
2021-09-06 153.27 158.77 152.23 156.22 2.5M
2021-09-03 163.78 168.38 152.86 156.10 4.0M
2021-09-02 155.10 170.83 152.78 164.67 5.0M
2021-09-01 155.50 161.65 146.73 155.00 5.4M
2021-08-31 160.46 164.11 151.18 153.67 5.5M
2021-08-30 146.67 165.00 143.06 162.55 7.8M
2021-08-27 144.45 157.22 143.61 150.72 8.3M
2021-08-26 159.38 162.63 144.17 147.21 11.0M
2021-08-25 160.00 166.00 154.17 159.95 13.7M
2021-08-24 150.00 162.67 141.67 156.72 24.8M