雷电微力

301050
🏛️ 中国 →
46.50
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 52.15 55.35 51.83 55.12 6.5M
2022-12-29 50.82 53.14 50.62 52.21 4.0M
2022-12-28 51.35 51.99 50.44 50.69 2.0M
2022-12-27 51.14 51.69 50.14 51.22 2.4M
2022-12-26 49.93 51.54 49.93 51.16 1.9M
2022-12-23 49.50 50.15 49.20 49.77 1.6M
2022-12-22 50.99 50.99 49.50 49.86 1.8M
2022-12-21 51.44 51.68 50.00 50.32 2.0M
2022-12-20 51.48 52.00 50.86 51.43 1.8M
2022-12-19 51.89 53.02 50.98 51.23 2.5M
2022-12-16 53.69 54.19 51.86 52.16 3.9M
2022-12-15 53.59 54.85 53.44 54.06 2.2M
2022-12-14 56.46 57.13 53.86 53.99 3.9M
2022-12-13 56.77 57.49 55.07 55.13 3.2M
2022-12-12 54.69 57.59 54.69 56.75 5.6M
2022-12-09 54.60 56.33 54.11 54.69 7.3M
2022-12-08 55.99 56.09 54.44 54.59 4.6M
2022-12-07 56.91 57.57 56.07 56.29 3.1M
2022-12-06 56.39 57.49 56.23 57.26 3.0M
2022-12-05 56.27 56.59 55.68 56.56 2.5M
2022-12-02 56.79 57.57 55.81 56.36 3.0M
2022-12-01 56.56 57.76 56.55 56.63 3.1M
2022-11-30 56.56 56.76 55.57 56.09 2.2M
2022-11-29 54.71 57.69 54.71 56.56 5.8M
2022-11-28 55.78 56.57 54.36 54.64 4.1M
2022-11-25 57.96 58.16 56.04 56.04 3.2M
2022-11-24 59.34 59.88 57.71 57.93 3.4M
2022-11-23 60.26 61.36 58.30 59.63 3.5M
2022-11-22 60.04 62.55 59.76 60.57 5.6M
2022-11-21 57.75 60.29 57.73 60.04 3.3M
2022-11-18 59.58 60.60 58.34 58.37 3.0M
2022-11-17 58.70 59.99 57.61 59.94 3.3M
2022-11-16 60.14 61.51 59.04 59.26 4.4M
2022-11-15 57.05 60.26 56.58 60.16 5.6M
2022-11-14 57.50 58.34 56.26 57.06 3.9M
2022-11-11 60.14 60.21 57.32 57.51 5.6M
2022-11-10 59.25 60.43 58.26 58.79 3.7M
2022-11-09 61.78 61.78 59.59 59.69 4.0M
2022-11-08 60.71 61.98 59.06 61.39 4.4M
2022-11-07 62.81 63.49 60.31 61.10 7.1M
2022-11-04 64.26 64.26 62.59 63.43 5.5M
2022-11-03 61.79 63.99 61.29 63.99 6.3M
2022-11-02 60.13 63.99 59.57 61.88 6.7M
2022-11-01 59.96 61.64 59.33 60.25 5.4M
2022-10-31 56.29 61.31 55.00 59.76 6.2M
2022-10-28 57.94 59.41 55.86 56.07 4.0M
2022-10-27 57.14 59.93 56.79 58.28 4.9M
2022-10-26 57.06 58.04 55.07 57.38 7.0M
2022-10-25 58.45 60.36 57.46 59.28 6.8M
2022-10-24 56.41 59.60 56.21 58.54 5.8M
2022-10-21 56.71 56.98 55.04 55.85 2.5M
2022-10-20 55.26 57.61 54.30 56.73 4.5M
2022-10-19 55.25 56.13 54.72 55.36 3.0M
2022-10-18 56.26 56.73 55.21 55.71 3.2M
2022-10-17 54.21 57.74 53.74 55.93 4.8M
2022-10-14 53.50 54.99 53.04 54.29 3.8M
2022-10-13 52.73 55.00 52.01 53.35 5.3M
2022-10-12 50.98 52.64 49.43 52.53 3.7M
2022-10-11 49.93 50.99 48.41 50.47 3.4M
2022-10-10 50.72 51.39 49.33 49.63 3.2M
2022-09-30 52.59 52.77 50.81 51.43 3.1M
2022-09-29 52.28 54.09 51.79 53.09 4.4M
2022-09-28 54.29 54.76 51.43 51.59 3.8M
2022-09-27 53.69 56.06 53.14 54.63 5.7M
2022-09-26 55.29 55.43 53.40 53.51 3.2M
2022-09-23 57.86 59.14 55.11 55.35 4.4M
2022-09-22 54.78 59.11 54.14 57.76 5.7M
2022-09-21 56.07 56.65 53.97 54.64 3.6M
2022-09-20 57.50 58.50 55.71 56.11 4.1M
2022-09-19 59.91 61.19 56.75 56.89 4.6M
2022-09-16 60.16 61.33 59.41 60.15 6.6M
2022-09-15 62.12 62.12 58.56 60.04 4.0M
2022-09-14 60.00 62.68 59.70 61.51 3.8M
2022-09-13 60.86 62.55 60.07 61.16 2.6M
2022-09-09 62.29 62.29 60.08 60.94 3.1M
2022-09-08 59.96 62.38 59.29 62.12 5.2M
2022-09-07 59.61 60.58 58.94 60.14 3.6M
2022-09-06 59.13 59.95 58.42 59.75 3.8M
2022-09-05 57.99 59.97 57.27 59.11 4.1M
2022-09-02 57.75 58.99 56.43 58.01 3.1M
2022-09-01 57.25 58.61 57.00 57.75 3.7M
2022-08-31 61.70 61.83 58.44 58.49 4.4M
2022-08-30 62.45 63.11 61.56 61.65 3.9M
2022-08-29 64.14 64.14 61.79 62.69 5.2M
2022-08-26 91.38 91.60 87.57 90.02 4.8M
2022-08-25 93.65 93.65 86.73 88.95 2.8M
2022-08-24 100.09 100.99 93.11 93.55 2.4M
2022-08-23 101.40 103.73 98.71 99.64 1.2M
2022-08-22 97.89 105.40 96.33 102.42 1.7M
2022-08-19 99.50 101.77 98.56 98.76 1.0M
2022-08-18 98.99 100.77 98.12 100.00 1.2M
2022-08-17 102.49 102.49 98.52 99.34 1.6M
2022-08-16 105.27 105.77 102.58 102.75 0.8M
2022-08-15 103.85 104.77 101.83 104.68 1.2M
2022-08-12 109.49 109.49 103.28 103.28 1.8M
2022-08-11 112.30 112.98 108.46 109.49 1.6M
2022-08-10 108.00 113.50 106.66 111.65 2.0M
2022-08-09 109.50 110.89 106.20 107.69 1.8M
2022-08-08 108.67 113.43 108.00 110.03 1.7M
2022-08-05 108.45 111.45 105.94 109.00 2.2M
2022-08-04 113.79 113.79 108.00 109.00 2.4M
2022-08-03 106.61 115.68 103.08 113.80 3.9M
2022-08-02 103.00 110.91 102.99 109.17 4.0M
2022-08-01 99.00 106.80 98.11 103.97 2.7M
2022-07-29 99.48 99.70 95.23 99.10 1.6M
2022-07-28 100.31 100.86 98.67 99.46 1.1M
2022-07-27 96.84 100.29 96.05 100.20 1.7M
2022-07-26 95.99 98.20 95.30 96.83 1.4M
2022-07-25 93.30 96.52 92.28 96.48 1.6M
2022-07-22 95.00 96.61 91.66 93.03 1.5M
2022-07-21 99.77 99.80 95.35 95.44 2.0M
2022-07-20 98.05 100.10 97.06 99.40 1.8M
2022-07-19 97.40 99.80 97.00 97.61 1.4M
2022-07-18 101.59 101.63 96.00 97.59 1.9M
2022-07-15 104.72 106.36 101.56 101.66 1.1M
2022-07-14 105.20 107.98 104.05 105.49 0.9M
2022-07-13 108.78 108.78 103.80 105.20 1.0M
2022-07-12 108.00 109.05 105.92 107.89 0.9M
2022-07-11 110.20 110.42 105.80 108.30 1.2M
2022-07-08 113.00 113.39 110.00 110.61 1.4M
2022-07-07 109.99 115.68 108.11 113.55 2.4M
2022-07-06 104.91 110.38 102.60 108.31 2.4M
2022-07-05 106.05 106.05 101.87 103.27 0.9M
2022-07-04 102.30 105.49 99.80 105.09 1.2M
2022-07-01 101.64 103.55 100.31 101.80 0.7M
2022-06-30 99.25 105.18 99.25 101.56 1.2M
2022-06-29 104.65 105.60 99.11 99.21 1.6M
2022-06-28 102.46 106.72 101.11 105.60 1.4M
2022-06-27 104.66 104.66 101.01 101.85 0.9M
2022-06-24 101.75 106.62 101.52 102.93 1.4M
2022-06-23 99.98 101.80 98.06 101.75 1.0M
2022-06-22 102.00 103.38 98.61 98.75 1.0M
2022-06-21 104.03 105.27 100.86 101.69 0.8M
2022-06-20 104.80 107.46 102.86 103.15 1.1M
2022-06-17 104.02 105.40 102.08 104.71 0.8M
2022-06-16 103.60 105.78 103.08 105.15 1.1M
2022-06-15 102.59 105.79 100.22 103.60 1.7M
2022-06-14 101.11 103.02 99.68 102.30 1.6M
2022-06-13 96.13 103.66 95.89 103.66 2.5M
2022-06-10 93.22 96.95 92.52 96.50 1.2M
2022-06-09 94.17 94.93 92.58 93.61 1.0M
2022-06-08 93.88 96.90 90.73 95.97 1.9M
2022-06-07 97.66 97.70 93.76 94.35 1.5M
2022-06-06 96.20 98.60 95.78 97.70 1.4M
2022-06-02 94.98 96.91 94.12 96.00 1.4M
2022-06-01 91.30 96.89 90.55 94.52 1.5M
2022-05-31 90.53 91.91 89.09 91.30 1.0M
2022-05-30 89.00 91.65 86.30 91.50 1.3M
2022-05-27 96.50 97.63 86.30 89.80 3.1M
2022-05-26 98.20 99.67 95.41 96.85 1.5M
2022-05-25 91.62 98.32 91.48 97.89 1.8M
2022-05-24 94.33 97.64 91.36 91.62 1.5M
2022-05-23 95.56 96.11 92.84 94.37 1.1M
2022-05-20 93.67 94.70 92.04 94.12 0.9M
2022-05-19 90.22 93.83 89.95 93.10 1.1M
2022-05-18 89.62 93.22 89.21 91.73 1.1M
2022-05-17 88.90 90.00 86.91 90.00 0.9M
2022-05-16 89.17 90.87 87.83 88.84 0.8M
2022-05-13 91.07 91.67 88.25 88.70 1.2M
2022-05-12 87.23 91.61 86.22 91.07 1.8M
2022-05-11 88.65 90.92 86.67 87.06 1.5M
2022-05-10 87.26 91.66 85.82 88.62 2.2M
2022-05-09 82.77 88.06 81.17 88.06 1.7M
2022-05-06 82.97 85.32 82.78 83.62 1.3M
2022-05-05 83.62 87.78 83.62 85.02 1.8M
2022-04-29 78.27 84.72 77.24 83.62 1.9M
2022-04-28 74.96 78.67 74.17 78.10 1.5M
2022-04-27 69.88 76.46 69.50 75.68 1.7M
2022-04-26 76.45 77.72 71.60 71.61 1.8M
2022-04-25 79.45 82.22 76.55 77.31 2.4M
2022-04-22 80.17 81.47 76.21 76.89 1.2M
2022-04-21 81.74 85.00 80.01 80.36 1.0M
2022-04-20 82.78 84.16 81.56 81.75 0.8M
2022-04-19 81.11 84.11 80.58 82.85 1.4M
2022-04-18 76.12 83.06 75.56 81.72 1.8M
2022-04-15 77.39 77.39 74.17 75.56 1.1M
2022-04-14 77.67 78.25 76.12 77.39 0.9M
2022-04-13 78.89 80.38 77.28 77.42 0.9M
2022-04-12 78.27 79.95 77.35 79.61 0.7M
2022-04-11 82.29 83.06 77.77 78.48 1.2M
2022-04-08 83.89 83.89 81.26 83.33 1.0M
2022-04-07 82.67 84.12 81.95 83.40 1.1M
2022-04-06 83.16 83.18 81.56 82.77 1.0M
2022-04-01 83.35 84.43 81.92 83.46 0.9M
2022-03-31 86.54 87.03 83.33 83.76 1.4M
2022-03-30 85.28 87.42 84.55 87.22 1.3M
2022-03-29 88.71 90.51 84.17 84.91 1.7M
2022-03-28 89.67 89.78 86.56 88.71 0.9M
2022-03-25 93.61 94.33 90.71 90.74 1.0M
2022-03-24 93.89 93.89 91.95 92.72 0.9M
2022-03-23 91.30 97.21 89.92 94.77 1.9M
2022-03-22 96.49 96.52 91.37 91.65 1.3M
2022-03-21 93.81 96.52 92.78 94.43 1.3M
2022-03-18 96.93 96.93 92.00 92.41 2.0M
2022-03-17 96.66 99.18 95.84 97.43 1.6M
2022-03-16 96.33 96.65 90.11 95.67 1.8M
2022-03-15 95.58 98.88 93.91 94.41 1.1M
2022-03-14 98.40 101.88 96.15 98.26 1.3M
2022-03-11 97.78 100.26 95.01 99.55 1.2M
2022-03-10 97.14 101.85 97.14 99.29 2.3M
2022-03-09 100.56 101.06 90.76 94.31 2.0M
2022-03-08 103.20 104.15 98.34 100.00 1.5M
2022-03-07 108.86 109.97 101.72 102.76 1.7M
2022-03-04 108.71 113.33 107.25 107.83 1.7M
2022-03-03 111.01 111.67 108.39 109.10 1.6M
2022-03-02 108.82 110.67 107.41 110.03 1.6M
2022-03-01 109.45 112.16 108.46 109.44 1.8M
2022-02-28 108.86 112.37 107.22 110.34 2.7M
2022-02-25 106.66 109.72 104.45 107.78 2.7M
2022-02-24 101.91 109.97 101.34 107.78 4.9M
2022-02-23 100.00 106.11 99.45 104.46 2.5M
2022-02-22 104.38 104.38 100.02 100.56 1.7M
2022-02-21 105.56 107.17 102.30 102.88 2.1M
2022-02-18 109.56 109.56 106.65 107.17 1.8M
2022-02-17 108.05 111.82 106.33 111.71 2.3M
2022-02-16 110.00 111.66 107.71 108.33 2.2M
2022-02-15 108.89 114.03 108.12 111.89 2.3M
2022-02-14 107.32 114.88 107.32 109.38 2.6M
2022-02-11 116.11 116.11 106.43 110.31 5.3M
2022-02-10 117.33 117.33 112.67 117.33 4.2M
2022-02-09 99.42 100.46 97.16 97.78 1.0M
2022-02-08 99.70 102.15 96.41 99.48 1.2M
2022-02-07 100.00 103.55 98.31 100.71 1.2M
2022-01-28 97.41 100.07 92.26 99.98 2.7M
2022-01-27 111.07 111.07 106.06 106.76 0.8M
2022-01-26 109.22 110.85 107.67 110.40 0.6M
2022-01-25 109.72 113.60 108.89 109.78 1.0M
2022-01-24 105.61 112.22 105.10 109.68 0.9M
2022-01-21 109.81 110.56 104.95 105.56 1.5M
2022-01-20 116.98 117.22 109.77 109.77 1.9M
2022-01-19 121.50 121.62 116.11 116.95 0.7M
2022-01-18 122.82 123.66 120.82 121.53 0.5M
2022-01-17 116.90 122.99 116.88 122.78 1.0M
2022-01-14 117.19 119.43 116.08 116.87 0.9M
2022-01-13 122.01 122.72 117.53 117.72 1.0M
2022-01-12 120.72 123.05 119.52 122.75 0.7M
2022-01-11 124.99 126.00 119.39 120.20 1.0M
2022-01-10 123.65 125.56 121.21 124.45 0.5M
2022-01-07 129.48 131.08 123.61 123.63 1.4M
2022-01-06 127.66 131.41 126.37 130.56 0.8M
2022-01-05 135.28 136.11 126.68 128.89 1.3M
2022-01-04 135.01 137.78 132.53 135.22 1.4M