方大Ｂ

200055
🏛️ 中国 →
1.60
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
09:30 1.63 1.63 1.63 1.63 23.0K
09:35 1.65 1.65 1.65 1.65 5.8K
09:45 1.64 1.64 1.64 1.64 1.0K
09:50 1.64 1.64 1.64 1.64 2.2K
10:05 1.64 1.64 1.64 1.64 3.0K
10:10 1.64 1.64 1.64 1.64 5.3K
10:15 1.64 1.64 1.64 1.64 3.1K
10:20 1.63 1.63 1.63 1.63 5.5K
10:25 1.63 1.63 1.63 1.63 10.7K
10:30 1.63 1.63 1.63 1.63 22.0K
10:55 1.63 1.63 1.63 1.63 0.3K
11:00 1.63 1.63 1.63 1.63 1.0K
11:05 1.63 1.63 1.63 1.63 1.0K
11:25 1.64 1.64 1.64 1.64 0.5K
13:00 1.63 1.63 1.63 1.63 5.4K
13:15 1.63 1.63 1.63 1.63 0.5K
13:30 1.63 1.63 1.63 1.63 10.0K
13:35 1.64 1.64 1.64 1.64 1.6K
13:40 1.63 1.63 1.63 1.63 30.4K
13:45 1.63 1.63 1.63 1.63 5.6K
13:50 1.64 1.64 1.64 1.64 0.7K
14:00 1.64 1.64 1.64 1.64 2.0K
14:15 1.63 1.63 1.63 1.63 2.0K
14:20 1.63 1.63 1.63 1.63 24.6K
14:25 1.63 1.63 1.63 1.63 20.0K
14:30 1.63 1.63 1.63 1.63 5.0K
14:40 1.63 1.63 1.63 1.63 7.0K
14:45 1.64 1.64 1.64 1.64 0.7K
14:50 1.64 1.64 1.64 1.64 6.3K
15:40 1.63 1.63 1.63 1.63 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 1.61 1.61 1.59 1.60 0.2M
2025-09-29 1.60 1.61 1.58 1.61 0.3M
2025-09-26 1.61 1.62 1.60 1.60 0.6M
2025-09-25 1.62 1.62 1.60 1.62 0.3M
2025-09-24 1.60 1.64 1.60 1.64 0.2M
2025-09-23 1.63 1.63 1.60 1.62 0.4M
2025-09-22 1.63 1.65 1.63 1.63 0.2M
2025-09-19 1.64 1.68 1.64 1.65 0.4M
2025-09-18 1.67 1.67 1.63 1.63 0.3M
2025-09-17 1.67 1.67 1.63 1.66 0.6M
2025-09-16 1.66 1.67 1.65 1.66 0.2M
2025-09-15 1.66 1.67 1.66 1.67 0.1M
2025-09-12 1.66 1.67 1.65 1.67 0.3M
2025-09-11 1.65 1.66 1.64 1.66 0.4M
2025-09-10 1.64 1.66 1.64 1.66 0.2M
2025-09-09 1.67 1.67 1.64 1.64 0.4M
2025-09-08 1.67 1.68 1.65 1.67 0.3M
2025-09-05 1.63 1.66 1.62 1.66 0.4M
2025-09-04 1.64 1.64 1.61 1.63 0.7M
2025-09-03 1.64 1.64 1.63 1.64 0.3M
2025-09-02 1.67 1.67 1.64 1.65 0.3M
2025-09-01 1.67 1.69 1.66 1.68 0.4M
2025-08-29 1.65 1.68 1.65 1.68 0.5M
2025-08-28 1.65 1.66 1.63 1.65 0.6M
2025-08-27 1.66 1.68 1.65 1.65 0.6M
2025-08-26 1.67 1.70 1.65 1.67 1.0M
2025-08-25 1.70 1.70 1.64 1.66 1.8M
2025-08-22 1.71 1.72 1.69 1.71 0.4M
2025-08-21 1.72 1.73 1.69 1.72 1.3M
2025-08-20 1.66 1.71 1.66 1.70 2.1M
2025-08-19 1.64 1.68 1.64 1.66 1.0M
2025-08-18 1.62 1.67 1.61 1.64 1.9M
2025-08-15 1.59 1.63 1.59 1.61 1.1M
2025-08-14 1.61 1.61 1.59 1.61 0.5M
2025-08-13 1.62 1.62 1.59 1.61 0.7M
2025-08-12 1.60 1.62 1.60 1.62 0.5M
2025-08-11 1.60 1.61 1.59 1.61 0.4M
2025-08-08 1.60 1.60 1.58 1.60 0.4M
2025-08-07 1.60 1.60 1.59 1.60 0.3M
2025-08-06 1.59 1.60 1.59 1.60 0.3M
2025-08-05 1.60 1.60 1.59 1.60 0.5M
2025-08-04 1.58 1.60 1.58 1.60 0.1M
2025-08-01 1.59 1.60 1.58 1.60 0.4M
2025-07-31 1.61 1.61 1.58 1.59 0.3M
2025-07-30 1.59 1.61 1.59 1.60 0.3M
2025-07-29 1.61 1.63 1.59 1.61 0.8M
2025-07-28 1.62 1.63 1.61 1.62 1.0M
2025-07-25 1.61 1.62 1.60 1.62 0.1M
2025-07-24 1.60 1.62 1.60 1.61 0.3M
2025-07-23 1.61 1.62 1.60 1.60 0.6M
2025-07-22 1.59 1.60 1.59 1.60 0.3M
2025-07-21 1.59 1.60 1.59 1.60 0.2M
2025-07-18 1.59 1.59 1.57 1.59 0.3M
2025-07-17 1.58 1.58 1.57 1.58 0.4M
2025-07-16 1.57 1.58 1.56 1.56 0.2M
2025-07-15 1.59 1.59 1.55 1.57 0.7M
2025-07-14 1.61 1.62 1.59 1.61 0.2M
2025-07-11 1.61 1.61 1.60 1.61 0.1M
2025-07-10 1.60 1.61 1.59 1.61 0.5M
2025-07-09 1.59 1.60 1.59 1.60 0.5M
2025-07-08 1.60 1.61 1.57 1.59 0.7M
2025-07-07 1.59 1.60 1.58 1.60 0.2M
2025-07-04 1.60 1.61 1.59 1.61 0.1M
2025-07-03 1.59 1.60 1.59 1.60 0.1M
2025-07-02 1.59 1.61 1.58 1.60 0.3M
2025-07-01 1.62 1.62 1.59 1.60 0.2M
2025-06-30 1.60 1.62 1.58 1.62 0.4M
2025-06-27 1.59 1.60 1.58 1.60 0.3M
2025-06-26 1.57 1.59 1.56 1.59 0.2M
2025-06-25 1.58 1.59 1.57 1.58 0.2M
2025-06-24 1.56 1.58 1.55 1.58 0.7M
2025-06-23 1.51 1.56 1.51 1.56 0.3M
2025-06-20 1.54 1.54 1.51 1.53 0.1M
2025-06-19 1.54 1.56 1.52 1.53 0.2M
2025-06-18 1.55 1.55 1.54 1.55 0.1M
2025-06-17 1.55 1.55 1.54 1.55 0.1M
2025-06-16 1.57 1.57 1.54 1.54 0.2M
2025-06-13 1.56 1.57 1.53 1.57 0.2M
2025-06-12 1.58 1.59 1.55 1.57 0.3M
2025-06-11 1.55 1.58 1.55 1.58 0.2M
2025-06-10 1.58 1.58 1.55 1.57 0.1M
2025-06-09 1.58 1.59 1.56 1.58 0.3M
2025-06-06 1.56 1.57 1.55 1.57 0.2M
2025-06-05 1.56 1.57 1.55 1.56 0.2M
2025-06-04 1.55 1.57 1.55 1.57 0.2M
2025-06-03 1.52 1.57 1.52 1.55 0.8M
2025-05-30 1.53 1.53 1.51 1.52 0.1M
2025-05-29 1.52 1.53 1.51 1.53 0.1M
2025-05-28 1.54 1.54 1.52 1.52 0.1M
2025-05-27 1.54 1.56 1.54 1.56 0.1M
2025-05-26 1.55 1.56 1.54 1.55 0.2M
2025-05-23 1.56 1.56 1.53 1.54 0.3M
2025-05-22 1.55 1.56 1.53 1.55 0.2M
2025-05-21 1.54 1.56 1.54 1.56 0.1M
2025-05-20 1.54 1.56 1.53 1.56 0.2M
2025-05-19 1.53 1.54 1.52 1.54 0.1M
2025-05-16 1.53 1.54 1.52 1.54 0.1M
2025-05-15 1.53 1.54 1.52 1.52 0.2M
2025-05-14 1.54 1.54 1.53 1.54 0.1M
2025-05-13 1.54 1.54 1.53 1.53 0.1M
2025-05-12 1.54 1.54 1.51 1.53 0.2M
2025-05-09 1.53 1.54 1.52 1.54 0.1M
2025-05-08 1.54 1.55 1.53 1.54 0.2M
2025-05-07 1.55 1.55 1.52 1.54 0.2M
2025-05-06 1.53 1.54 1.52 1.53 0.1M
2025-04-30 1.53 1.54 1.51 1.51 0.4M
2025-04-29 1.56 1.57 1.50 1.52 0.3M
2025-04-28 1.59 1.59 1.55 1.56 0.2M
2025-04-25 1.54 1.60 1.54 1.60 1.1M
2025-04-24 1.51 1.54 1.51 1.53 0.8M
2025-04-23 1.49 1.52 1.49 1.52 0.5M
2025-04-22 1.50 1.50 1.47 1.50 0.4M
2025-04-21 1.51 1.52 1.50 1.52 0.2M
2025-04-18 1.52 1.52 1.50 1.51 0.2M
2025-04-17 1.51 1.52 1.50 1.52 0.2M
2025-04-16 1.53 1.55 1.50 1.53 0.2M
2025-04-15 1.55 1.56 1.54 1.55 0.1M
2025-04-14 1.56 1.58 1.55 1.56 0.1M
2025-04-11 1.56 1.57 1.54 1.56 0.1M
2025-04-10 1.55 1.58 1.55 1.57 0.2M
2025-04-09 1.50 1.55 1.49 1.54 0.3M
2025-04-08 1.53 1.55 1.50 1.53 0.3M
2025-04-07 1.63 1.63 1.49 1.53 0.6M
2025-04-03 1.66 1.66 1.65 1.66 0.1M
2025-04-02 1.66 1.67 1.65 1.67 0.1M
2025-04-01 1.67 1.67 1.66 1.67 0.1M
2025-03-31 1.66 1.67 1.64 1.66 0.3M
2025-03-28 1.68 1.68 1.66 1.68 0.0M
2025-03-27 1.68 1.68 1.66 1.68 0.2M
2025-03-26 1.66 1.68 1.66 1.68 0.0M
2025-03-25 1.66 1.68 1.66 1.67 0.0M
2025-03-24 1.68 1.69 1.66 1.68 0.1M
2025-03-21 1.68 1.69 1.67 1.68 0.2M
2025-03-20 1.69 1.70 1.68 1.69 0.1M
2025-03-19 1.68 1.70 1.68 1.70 0.1M
2025-03-18 1.69 1.70 1.69 1.70 0.1M
2025-03-17 1.69 1.70 1.68 1.70 0.2M
2025-03-14 1.68 1.71 1.67 1.70 0.2M
2025-03-13 1.68 1.69 1.67 1.67 0.1M
2025-03-12 1.70 1.72 1.68 1.70 0.2M
2025-03-11 1.69 1.70 1.64 1.70 0.4M
2025-03-10 1.69 1.70 1.68 1.69 0.1M
2025-03-07 1.68 1.69 1.68 1.69 0.1M
2025-03-06 1.69 1.70 1.68 1.70 0.1M
2025-03-05 1.68 1.70 1.67 1.70 0.1M
2025-03-04 1.69 1.71 1.68 1.70 0.1M
2025-03-03 1.70 1.71 1.68 1.71 0.2M
2025-02-28 1.69 1.71 1.68 1.71 0.2M
2025-02-27 1.70 1.71 1.68 1.71 0.2M
2025-02-26 1.66 1.71 1.66 1.70 0.4M
2025-02-25 1.65 1.68 1.65 1.67 0.1M
2025-02-24 1.70 1.70 1.67 1.68 0.3M
2025-02-21 1.69 1.71 1.68 1.69 0.2M
2025-02-20 1.72 1.72 1.68 1.71 0.1M
2025-02-19 1.69 1.72 1.68 1.72 0.1M
2025-02-18 1.71 1.73 1.68 1.69 0.4M
2025-02-17 1.72 1.74 1.71 1.72 0.2M
2025-02-14 1.73 1.74 1.71 1.72 0.3M
2025-02-13 1.74 1.75 1.72 1.75 0.2M
2025-02-12 1.74 1.75 1.72 1.74 0.2M
2025-02-11 1.75 1.75 1.73 1.75 0.2M
2025-02-10 1.76 1.76 1.74 1.75 0.3M
2025-02-07 1.75 1.78 1.74 1.76 0.4M
2025-02-06 1.72 1.75 1.70 1.75 0.4M
2025-02-05 1.76 1.76 1.71 1.73 0.4M
2025-01-27 1.75 1.78 1.74 1.75 0.3M
2025-01-24 1.72 1.75 1.72 1.74 0.3M
2025-01-23 1.73 1.75 1.73 1.73 0.2M
2025-01-22 1.75 1.75 1.72 1.73 0.2M
2025-01-21 1.73 1.75 1.71 1.74 0.2M
2025-01-20 1.72 1.75 1.72 1.74 0.4M
2025-01-17 1.72 1.73 1.71 1.72 0.1M
2025-01-16 1.73 1.74 1.71 1.73 0.3M
2025-01-15 1.75 1.75 1.71 1.71 0.4M
2025-01-14 1.73 1.78 1.72 1.77 1.7M
2025-01-13 1.67 1.74 1.67 1.73 0.8M
2025-01-10 1.69 1.69 1.66 1.68 0.1M
2025-01-09 1.70 1.70 1.68 1.70 0.1M
2025-01-08 1.70 1.71 1.68 1.70 0.2M
2025-01-07 1.70 1.71 1.69 1.71 0.1M
2025-01-06 1.67 1.70 1.67 1.70 0.2M
2025-01-03 1.68 1.71 1.66 1.68 0.4M
2025-01-02 1.70 1.71 1.67 1.67 0.2M