大亚圣象

000910
🏛️ 中国 →
8.10
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
09:30 8.24 8.24 8.15 8.16 237.1K
09:35 8.18 8.18 8.12 8.14 286.7K
09:40 8.14 8.18 8.13 8.14 350.6K
09:45 8.15 8.16 8.14 8.16 81.6K
09:50 8.17 8.18 8.14 8.14 73.2K
09:55 8.14 8.17 8.14 8.16 108.6K
10:00 8.16 8.19 8.16 8.19 168.4K
10:05 8.19 8.19 8.14 8.15 120.0K
10:10 8.16 8.18 8.14 8.14 271.6K
10:15 8.14 8.14 8.11 8.12 236.2K
10:20 8.12 8.13 8.11 8.12 146.2K
10:25 8.11 8.15 8.11 8.15 58.0K
10:30 8.15 8.18 8.15 8.18 115.0K
10:35 8.19 8.19 8.15 8.15 70.4K
10:40 8.16 8.16 8.14 8.15 61.8K
10:45 8.14 8.15 8.13 8.14 76.3K
10:50 8.15 8.16 8.14 8.16 80.6K
10:55 8.14 8.16 8.14 8.15 38.9K
11:00 8.16 8.16 8.15 8.16 19.5K
11:05 8.17 8.19 8.16 8.17 71.2K
11:10 8.18 8.21 8.17 8.19 86.0K
11:15 8.18 8.18 8.18 8.18 9.2K
11:20 8.18 8.19 8.18 8.19 35.3K
11:25 8.19 8.19 8.17 8.19 17.1K
13:00 8.18 8.18 8.15 8.16 101.0K
13:05 8.16 8.21 8.15 8.21 84.8K
13:10 8.20 8.20 8.17 8.20 75.2K
13:15 8.19 8.19 8.16 8.17 61.2K
13:20 8.16 8.17 8.16 8.17 28.1K
13:25 8.17 8.17 8.15 8.16 60.6K
13:30 8.15 8.16 8.13 8.14 62.0K
13:35 8.14 8.14 8.13 8.14 5.3K
13:40 8.14 8.14 8.12 8.13 51.7K
13:45 8.12 8.13 8.12 8.12 10.5K
13:50 8.13 8.13 8.12 8.13 51.0K
13:55 8.12 8.13 8.11 8.12 218.0K
14:00 8.11 8.13 8.10 8.13 161.2K
14:05 8.13 8.13 8.11 8.13 94.2K
14:10 8.13 8.13 8.12 8.12 38.1K
14:15 8.13 8.14 8.12 8.14 71.6K
14:20 8.15 8.16 8.14 8.15 44.2K
14:25 8.14 8.17 8.14 8.17 362.7K
14:30 8.17 8.17 8.16 8.17 52.7K
14:35 8.16 8.17 8.15 8.15 17.5K
14:40 8.15 8.17 8.15 8.16 99.0K
14:45 8.16 8.16 8.14 8.14 73.8K
14:50 8.15 8.17 8.14 8.15 202.5K
14:55 8.15 8.17 8.15 8.15 56.4K
15:40 8.17 8.17 8.17 8.17 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 7.97 8.10 7.79 8.10 4.6M
2025-09-26 7.94 8.06 7.87 7.96 4.7M
2025-09-25 8.10 8.14 7.96 7.96 5.7M
2025-09-24 8.00 8.16 8.00 8.10 5.2M
2025-09-23 8.14 8.25 7.94 8.09 6.5M
2025-09-22 8.23 8.26 8.10 8.17 4.9M
2025-09-19 8.20 8.26 8.11 8.24 4.9M
2025-09-18 8.45 8.48 8.12 8.20 9.8M
2025-09-17 8.48 8.49 8.38 8.43 4.8M
2025-09-16 8.39 8.47 8.33 8.47 4.4M
2025-09-15 8.40 8.45 8.32 8.39 5.0M
2025-09-12 8.49 8.55 8.34 8.42 8.3M
2025-09-11 8.50 8.52 8.34 8.50 7.9M
2025-09-10 8.28 8.60 8.24 8.54 10.7M
2025-09-09 8.28 8.35 8.20 8.26 7.4M
2025-09-08 8.15 8.45 8.11 8.30 10.6M
2025-09-05 8.14 8.16 8.00 8.15 7.1M
2025-09-04 7.94 8.13 7.91 8.12 9.3M
2025-09-03 8.04 8.08 7.88 7.94 4.7M
2025-09-02 8.07 8.10 7.97 8.04 6.9M
2025-09-01 8.00 8.18 7.91 8.08 6.8M
2025-08-29 8.05 8.13 7.96 7.99 7.4M
2025-08-28 8.05 8.23 7.93 8.11 16.5M
2025-08-27 8.00 8.12 7.89 7.96 8.2M
2025-08-26 8.02 8.05 7.94 8.00 5.5M
2025-08-25 7.94 8.04 7.89 8.01 6.7M
2025-08-22 8.00 8.00 7.84 7.94 6.2M
2025-08-21 8.09 8.10 7.95 8.00 5.3M
2025-08-20 7.90 8.12 7.86 8.09 8.2M
2025-08-19 7.81 7.99 7.72 7.91 7.8M
2025-08-18 7.84 7.87 7.75 7.80 7.5M
2025-08-15 7.75 7.96 7.72 7.81 8.3M
2025-08-14 7.74 8.13 7.72 7.75 12.2M
2025-08-13 7.76 7.78 7.70 7.72 4.3M
2025-08-12 7.82 7.82 7.72 7.75 4.1M
2025-08-11 7.79 7.81 7.73 7.80 3.9M
2025-08-08 7.73 7.78 7.66 7.77 5.6M
2025-08-07 7.97 7.99 7.70 7.72 11.0M
2025-08-06 7.91 8.16 7.83 7.91 20.6M
2025-08-05 7.86 7.94 7.76 7.87 3.4M
2025-08-04 7.81 7.83 7.73 7.80 3.0M
2025-08-01 7.75 7.85 7.71 7.81 3.2M
2025-07-31 7.86 7.88 7.72 7.75 4.5M
2025-07-30 7.97 8.02 7.83 7.86 3.4M
2025-07-29 7.99 7.99 7.85 7.97 3.4M
2025-07-28 8.04 8.04 7.90 7.98 3.3M
2025-07-25 7.99 8.06 7.93 8.02 3.9M
2025-07-24 7.88 7.94 7.83 7.93 3.6M
2025-07-23 7.91 7.98 7.84 7.88 3.8M
2025-07-22 7.97 7.97 7.84 7.93 3.7M
2025-07-21 7.95 8.01 7.82 7.93 3.7M
2025-07-18 7.90 7.92 7.77 7.84 2.8M
2025-07-17 7.84 7.99 7.78 7.85 3.3M
2025-07-16 7.81 7.82 7.73 7.80 2.3M
2025-07-15 7.93 7.94 7.74 7.78 3.9M
2025-07-14 7.99 8.00 7.87 7.92 2.7M
2025-07-11 8.17 8.21 7.94 7.95 5.3M
2025-07-10 7.93 8.33 7.93 8.05 8.9M
2025-07-09 7.70 7.92 7.68 7.84 6.5M
2025-07-08 7.67 7.68 7.56 7.68 3.5M
2025-07-07 7.55 7.61 7.54 7.60 2.8M
2025-07-04 7.66 7.69 7.55 7.56 3.1M
2025-07-03 7.63 7.69 7.61 7.66 2.6M
2025-07-02 7.50 7.65 7.50 7.64 2.9M
2025-07-01 7.55 7.71 7.50 7.54 3.3M
2025-06-30 7.49 7.59 7.48 7.56 2.7M
2025-06-27 7.63 7.63 7.48 7.50 2.6M
2025-06-26 7.48 7.60 7.42 7.54 3.9M
2025-06-25 7.46 7.50 7.39 7.45 2.9M
2025-06-24 7.30 7.45 7.28 7.45 2.7M
2025-06-23 7.18 7.30 7.16 7.28 1.9M
2025-06-20 7.29 7.31 7.21 7.22 1.9M
2025-06-19 7.32 7.35 7.22 7.27 2.5M
2025-06-18 7.42 7.42 7.25 7.33 3.0M
2025-06-17 7.49 7.50 7.34 7.42 2.8M
2025-06-16 7.43 7.50 7.41 7.44 3.2M
2025-06-13 7.62 7.63 7.43 7.45 3.9M
2025-06-12 7.61 7.73 7.56 7.62 3.9M
2025-06-11 7.60 7.73 7.57 7.62 3.6M
2025-06-10 7.73 7.85 7.55 7.61 8.6M
2025-06-09 7.37 8.05 7.35 7.80 13.0M
2025-06-06 7.33 7.38 7.27 7.38 2.6M
2025-06-05 7.42 7.49 7.29 7.31 2.9M
2025-06-04 7.45 7.46 7.37 7.45 2.7M
2025-06-03 7.33 7.47 7.33 7.42 3.3M
2025-05-30 7.35 7.44 7.32 7.33 3.0M
2025-05-29 7.26 7.36 7.21 7.36 3.0M
2025-05-28 7.25 7.28 7.16 7.26 2.3M
2025-05-27 7.14 7.23 7.09 7.22 2.8M
2025-05-26 7.15 7.24 7.06 7.14 3.1M
2025-05-23 7.35 7.39 7.14 7.17 5.5M
2025-05-22 7.51 7.54 7.29 7.35 5.2M
2025-05-21 7.50 7.52 7.45 7.51 2.3M
2025-05-20 7.49 7.54 7.45 7.53 2.2M
2025-05-19 7.35 7.50 7.35 7.48 2.9M
2025-05-16 7.39 7.48 7.35 7.37 2.6M
2025-05-15 7.50 7.51 7.39 7.39 4.0M
2025-05-14 7.65 7.70 7.53 7.60 4.4M
2025-05-13 7.61 8.00 7.61 7.65 7.4M
2025-05-12 7.76 7.80 7.52 7.58 5.1M
2025-05-09 7.62 7.81 7.54 7.69 5.2M
2025-05-08 7.58 7.75 7.54 7.62 5.1M
2025-05-07 7.48 7.79 7.48 7.55 6.1M
2025-05-06 7.51 7.54 7.37 7.44 5.8M
2025-04-30 7.60 7.71 7.42 7.44 4.0M
2025-04-29 7.41 7.59 7.41 7.55 2.4M
2025-04-28 7.82 7.90 7.40 7.44 5.6M
2025-04-25 7.82 8.00 7.82 7.90 3.4M
2025-04-24 7.84 7.91 7.71 7.82 2.8M
2025-04-23 7.89 7.95 7.78 7.80 2.8M
2025-04-22 7.90 8.02 7.86 7.89 2.5M
2025-04-21 7.92 7.92 7.73 7.90 3.4M
2025-04-18 7.74 7.89 7.68 7.83 3.2M
2025-04-17 7.56 7.79 7.48 7.74 4.4M
2025-04-16 7.88 7.91 7.53 7.60 5.4M
2025-04-15 7.56 8.03 7.46 7.96 7.7M
2025-04-14 7.60 7.67 7.53 7.55 3.9M
2025-04-11 7.57 7.63 7.49 7.54 3.3M
2025-04-10 7.54 7.68 7.49 7.58 5.0M
2025-04-09 7.12 7.53 6.85 7.46 7.2M
2025-04-08 7.15 7.33 7.08 7.25 7.2M
2025-04-07 7.45 7.80 7.22 7.22 10.2M
2025-04-03 7.93 8.07 7.85 8.02 4.2M
2025-04-02 7.91 7.98 7.84 7.93 2.8M
2025-04-01 7.95 8.03 7.87 7.90 4.0M
2025-03-31 8.09 8.09 7.75 7.91 8.2M
2025-03-28 8.07 8.24 7.98 8.08 5.7M
2025-03-27 8.10 8.14 8.01 8.08 2.4M
2025-03-26 7.99 8.21 7.99 8.13 2.4M
2025-03-25 8.23 8.29 7.94 8.05 5.2M
2025-03-24 8.51 8.64 8.15 8.24 7.4M
2025-03-21 8.37 8.86 8.36 8.54 9.5M
2025-03-20 8.57 8.59 8.37 8.38 5.6M
2025-03-19 8.69 8.75 8.54 8.56 4.9M
2025-03-18 8.78 8.84 8.55 8.69 7.6M
2025-03-17 8.76 8.88 8.64 8.78 7.1M
2025-03-14 8.57 8.76 8.57 8.69 6.5M
2025-03-13 8.62 8.72 8.40 8.66 9.7M
2025-03-12 8.61 8.69 8.45 8.55 10.2M
2025-03-11 8.27 8.63 8.20 8.61 15.2M
2025-03-10 7.84 8.29 7.84 8.26 24.5M
2025-03-07 7.39 8.14 7.36 7.84 26.6M
2025-03-06 7.42 7.45 7.31 7.40 2.9M
2025-03-05 7.42 7.43 7.25 7.39 2.4M
2025-03-04 7.35 7.45 7.32 7.40 2.0M
2025-03-03 7.39 7.46 7.35 7.37 3.0M
2025-02-28 7.49 7.51 7.33 7.35 2.9M
2025-02-27 7.46 7.59 7.44 7.51 3.4M
2025-02-26 7.48 7.56 7.42 7.49 3.0M
2025-02-25 7.51 7.60 7.40 7.46 2.8M
2025-02-24 7.49 7.69 7.47 7.57 3.3M
2025-02-21 7.56 7.62 7.41 7.47 4.3M
2025-02-20 7.42 7.59 7.40 7.57 3.8M
2025-02-19 7.42 7.45 7.35 7.39 2.9M
2025-02-18 7.70 7.70 7.40 7.42 3.8M
2025-02-17 7.43 7.83 7.43 7.72 6.4M
2025-02-14 7.53 7.53 7.39 7.43 2.3M
2025-02-13 7.52 7.62 7.50 7.53 3.0M
2025-02-12 7.54 7.59 7.50 7.57 2.3M
2025-02-11 7.61 7.66 7.40 7.54 3.1M
2025-02-10 7.35 7.64 7.35 7.61 3.9M
2025-02-07 7.23 7.41 7.20 7.37 3.9M
2025-02-06 7.18 7.23 7.10 7.23 3.5M
2025-02-05 7.32 7.38 7.14 7.17 3.1M
2025-01-27 7.30 7.44 7.29 7.31 2.9M
2025-01-24 7.14 7.30 7.14 7.24 2.5M
2025-01-23 7.25 7.27 7.17 7.18 2.1M
2025-01-22 7.22 7.22 7.06 7.14 2.2M
2025-01-21 7.39 7.41 7.14 7.18 2.8M
2025-01-20 7.28 7.39 7.21 7.34 2.6M
2025-01-17 7.30 7.32 7.23 7.26 1.9M
2025-01-16 7.36 7.47 7.29 7.34 2.7M
2025-01-15 7.30 7.44 7.22 7.35 2.4M
2025-01-14 7.18 7.34 7.14 7.30 4.1M
2025-01-13 7.11 7.17 6.94 7.14 3.1M
2025-01-10 7.42 7.42 7.14 7.15 3.1M
2025-01-09 7.51 7.53 7.35 7.39 3.2M
2025-01-08 7.64 7.64 7.32 7.50 3.7M
2025-01-07 7.60 7.70 7.46 7.61 3.8M
2025-01-06 7.50 7.73 7.26 7.60 3.4M
2025-01-03 7.91 7.91 7.48 7.50 3.9M
2025-01-02 7.84 8.08 7.76 7.84 3.9M