帝奥微

688381
🏛️ 中国 →
28.11
最后更新: 2025-09-26
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 40.73 41.20 39.41 39.72 1.4M
2022-12-29 41.58 41.74 40.38 40.90 1.5M
2022-12-28 41.52 42.50 41.20 41.58 0.8M
2022-12-27 40.39 41.94 39.82 41.52 1.5M
2022-12-26 37.82 40.98 37.82 40.48 1.6M
2022-12-23 38.75 39.29 37.60 37.82 1.4M
2022-12-22 40.50 40.60 38.59 38.83 1.1M
2022-12-21 40.61 40.80 39.60 40.12 1.1M
2022-12-20 41.01 41.59 40.62 40.67 1.4M
2022-12-19 41.61 42.45 40.58 41.11 1.4M
2022-12-16 43.64 43.64 41.55 42.00 2.6M
2022-12-15 43.37 45.06 43.01 43.40 2.0M
2022-12-14 47.44 47.80 43.80 43.84 2.7M
2022-12-13 46.20 46.69 45.26 45.88 2.1M
2022-12-12 45.10 47.47 43.53 46.87 3.8M
2022-12-09 44.80 45.87 43.77 45.03 2.7M
2022-12-08 45.80 45.80 44.40 44.90 2.0M
2022-12-07 45.65 46.75 44.26 46.01 3.0M
2022-12-06 42.25 46.88 42.16 45.65 5.0M
2022-12-05 44.07 44.20 41.99 42.25 2.9M
2022-12-02 43.00 44.12 43.00 43.36 1.7M
2022-12-01 44.00 45.48 43.31 43.35 3.4M
2022-11-30 43.85 45.08 42.60 43.42 2.6M
2022-11-29 43.35 45.00 41.68 44.25 4.2M
2022-11-28 42.91 43.88 42.26 43.59 2.4M
2022-11-25 44.86 45.53 43.08 43.41 3.2M
2022-11-24 45.67 45.90 44.10 44.28 2.8M
2022-11-23 46.76 47.00 44.24 45.41 4.0M
2022-11-22 46.18 49.35 45.58 47.23 4.6M
2022-11-21 46.31 46.98 45.00 46.60 3.3M
2022-11-18 46.70 48.92 46.13 46.55 5.5M
2022-11-17 43.80 48.20 43.21 47.45 7.0M
2022-11-16 44.50 45.06 43.48 44.18 5.4M
2022-11-15 42.00 45.20 41.15 44.29 7.7M
2022-11-14 41.23 43.43 40.80 41.30 4.3M
2022-11-11 41.10 45.45 41.06 41.79 7.0M
2022-11-10 39.88 41.29 39.39 39.70 2.7M
2022-11-09 40.71 41.19 39.92 39.94 2.6M
2022-11-08 41.50 42.37 40.32 41.00 3.3M
2022-11-07 42.90 43.10 41.25 41.99 5.2M
2022-11-04 40.69 42.80 40.69 42.66 7.2M
2022-11-03 38.21 40.88 37.86 40.64 4.6M
2022-11-02 37.35 38.80 37.35 38.20 4.3M
2022-11-01 36.88 37.64 36.06 37.20 2.8M
2022-10-31 33.80 36.83 33.58 36.64 3.8M
2022-10-28 35.25 36.14 33.96 34.22 2.5M
2022-10-27 36.74 37.17 35.20 35.21 3.0M
2022-10-26 35.68 36.98 34.91 36.77 2.5M
2022-10-25 35.87 36.34 35.00 35.30 2.1M
2022-10-24 35.91 36.75 35.70 35.97 2.9M
2022-10-21 36.00 36.28 34.52 35.91 3.7M
2022-10-20 35.21 36.93 34.16 36.20 4.7M
2022-10-19 35.57 36.11 34.96 35.21 1.5M
2022-10-18 36.25 36.58 35.42 35.56 2.0M
2022-10-17 35.79 36.81 35.32 36.24 2.1M
2022-10-14 35.38 36.15 35.01 35.80 2.2M
2022-10-13 34.79 35.80 34.70 35.21 2.4M
2022-10-12 32.57 35.47 32.38 35.43 4.3M
2022-10-11 32.36 33.15 31.61 32.88 2.9M
2022-10-10 32.40 33.30 31.55 32.62 3.8M
2022-09-30 34.75 35.08 32.35 32.48 3.5M
2022-09-29 36.11 36.48 34.81 35.02 2.6M
2022-09-28 38.28 38.87 35.44 35.55 4.1M
2022-09-27 37.98 38.76 37.41 38.50 2.8M
2022-09-26 39.81 40.28 37.88 38.00 4.1M
2022-09-23 42.89 43.10 39.88 40.30 5.3M
2022-09-22 41.52 43.05 41.19 42.92 4.0M
2022-09-21 41.35 42.54 41.06 41.82 3.0M
2022-09-20 41.11 42.76 40.88 41.69 3.7M
2022-09-19 41.42 42.87 41.16 41.49 3.8M
2022-09-16 40.41 42.06 40.00 41.45 4.6M
2022-09-15 42.11 42.48 39.78 40.34 5.3M
2022-09-14 40.49 42.45 40.44 41.95 4.0M
2022-09-13 43.60 43.66 41.12 41.47 5.1M
2022-09-09 42.60 44.38 42.41 43.60 6.4M
2022-09-08 42.83 43.46 42.41 42.94 4.9M
2022-09-07 41.27 43.67 41.21 42.84 7.2M
2022-09-06 40.10 41.96 39.33 41.73 7.2M
2022-09-05 42.40 42.40 39.50 39.80 7.6M
2022-09-02 42.39 43.68 41.20 42.34 5.6M
2022-09-01 42.65 43.70 41.66 41.88 4.8M
2022-08-31 43.99 44.86 42.01 42.14 6.7M
2022-08-30 43.59 45.23 43.31 44.45 6.8M
2022-08-29 42.45 45.70 41.91 43.29 9.9M
2022-08-26 46.70 47.18 43.21 43.30 13.0M
2022-08-25 48.10 48.62 44.28 46.27 18.7M
2022-08-24 50.90 51.86 49.00 49.05 27.4M
2022-08-23 53.66 55.50 48.00 48.27 38.4M