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
2023-12-29 24.65 25.36 24.43 25.32 2.4M
2023-12-28 23.46 24.86 23.33 24.53 2.6M
2023-12-27 23.60 23.98 23.40 23.58 2.0M
2023-12-26 24.56 24.56 23.57 23.72 1.7M
2023-12-25 24.91 25.13 24.03 24.51 2.2M
2023-12-22 25.37 25.45 24.66 24.82 1.5M
2023-12-21 25.28 25.76 24.78 25.40 1.1M
2023-12-20 25.50 26.12 25.27 25.32 1.6M
2023-12-19 24.73 25.80 24.64 25.48 1.4M
2023-12-18 25.62 25.62 24.76 24.90 2.0M
2023-12-15 25.96 26.10 25.50 25.66 1.3M
2023-12-14 25.99 26.37 25.80 25.92 1.3M
2023-12-13 26.66 26.66 25.90 25.93 1.4M
2023-12-12 26.45 26.83 26.23 26.47 1.4M
2023-12-11 25.62 26.53 25.19 26.39 3.0M
2023-12-08 25.64 26.09 25.50 25.81 4.0M
2023-12-07 25.74 25.86 25.23 25.71 2.0M
2023-12-06 25.11 25.87 25.05 25.70 2.3M
2023-12-05 25.63 25.70 25.06 25.19 1.6M
2023-12-04 25.95 26.12 25.66 25.74 1.3M
2023-12-01 26.00 26.28 25.33 25.87 2.1M
2023-11-30 26.68 26.68 25.86 26.00 2.3M
2023-11-29 26.70 27.08 26.51 26.68 1.7M
2023-11-28 26.24 26.97 26.13 26.72 1.4M
2023-11-27 25.87 26.42 25.74 26.30 1.9M
2023-11-24 26.88 26.88 25.80 25.91 2.3M
2023-11-23 26.41 27.10 26.00 26.95 2.4M
2023-11-22 27.15 27.28 26.26 26.38 2.5M
2023-11-21 27.65 27.70 27.13 27.15 1.5M
2023-11-20 27.80 28.07 27.39 27.65 1.8M
2023-11-17 27.67 27.99 27.55 27.75 1.4M
2023-11-16 27.78 28.10 27.56 27.76 3.4M
2023-11-15 28.19 28.35 27.61 27.85 2.1M
2023-11-14 27.30 28.10 26.85 27.88 2.7M
2023-11-13 27.36 27.73 27.14 27.38 2.1M
2023-11-10 27.02 27.67 26.88 27.18 2.5M
2023-11-09 27.98 28.17 27.02 27.12 3.7M
2023-11-08 28.00 28.70 27.70 28.03 5.9M
2023-11-07 27.95 28.32 27.67 28.05 3.9M
2023-11-06 26.54 28.05 26.50 27.95 3.9M
2023-11-03 25.54 26.51 25.26 26.41 2.5M
2023-11-02 25.96 26.36 25.23 25.27 1.8M
2023-11-01 26.25 26.82 25.82 25.92 1.7M
2023-10-31 26.45 26.71 26.08 26.28 1.4M
2023-10-30 24.59 26.70 24.59 26.46 3.3M
2023-10-27 23.95 25.15 23.62 24.92 2.3M
2023-10-26 24.50 24.57 23.45 24.16 2.3M
2023-10-25 24.60 25.08 24.47 24.84 1.3M
2023-10-24 24.09 24.86 23.50 24.63 1.9M
2023-10-23 25.06 25.23 24.00 24.19 1.4M
2023-10-20 25.54 26.04 25.01 25.07 1.6M
2023-10-19 25.34 26.68 25.11 25.74 3.8M
2023-10-18 25.94 25.98 25.08 25.19 1.9M
2023-10-17 26.32 26.42 25.75 26.05 2.2M
2023-10-16 27.05 27.10 26.14 26.34 1.6M
2023-10-13 27.09 27.25 26.80 27.05 1.5M
2023-10-12 27.43 27.62 26.68 27.10 2.6M
2023-10-11 27.07 27.74 26.85 27.45 1.9M
2023-10-10 26.88 27.34 26.88 26.97 1.0M
2023-10-09 27.10 27.19 26.75 26.91 0.7M
2023-09-28 27.07 27.38 26.80 27.10 1.0M
2023-09-27 26.72 27.20 26.60 26.90 0.9M
2023-09-26 26.92 27.08 26.69 26.71 0.8M
2023-09-25 27.24 27.37 26.68 27.04 1.0M
2023-09-22 26.57 27.33 26.20 27.29 1.3M
2023-09-21 26.56 26.90 26.24 26.57 1.0M
2023-09-20 26.80 27.09 26.35 26.43 0.7M
2023-09-19 27.28 27.32 26.68 26.82 1.0M
2023-09-18 27.58 27.65 26.99 27.06 1.3M
2023-09-15 27.74 28.30 27.10 27.88 1.4M
2023-09-14 27.85 27.85 27.28 27.59 1.1M
2023-09-13 28.16 28.35 27.52 27.80 1.2M
2023-09-12 28.94 28.94 28.13 28.16 1.7M
2023-09-11 28.54 28.64 27.97 28.38 1.6M
2023-09-08 27.70 28.55 27.69 28.38 1.6M
2023-09-07 28.61 28.61 27.80 27.90 1.9M
2023-09-06 27.80 28.65 27.80 28.61 2.2M
2023-09-05 27.93 28.40 27.84 27.95 2.0M
2023-09-04 27.75 27.95 27.46 27.93 1.4M
2023-09-01 27.97 28.37 27.27 27.69 2.1M
2023-08-31 27.40 28.39 27.13 28.08 2.9M
2023-08-30 27.00 27.95 26.60 27.61 4.4M
2023-08-29 24.97 26.28 24.60 26.15 2.0M
2023-08-28 26.53 26.59 24.60 24.87 2.1M
2023-08-25 25.39 25.41 24.50 24.69 2.2M
2023-08-24 25.57 26.07 24.92 25.54 2.9M
2023-08-23 26.50 26.50 24.86 25.03 2.6M
2023-08-22 26.49 26.78 25.45 26.30 1.5M
2023-08-21 26.91 27.30 25.68 26.30 1.8M
2023-08-18 27.59 27.98 26.64 26.77 1.8M
2023-08-17 26.81 27.60 26.68 27.45 0.9M
2023-08-16 27.08 27.45 26.89 26.95 0.9M
2023-08-15 28.40 28.48 26.90 27.26 1.9M
2023-08-14 28.00 28.62 27.75 28.23 0.8M
2023-08-11 29.20 29.20 28.31 28.38 0.9M
2023-08-10 28.99 29.23 28.68 29.07 0.6M
2023-08-09 28.97 29.00 28.30 28.84 0.5M
2023-08-08 29.16 29.25 28.65 28.80 0.8M
2023-08-07 29.48 29.62 28.81 28.87 1.1M
2023-08-04 30.10 30.28 29.31 29.55 1.4M
2023-08-03 30.18 30.20 29.55 29.98 1.2M
2023-08-02 30.66 30.66 30.23 30.25 0.6M
2023-08-01 30.58 30.82 30.30 30.68 0.6M
2023-07-31 30.66 30.89 30.20 30.45 0.8M
2023-07-28 31.38 31.38 29.50 30.46 1.8M
2023-07-27 31.50 31.69 31.02 31.02 0.8M
2023-07-26 32.30 32.30 31.20 31.41 1.3M
2023-07-25 31.80 32.29 31.52 32.20 1.2M
2023-07-24 32.37 32.40 31.29 31.37 1.2M
2023-07-21 32.72 32.82 32.06 32.34 0.8M
2023-07-20 33.88 33.99 32.40 32.56 1.3M
2023-07-19 34.22 34.48 33.40 33.49 1.3M
2023-07-18 34.54 35.17 34.00 34.14 1.2M
2023-07-17 34.43 34.86 33.88 34.40 1.0M
2023-07-14 35.04 35.60 34.41 34.66 1.3M
2023-07-13 34.37 35.56 34.14 35.14 2.6M
2023-07-12 34.20 35.67 34.20 34.34 3.1M
2023-07-11 32.15 34.58 32.11 34.33 2.9M
2023-07-10 32.03 32.72 31.77 32.05 0.9M
2023-07-07 32.60 32.86 31.87 31.98 1.2M
2023-07-06 33.38 33.43 32.78 32.87 1.2M
2023-07-05 33.07 34.06 32.59 33.18 2.1M
2023-07-04 32.27 33.37 31.88 33.10 2.0M
2023-07-03 32.44 32.72 31.80 32.05 1.2M
2023-06-30 31.78 32.35 31.24 32.28 1.5M
2023-06-29 31.15 31.98 31.15 31.59 1.0M
2023-06-28 32.59 32.62 30.99 31.36 2.3M
2023-06-27 32.50 32.82 32.16 32.55 0.8M
2023-06-26 33.86 34.14 32.00 32.28 2.5M
2023-06-21 35.66 35.67 34.01 34.14 2.0M
2023-06-20 35.11 35.94 34.85 35.76 1.9M
2023-06-19 34.50 35.82 34.36 35.40 1.5M
2023-06-16 34.79 34.95 33.82 34.73 1.5M
2023-06-15 34.30 34.78 33.90 34.34 1.5M
2023-06-14 33.62 34.74 33.05 34.28 2.4M
2023-06-13 33.90 33.90 32.40 33.66 3.1M
2023-06-12 34.98 35.20 33.86 33.92 1.9M
2023-06-09 34.03 35.38 33.62 34.85 2.5M
2023-06-08 35.10 35.10 33.94 33.97 1.5M
2023-06-07 34.90 35.68 34.50 35.04 2.0M
2023-06-06 36.65 36.65 34.19 34.31 2.4M
2023-06-05 37.37 37.77 36.55 36.71 1.6M
2023-06-02 35.58 37.89 35.58 37.33 3.2M
2023-06-01 36.36 36.42 35.18 35.55 1.6M
2023-05-31 36.81 37.60 36.41 36.68 1.4M
2023-05-30 37.48 37.70 36.68 37.23 1.3M
2023-05-29 36.97 37.38 36.41 37.06 1.1M
2023-05-26 36.97 37.15 36.36 36.53 0.9M
2023-05-25 36.65 37.38 35.80 36.62 1.0M
2023-05-24 35.90 37.52 35.90 36.65 1.0M
2023-05-23 36.38 37.16 36.00 36.17 1.1M
2023-05-22 37.26 37.59 36.42 36.61 1.1M
2023-05-19 36.44 37.50 36.30 37.26 1.2M
2023-05-18 35.90 36.46 35.60 36.30 0.9M
2023-05-17 35.12 36.28 35.12 35.79 1.0M
2023-05-16 35.19 35.87 34.60 35.43 1.6M
2023-05-15 34.78 34.85 34.09 34.81 0.8M
2023-05-12 34.87 35.90 34.87 34.90 1.1M
2023-05-11 35.22 35.75 34.72 34.98 1.1M
2023-05-10 34.05 35.74 33.80 34.90 2.7M
2023-05-09 35.50 35.52 34.02 34.05 2.0M
2023-05-08 35.48 35.79 34.60 35.40 1.2M
2023-05-05 36.78 37.50 35.21 35.35 1.8M
2023-05-04 37.36 37.79 36.28 36.51 2.0M
2023-04-28 35.65 38.12 35.65 37.60 2.8M
2023-04-27 36.01 36.88 35.56 35.72 1.7M
2023-04-26 38.04 38.50 35.52 36.35 3.2M
2023-04-25 41.30 41.30 37.80 38.06 3.5M
2023-04-24 40.00 41.25 39.28 41.20 4.2M
2023-04-21 44.80 45.00 41.62 41.63 5.3M
2023-04-20 44.30 45.65 43.88 45.27 3.3M
2023-04-19 44.39 45.58 43.69 44.80 3.3M
2023-04-18 44.78 45.45 43.61 44.39 3.1M
2023-04-17 46.61 47.12 44.85 45.16 3.9M
2023-04-14 45.01 46.95 43.97 46.93 6.1M
2023-04-13 46.99 48.71 45.05 45.05 6.5M
2023-04-12 44.40 46.88 44.18 46.25 4.7M
2023-04-11 43.77 45.67 43.63 44.70 3.7M
2023-04-10 44.79 45.66 43.46 43.92 5.3M
2023-04-07 43.77 44.61 43.13 44.28 3.7M
2023-04-06 42.17 44.82 42.17 43.60 5.5M
2023-04-04 42.60 43.29 41.82 42.28 4.6M
2023-04-03 40.98 42.81 40.90 42.50 5.0M
2023-03-31 41.59 41.59 40.05 40.76 3.1M
2023-03-30 40.37 41.88 40.22 41.38 4.1M
2023-03-29 39.85 41.28 39.02 40.33 3.4M
2023-03-28 42.10 42.10 39.80 39.88 3.9M
2023-03-27 41.42 43.44 40.93 42.44 5.3M
2023-03-24 41.01 42.30 40.35 40.89 3.7M
2023-03-23 39.15 41.49 39.09 41.27 4.2M
2023-03-22 39.52 39.88 38.81 39.31 2.1M
2023-03-21 39.38 39.97 39.00 39.52 3.0M
2023-03-20 41.60 41.69 38.30 39.16 7.5M
2023-03-17 41.84 42.68 41.25 41.65 3.0M
2023-03-16 42.00 42.58 41.30 41.31 2.1M
2023-03-15 42.79 43.19 41.85 42.17 2.6M
2023-03-14 42.50 42.95 41.30 42.57 3.2M
2023-03-13 42.02 42.50 41.50 42.50 2.1M
2023-03-10 42.09 42.54 41.08 42.05 3.6M
2023-03-09 40.09 43.38 40.09 42.45 8.1M
2023-03-08 38.60 40.30 38.51 39.90 2.0M
2023-03-07 40.71 40.77 38.65 38.69 3.0M
2023-03-06 39.86 41.60 39.46 40.97 3.2M
2023-03-03 40.06 40.75 38.94 39.71 4.1M
2023-03-02 40.90 41.13 39.20 39.48 3.9M
2023-03-01 42.20 42.34 40.70 40.83 3.5M
2023-02-28 42.78 43.13 41.40 42.42 2.3M
2023-02-27 42.45 43.38 42.13 42.64 2.1M
2023-02-24 42.35 43.06 41.88 42.50 2.6M
2023-02-23 43.00 43.48 41.60 42.88 3.2M
2023-02-22 42.61 44.13 42.55 43.00 1.1M
2023-02-21 43.54 44.30 42.62 42.99 1.2M
2023-02-20 43.21 43.90 42.30 43.51 2.3M
2023-02-17 45.65 45.90 43.50 43.61 1.7M
2023-02-16 47.21 48.33 45.24 45.65 2.9M
2023-02-15 47.93 48.25 47.02 47.50 1.1M
2023-02-14 47.72 48.68 46.90 47.71 1.9M
2023-02-13 46.29 48.10 46.00 47.36 1.5M
2023-02-10 47.60 48.98 45.95 46.36 1.8M
2023-02-09 45.90 48.39 45.11 47.82 2.7M
2023-02-08 47.37 48.62 45.88 46.04 1.6M
2023-02-07 46.91 48.84 46.90 47.65 1.9M
2023-02-06 47.77 48.87 46.02 46.75 2.9M
2023-02-03 47.88 49.00 47.32 48.32 1.9M
2023-02-02 48.10 49.57 47.67 47.92 2.6M
2023-02-01 47.82 48.90 46.80 47.94 2.1M
2023-01-31 48.50 48.85 46.78 47.30 2.2M
2023-01-30 49.68 50.43 48.31 48.56 1.8M
2023-01-20 49.21 49.87 48.56 49.30 1.7M
2023-01-19 47.69 50.17 47.29 49.17 2.8M
2023-01-18 47.61 47.99 46.78 47.49 1.8M
2023-01-17 45.15 49.18 44.50 47.39 5.2M
2023-01-16 42.70 45.25 42.66 44.28 2.1M
2023-01-13 42.79 43.20 41.81 42.98 1.3M
2023-01-12 42.80 43.18 42.00 42.46 0.9M
2023-01-11 44.50 45.37 42.49 42.49 3.1M
2023-01-10 42.88 45.27 42.70 44.70 2.8M
2023-01-09 43.10 44.00 42.48 43.17 2.0M
2023-01-06 44.49 44.49 43.10 43.12 1.4M
2023-01-05 43.80 44.78 42.73 43.88 2.3M
2023-01-04 43.01 44.57 42.42 43.30 2.0M
2023-01-03 39.72 43.00 39.41 42.90 2.8M