华大九天

301269
🏛️ 中国 →
126.30
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
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 90.00 90.67 89.44 90.07 1.6M
2022-12-29 88.12 90.78 88.00 89.93 2.2M
2022-12-28 90.00 90.17 88.10 88.40 2.3M
2022-12-27 89.77 91.00 88.58 90.73 2.5M
2022-12-26 87.98 90.48 87.98 89.66 2.7M
2022-12-23 88.67 89.98 87.08 87.85 2.3M
2022-12-22 91.40 92.07 89.60 89.90 1.7M
2022-12-21 93.51 93.94 89.55 91.37 3.2M
2022-12-20 94.40 95.24 92.90 93.62 2.4M
2022-12-19 97.23 98.97 94.01 94.21 2.9M
2022-12-16 100.80 102.38 98.00 98.10 3.6M
2022-12-15 100.08 104.35 99.18 102.30 4.6M
2022-12-14 103.69 105.50 100.58 100.85 5.7M
2022-12-13 99.50 102.00 99.00 99.92 3.0M
2022-12-12 96.73 103.00 96.30 100.90 6.6M
2022-12-09 94.47 99.50 94.20 96.73 6.1M
2022-12-08 97.50 98.26 94.52 94.93 3.9M
2022-12-07 97.90 98.09 96.50 97.61 3.4M
2022-12-06 95.41 100.35 94.96 98.87 6.1M
2022-12-05 96.09 97.18 94.44 95.37 3.1M
2022-12-02 96.40 97.80 95.70 96.09 3.3M
2022-12-01 95.00 97.32 94.60 96.35 4.7M
2022-11-30 96.00 96.31 93.47 93.87 3.3M
2022-11-29 94.63 96.56 94.02 96.33 3.3M
2022-11-28 92.91 95.01 92.50 94.47 2.3M
2022-11-25 94.30 96.17 93.19 94.51 2.8M
2022-11-24 96.60 96.80 94.01 94.44 3.1M
2022-11-23 95.00 96.58 91.57 96.54 4.7M
2022-11-22 95.11 97.29 94.18 95.72 3.1M
2022-11-21 96.00 98.46 93.60 95.96 5.3M
2022-11-18 99.95 101.18 97.80 98.02 4.8M
2022-11-17 99.02 101.23 97.80 101.06 4.2M
2022-11-16 104.00 104.80 99.05 99.20 5.6M
2022-11-15 100.61 105.04 100.28 104.03 6.1M
2022-11-14 99.80 102.23 99.00 100.48 3.8M
2022-11-11 103.66 105.10 101.01 101.05 5.6M
2022-11-10 103.60 105.65 100.20 100.69 5.2M
2022-11-09 106.80 107.07 103.19 103.60 5.3M
2022-11-08 106.22 107.97 105.00 107.15 4.4M
2022-11-07 107.63 109.81 105.50 106.20 4.6M
2022-11-04 107.90 108.68 105.13 107.88 6.1M
2022-11-03 103.44 109.26 103.03 108.37 8.3M
2022-11-02 113.87 115.98 105.01 105.53 11.5M
2022-11-01 112.98 114.76 110.18 114.22 7.4M
2022-10-31 107.00 115.82 106.82 113.78 10.0M
2022-10-28 104.91 112.38 104.90 108.08 10.1M
2022-10-27 106.09 110.00 104.86 106.62 9.6M
2022-10-26 102.32 107.77 99.66 107.06 10.3M
2022-10-25 101.20 105.59 100.03 102.17 6.8M
2022-10-24 102.00 106.00 101.61 101.91 7.7M
2022-10-21 102.41 103.80 100.19 102.97 6.9M
2022-10-20 97.21 107.93 97.00 104.50 11.7M
2022-10-19 99.00 101.40 97.63 98.50 5.0M
2022-10-18 104.00 104.34 99.31 100.00 6.3M
2022-10-17 97.80 103.45 97.25 102.98 8.5M
2022-10-14 99.15 100.48 96.80 99.10 8.3M
2022-10-13 96.00 100.75 95.27 99.19 10.1M
2022-10-12 90.88 96.98 88.90 96.94 9.8M
2022-10-11 89.02 92.50 86.77 91.65 7.3M
2022-10-10 89.99 92.60 87.66 89.02 6.6M
2022-09-30 99.20 99.88 90.01 90.30 9.6M
2022-09-29 102.15 102.83 98.05 98.85 7.7M
2022-09-28 102.06 103.90 98.93 100.85 8.8M
2022-09-27 98.00 102.97 97.96 102.05 9.3M
2022-09-26 99.55 101.97 98.11 98.14 7.5M
2022-09-23 103.79 105.48 101.30 101.33 7.2M
2022-09-22 101.50 106.80 100.74 104.51 9.6M
2022-09-21 104.00 105.61 99.12 101.38 10.1M
2022-09-20 105.00 107.56 102.88 106.12 9.5M
2022-09-19 114.93 117.88 105.18 105.30 14.4M
2022-09-16 109.78 118.40 109.00 115.39 15.9M
2022-09-15 108.70 111.17 106.99 111.17 12.0M
2022-09-14 102.50 111.30 102.40 109.94 13.0M
2022-09-13 106.00 112.58 103.81 104.23 12.8M
2022-09-09 103.50 107.50 101.50 106.50 11.1M
2022-09-08 102.00 104.30 101.01 102.20 9.5M
2022-09-07 98.00 106.46 97.94 104.44 17.5M
2022-09-06 95.69 97.30 93.80 95.84 7.1M
2022-09-05 96.54 98.27 92.60 95.75 9.8M
2022-09-02 95.00 99.48 94.10 98.40 10.6M
2022-09-01 99.00 102.87 94.98 95.20 11.2M
2022-08-31 95.02 100.30 95.01 98.02 13.3M
2022-08-30 96.80 99.69 94.84 95.11 7.7M
2022-08-29 92.00 99.00 91.70 96.80 10.0M
2022-08-26 98.12 99.12 93.88 94.04 12.0M
2022-08-25 111.70 111.80 96.66 97.55 18.2M
2022-08-24 110.86 115.48 110.10 111.11 14.2M
2022-08-23 109.46 113.94 107.70 110.61 11.4M
2022-08-22 109.00 113.78 107.39 108.89 13.5M
2022-08-19 120.08 124.99 112.22 113.19 19.9M
2022-08-18 115.23 126.75 115.23 122.02 20.3M
2022-08-17 124.00 125.00 117.00 117.05 18.9M
2022-08-16 116.00 126.43 114.68 125.02 20.9M
2022-08-15 121.00 133.50 120.00 121.80 28.0M
2022-08-12 117.21 121.79 111.66 114.87 20.5M
2022-08-11 122.30 127.99 118.20 119.90 21.7M
2022-08-10 125.00 134.40 123.03 123.05 24.8M
2022-08-09 128.01 132.77 124.00 129.98 26.6M
2022-08-08 140.01 145.98 117.01 138.00 31.2M
2022-08-05 106.29 126.00 106.10 126.00 14.3M
2022-08-04 93.00 108.38 92.90 105.00 23.4M
2022-08-03 78.94 100.46 77.61 92.02 29.4M
2022-08-02 73.99 80.11 72.40 79.70 25.5M
2022-08-01 73.90 76.01 71.01 76.01 27.6M
2022-07-29 69.05 75.50 68.06 75.00 50.8M