华大九天

301269
🏛️ 中国 →
123.71
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
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
2023-12-29 104.89 106.50 104.20 105.85 1.9M
2023-12-28 104.00 105.30 103.30 105.19 2.0M
2023-12-27 103.50 105.38 102.70 104.44 1.7M
2023-12-26 102.68 104.20 101.40 103.33 1.4M
2023-12-25 101.12 102.98 100.22 102.69 1.3M
2023-12-22 101.89 102.09 98.80 101.50 2.0M
2023-12-21 101.00 102.73 100.50 102.09 1.4M
2023-12-20 100.70 102.50 99.75 101.19 1.8M
2023-12-19 99.00 101.01 98.54 100.98 1.9M
2023-12-18 99.41 100.17 98.21 99.30 1.6M
2023-12-15 101.07 101.60 99.00 99.40 1.8M
2023-12-14 102.00 103.50 100.90 100.91 2.1M
2023-12-13 103.99 104.50 101.14 101.38 2.7M
2023-12-12 106.78 107.89 103.37 103.99 3.2M
2023-12-11 107.50 108.01 104.69 106.78 5.2M
2023-12-08 106.50 109.19 106.00 108.52 12.9M
2023-12-07 104.95 108.00 104.00 106.48 6.3M
2023-12-06 100.00 105.29 99.82 104.40 5.1M
2023-12-05 100.00 101.36 99.20 100.38 2.8M
2023-12-04 100.00 101.10 99.86 100.28 1.8M
2023-12-01 98.30 99.32 97.30 99.29 1.3M
2023-11-30 99.49 99.92 97.81 98.31 2.6M
2023-11-29 99.30 100.50 99.00 99.55 1.7M
2023-11-28 99.81 99.85 98.24 99.37 1.5M
2023-11-27 95.73 100.28 95.60 99.40 2.6M
2023-11-24 97.62 97.93 95.60 96.25 1.6M
2023-11-23 97.07 98.19 96.52 97.74 1.0M
2023-11-22 98.08 98.67 97.19 97.28 1.3M
2023-11-21 100.12 100.98 98.00 98.31 2.0M
2023-11-20 99.07 100.51 98.30 99.87 1.4M
2023-11-17 99.57 99.79 97.77 99.07 1.7M
2023-11-16 100.25 100.34 98.90 98.99 1.6M
2023-11-15 103.18 103.20 100.02 100.60 2.4M
2023-11-14 101.78 102.67 100.69 102.23 2.1M
2023-11-13 98.87 102.41 98.69 102.00 3.3M
2023-11-10 98.09 99.79 97.82 98.18 1.8M
2023-11-09 100.15 101.25 99.00 99.07 1.8M
2023-11-08 100.60 101.36 99.50 100.15 2.6M
2023-11-07 102.39 102.42 97.43 101.55 4.2M
2023-11-06 102.88 104.40 102.27 103.00 2.8M
2023-11-03 101.53 103.33 100.90 102.87 1.8M
2023-11-02 102.00 103.11 101.50 101.50 1.6M
2023-11-01 102.05 104.49 101.20 102.46 2.2M
2023-10-31 103.20 104.55 102.53 103.20 1.8M
2023-10-30 99.07 103.83 99.07 102.86 3.4M
2023-10-27 97.48 100.36 97.01 100.06 2.2M
2023-10-26 95.75 98.75 95.62 98.36 2.1M
2023-10-25 95.80 97.50 94.60 96.64 2.2M
2023-10-24 96.57 96.90 93.00 95.26 2.6M
2023-10-23 99.60 99.86 95.45 95.87 2.0M
2023-10-20 102.02 103.17 99.12 99.43 2.3M
2023-10-19 101.73 105.38 101.50 102.17 2.4M
2023-10-18 104.70 106.26 100.58 102.50 2.7M
2023-10-17 104.69 106.49 103.79 105.01 1.9M
2023-10-16 105.00 105.40 103.60 104.59 1.9M
2023-10-13 106.00 107.12 104.60 105.90 2.1M
2023-10-12 105.98 109.00 104.74 107.39 3.5M
2023-10-11 105.81 106.28 103.74 105.30 2.5M
2023-10-10 104.87 106.40 104.50 105.82 2.0M
2023-10-09 104.00 105.21 103.55 104.89 1.3M
2023-09-28 104.33 105.60 102.88 104.92 2.2M
2023-09-27 103.00 105.11 102.80 103.62 1.4M
2023-09-26 104.25 106.20 103.50 103.55 1.6M
2023-09-25 104.90 105.86 102.90 105.00 2.0M
2023-09-22 102.90 105.28 101.00 104.95 2.7M
2023-09-21 103.20 105.70 103.20 103.55 1.6M
2023-09-20 107.54 108.90 102.78 103.18 3.8M
2023-09-19 109.98 111.15 107.81 109.12 2.4M
2023-09-18 109.08 111.33 108.60 109.10 2.7M
2023-09-15 107.18 111.80 106.33 111.30 4.7M
2023-09-14 106.00 107.65 104.53 107.59 2.8M
2023-09-13 107.28 107.76 103.55 106.31 4.4M
2023-09-12 109.06 109.06 106.33 108.10 3.5M
2023-09-11 109.00 111.50 106.80 109.10 4.8M
2023-09-08 107.08 112.50 107.05 110.15 7.6M
2023-09-07 116.25 116.33 107.89 108.61 10.3M
2023-09-06 107.00 117.33 106.85 114.03 15.3M
2023-09-05 110.20 114.00 107.66 107.68 9.5M
2023-09-04 106.00 109.36 105.00 108.54 5.3M
2023-09-01 108.00 110.80 104.82 104.88 4.5M
2023-08-31 108.32 110.20 106.81 108.80 5.3M
2023-08-30 113.20 116.54 107.55 108.81 7.1M
2023-08-29 102.63 107.33 102.28 107.23 2.1M
2023-08-28 110.50 110.90 102.55 103.18 1.8M
2023-08-25 105.00 105.85 103.58 103.97 1.5M
2023-08-24 103.10 105.90 102.00 105.25 2.2M
2023-08-23 104.60 106.26 103.00 103.02 2.1M
2023-08-22 102.00 105.38 100.76 104.70 2.6M
2023-08-21 100.44 102.00 99.50 100.91 1.1M
2023-08-18 102.60 102.80 100.50 100.50 1.4M
2023-08-17 101.65 103.95 100.84 102.03 1.5M
2023-08-16 103.22 105.38 101.80 102.08 1.8M
2023-08-15 106.95 107.44 102.28 103.47 2.3M
2023-08-14 101.50 108.29 101.45 106.62 2.7M
2023-08-11 104.62 105.62 102.82 102.83 1.2M
2023-08-10 103.75 106.61 103.50 104.62 1.2M
2023-08-09 105.84 106.67 102.67 104.22 2.0M
2023-08-08 105.39 108.18 103.33 106.00 3.0M
2023-08-07 106.97 109.97 105.85 108.78 2.7M
2023-08-04 106.93 108.82 105.65 106.99 3.3M
2023-08-03 108.00 108.98 106.66 106.95 3.0M
2023-08-02 102.13 110.65 101.55 109.14 8.1M
2023-08-01 102.60 104.22 101.00 103.19 3.0M
2023-07-31 99.90 102.66 97.80 102.65 4.4M
2023-07-28 104.50 105.66 101.93 102.23 2.1M
2023-07-27 102.45 104.43 101.81 102.78 1.1M
2023-07-26 101.80 104.44 101.06 102.83 1.6M
2023-07-25 101.39 103.69 99.93 102.58 2.2M
2023-07-24 101.37 102.25 99.58 100.19 1.4M
2023-07-21 102.00 103.00 101.17 101.37 1.8M
2023-07-20 108.10 109.19 103.00 103.28 2.7M
2023-07-19 107.91 108.74 106.26 108.65 2.1M
2023-07-18 111.40 111.98 108.06 108.30 2.4M
2023-07-17 113.50 114.94 110.86 111.35 1.8M
2023-07-14 116.80 116.93 113.83 114.20 1.8M
2023-07-13 116.27 118.41 113.88 116.87 1.8M
2023-07-12 115.01 117.48 111.60 116.71 2.3M
2023-07-11 116.19 117.83 115.21 115.50 1.2M
2023-07-10 116.71 118.96 115.20 116.11 1.0M
2023-07-07 118.50 118.50 115.10 116.62 1.4M
2023-07-06 120.50 121.00 118.39 118.81 1.9M
2023-07-05 120.10 123.56 119.07 121.17 2.4M
2023-07-04 120.78 121.70 118.01 120.87 2.1M
2023-07-03 122.90 123.50 120.28 120.77 2.2M
2023-06-30 114.41 122.99 113.88 122.84 4.0M
2023-06-29 115.66 118.57 113.80 115.16 1.8M
2023-06-28 114.55 117.80 113.38 116.10 2.3M
2023-06-27 112.71 115.68 112.00 114.54 1.5M
2023-06-26 114.60 115.88 110.22 112.71 2.1M
2023-06-21 120.05 120.60 115.55 115.95 3.1M
2023-06-20 121.00 122.80 119.65 121.14 2.5M
2023-06-19 120.80 121.98 118.42 121.31 2.2M
2023-06-16 120.00 121.79 119.02 120.78 1.9M
2023-06-15 121.10 122.40 119.00 120.00 2.7M
2023-06-14 124.00 124.50 119.88 121.10 3.6M
2023-06-13 123.76 126.26 123.76 124.50 1.9M
2023-06-12 126.87 128.42 123.10 124.39 3.8M
2023-06-09 121.98 130.00 120.50 126.25 6.5M
2023-06-08 122.00 123.86 119.70 122.84 3.4M
2023-06-07 120.57 122.89 119.63 121.18 2.4M
2023-06-06 120.90 124.42 119.48 120.63 3.5M
2023-06-05 119.35 122.97 118.51 121.55 3.0M
2023-06-02 122.52 122.95 118.89 120.55 3.2M
2023-06-01 118.75 124.48 117.90 123.84 4.3M
2023-05-31 113.89 124.00 112.85 120.13 6.6M
2023-05-30 112.00 114.28 110.62 114.00 3.2M
2023-05-29 110.32 113.88 109.08 113.44 4.8M
2023-05-26 106.45 109.10 106.45 109.01 2.4M
2023-05-25 106.80 108.65 104.50 106.51 1.8M
2023-05-24 105.84 108.20 104.50 106.90 2.3M
2023-05-23 109.12 109.84 105.77 105.78 3.3M
2023-05-22 112.35 112.80 109.24 109.94 2.0M
2023-05-19 111.00 113.33 109.11 111.71 3.1M
2023-05-18 112.70 115.10 110.08 110.64 3.1M
2023-05-17 110.00 114.10 109.38 112.53 2.4M
2023-05-16 109.74 113.33 108.50 111.05 3.1M
2023-05-15 112.00 112.95 107.40 110.00 4.6M
2023-05-12 115.68 118.99 114.01 114.10 3.0M
2023-05-11 114.99 118.86 112.60 116.75 4.0M
2023-05-10 114.00 116.53 110.65 113.15 3.3M
2023-05-09 114.76 118.45 114.22 115.56 3.3M
2023-05-08 112.50 116.60 110.67 115.12 3.1M
2023-05-05 114.25 116.74 111.81 112.36 2.7M
2023-05-04 115.00 116.30 112.20 114.80 3.0M
2023-04-28 115.00 117.51 113.80 116.12 4.7M
2023-04-27 111.50 115.60 110.50 112.10 3.6M
2023-04-26 115.01 117.60 109.00 112.40 5.1M
2023-04-25 115.44 120.94 113.70 117.02 5.8M
2023-04-24 115.05 118.00 114.18 115.46 4.2M
2023-04-21 125.00 125.49 115.08 115.30 7.7M
2023-04-20 122.80 125.79 121.74 125.06 5.1M
2023-04-19 123.40 126.87 122.49 123.00 5.4M
2023-04-18 125.65 127.40 120.18 123.40 5.8M
2023-04-17 129.50 132.20 126.10 127.00 5.8M
2023-04-14 124.30 131.98 122.00 130.49 8.0M
2023-04-13 127.90 129.92 121.96 122.88 6.6M
2023-04-12 128.00 131.23 124.03 129.28 6.6M
2023-04-11 128.00 132.68 127.02 129.56 6.9M
2023-04-10 135.00 138.41 127.50 128.22 9.2M
2023-04-07 140.00 145.39 134.22 136.91 11.0M
2023-04-06 130.05 139.89 129.90 131.88 9.9M
2023-04-04 125.35 139.45 125.00 133.88 11.9M
2023-04-03 124.36 127.98 121.36 126.46 9.2M
2023-03-31 123.03 125.50 120.20 123.32 5.9M
2023-03-30 121.00 124.42 118.40 122.60 6.5M
2023-03-29 116.00 124.98 115.50 122.15 9.3M
2023-03-28 120.21 120.68 115.16 116.40 9.6M
2023-03-27 125.00 131.00 119.34 124.50 12.7M
2023-03-24 117.47 130.75 117.10 122.34 13.0M
2023-03-23 110.00 120.50 109.60 118.97 10.7M
2023-03-22 110.55 114.57 109.82 112.97 6.8M
2023-03-21 113.01 114.95 108.50 110.55 6.9M
2023-03-20 109.80 116.62 109.27 114.02 8.6M
2023-03-17 108.00 112.67 106.31 110.34 6.6M
2023-03-16 107.70 110.59 106.10 106.59 4.8M
2023-03-15 110.28 112.76 108.58 109.16 5.8M
2023-03-14 107.00 112.97 105.67 111.10 9.4M
2023-03-13 106.30 109.60 105.11 108.09 7.1M
2023-03-10 101.01 111.68 100.18 106.99 9.8M
2023-03-09 102.88 105.25 101.53 102.23 6.1M
2023-03-08 99.10 103.00 99.00 101.97 5.0M
2023-03-07 102.55 103.26 99.08 99.12 4.9M
2023-03-06 105.20 105.30 101.00 103.47 6.4M
2023-03-03 99.80 106.00 99.58 104.05 11.5M
2023-03-02 98.02 98.90 96.11 96.20 3.0M
2023-03-01 95.60 98.18 95.30 97.92 3.1M
2023-02-28 95.85 96.64 93.77 96.20 2.4M
2023-02-27 96.77 97.08 94.60 94.78 2.6M
2023-02-24 98.15 100.15 97.35 97.43 3.3M
2023-02-23 99.47 100.33 97.41 98.15 3.4M
2023-02-22 93.40 101.06 93.10 99.90 7.1M
2023-02-21 97.00 97.45 93.25 94.22 4.5M
2023-02-20 96.00 97.35 94.78 97.12 2.9M
2023-02-17 99.21 100.21 95.92 96.00 3.9M
2023-02-16 103.75 104.00 98.40 99.21 5.6M
2023-02-15 103.01 104.47 100.86 103.75 5.5M
2023-02-14 100.50 106.53 100.45 103.45 9.4M
2023-02-13 98.02 100.22 97.97 99.58 3.7M
2023-02-10 98.50 101.75 98.50 99.20 4.9M
2023-02-09 96.32 100.00 95.20 99.79 5.6M
2023-02-08 99.01 101.99 96.36 96.99 4.4M
2023-02-07 97.78 101.44 96.26 99.88 5.5M
2023-02-06 98.99 99.43 97.00 97.68 3.7M
2023-02-03 96.20 101.48 95.88 99.50 6.2M
2023-02-02 96.11 99.97 95.56 97.35 5.9M
2023-02-01 92.51 96.00 92.05 95.90 5.2M
2023-01-31 92.30 93.55 91.56 92.31 3.0M
2023-01-30 93.15 94.44 92.02 93.15 5.4M
2023-01-20 92.77 94.90 92.61 92.81 2.9M
2023-01-19 90.39 94.49 90.30 92.69 3.7M
2023-01-18 90.69 91.45 90.10 90.68 1.8M
2023-01-17 89.88 91.86 89.87 91.15 2.7M
2023-01-16 87.30 90.79 87.29 90.00 3.5M
2023-01-13 89.00 89.30 87.64 88.10 1.8M
2023-01-12 90.00 90.00 87.22 88.77 2.5M
2023-01-11 90.00 92.65 90.00 90.43 2.7M
2023-01-10 90.20 91.69 89.66 89.99 2.5M
2023-01-09 90.96 92.16 89.68 89.82 2.7M
2023-01-06 91.63 92.21 90.40 90.71 2.7M
2023-01-05 92.15 92.48 91.10 91.95 2.3M
2023-01-04 92.95 95.45 91.40 92.19 2.9M
2023-01-03 90.22 93.78 90.00 93.50 3.3M