新智认知

603869
🏛️ 中国 →
9.28
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 8.25 8.51 8.25 8.40 2.8M
2022-12-29 8.13 8.39 8.05 8.28 5.4M
2022-12-28 8.17 8.24 8.06 8.09 3.1M
2022-12-27 8.25 8.31 8.13 8.17 2.5M
2022-12-26 8.12 8.28 8.12 8.25 2.2M
2022-12-23 8.06 8.20 8.03 8.15 1.9M
2022-12-22 8.22 8.29 8.07 8.09 2.2M
2022-12-21 8.24 8.36 8.14 8.21 2.3M
2022-12-20 8.34 8.36 8.22 8.24 2.0M
2022-12-19 8.57 8.57 8.28 8.30 3.5M
2022-12-16 8.64 8.69 8.48 8.50 3.3M
2022-12-15 8.69 8.77 8.50 8.70 2.7M
2022-12-14 8.63 8.77 8.60 8.64 3.4M
2022-12-13 8.80 8.80 8.59 8.64 5.1M
2022-12-12 8.80 8.92 8.71 8.77 5.4M
2022-12-09 9.00 9.02 8.82 8.86 4.9M
2022-12-08 9.18 9.20 8.93 9.02 5.2M
2022-12-07 9.29 9.29 9.08 9.18 5.9M
2022-12-06 9.39 9.42 9.20 9.32 7.0M
2022-12-05 9.40 9.54 9.31 9.42 8.0M
2022-12-02 9.18 9.53 9.11 9.34 9.7M
2022-12-01 9.39 9.59 9.19 9.27 11.8M
2022-11-30 9.31 9.54 9.25 9.39 11.5M
2022-11-29 9.15 9.80 9.08 9.29 15.6M
2022-11-28 9.35 9.35 8.97 9.06 11.4M
2022-11-25 9.30 9.92 9.21 9.51 17.2M
2022-11-24 9.10 9.46 9.00 9.31 8.1M
2022-11-23 9.21 9.26 8.90 8.99 7.1M
2022-11-22 9.30 9.47 9.11 9.22 8.3M
2022-11-21 9.45 9.56 9.26 9.37 9.6M
2022-11-18 9.65 9.84 9.45 9.45 12.0M
2022-11-17 9.80 9.80 9.43 9.66 11.7M
2022-11-16 9.38 10.30 9.38 9.69 17.3M
2022-11-15 9.46 9.87 9.39 9.42 12.8M
2022-11-14 9.35 9.73 9.11 9.49 12.1M
2022-11-11 9.24 9.96 9.24 9.33 15.3M
2022-11-10 9.20 9.32 9.04 9.20 6.3M
2022-11-09 9.30 9.43 9.14 9.19 8.8M
2022-11-08 9.06 9.33 8.88 9.30 11.5M
2022-11-07 8.89 9.15 8.82 9.03 7.0M
2022-11-04 8.75 8.98 8.68 8.89 4.6M
2022-11-03 8.87 8.99 8.73 8.81 5.2M
2022-11-02 8.89 8.95 8.78 8.94 5.0M
2022-11-01 9.05 9.05 8.73 8.88 5.8M
2022-10-31 8.66 9.08 8.66 8.92 10.0M
2022-10-28 8.73 8.75 8.38 8.44 3.3M
2022-10-27 8.81 8.81 8.64 8.66 2.6M
2022-10-26 8.36 8.73 8.31 8.65 4.1M
2022-10-25 8.65 8.65 8.27 8.31 3.3M
2022-10-24 8.68 8.84 8.47 8.50 4.4M
2022-10-21 8.70 8.85 8.56 8.77 4.6M
2022-10-20 8.70 8.90 8.58 8.64 4.3M
2022-10-19 8.65 8.76 8.30 8.68 7.1M
2022-10-18 8.68 8.69 8.51 8.54 5.6M
2022-10-17 8.28 8.79 8.19 8.60 8.5M
2022-10-14 8.03 8.28 7.96 8.23 5.8M
2022-10-13 7.77 8.08 7.73 7.98 5.6M
2022-10-12 7.73 7.88 7.51 7.79 5.1M
2022-10-11 7.60 7.61 7.38 7.55 2.1M
2022-10-10 7.75 7.89 7.46 7.50 3.4M
2022-09-30 7.67 7.85 7.62 7.70 3.1M
2022-09-29 7.95 8.07 7.66 7.72 4.3M
2022-09-28 8.06 8.09 7.88 7.91 3.4M
2022-09-27 7.79 8.07 7.76 8.06 3.6M
2022-09-26 8.01 8.06 7.78 7.79 5.0M
2022-09-23 8.38 8.53 8.08 8.11 4.6M
2022-09-22 8.34 8.64 8.30 8.39 5.9M
2022-09-21 8.10 8.47 7.88 8.43 7.8M
2022-09-20 8.11 8.28 8.01 8.15 4.5M
2022-09-19 8.91 8.91 8.09 8.11 12.5M
2022-09-16 9.09 9.30 8.97 8.99 9.1M
2022-09-15 8.97 9.35 8.72 9.19 12.9M
2022-09-14 8.87 8.90 8.70 8.87 4.8M
2022-09-13 8.83 9.03 8.81 9.00 3.8M
2022-09-09 9.10 9.11 8.83 8.87 5.2M
2022-09-08 9.26 9.28 8.93 8.95 6.2M
2022-09-07 9.31 9.32 9.09 9.23 8.3M
2022-09-06 9.37 9.45 9.26 9.36 9.9M
2022-09-05 9.32 9.64 9.24 9.42 17.1M
2022-09-02 8.86 9.68 8.80 9.45 20.2M
2022-09-01 9.04 9.27 8.83 8.88 8.4M
2022-08-31 8.82 9.28 8.60 9.19 12.7M
2022-08-30 8.78 9.08 8.78 8.86 4.8M
2022-08-29 8.70 8.85 8.48 8.79 5.0M
2022-08-26 8.90 9.20 8.82 8.89 5.4M
2022-08-25 9.00 9.06 8.71 8.99 6.2M
2022-08-24 9.15 9.20 8.85 8.90 8.1M
2022-08-23 9.14 9.32 9.00 9.22 9.4M
2022-08-22 8.75 9.72 8.70 9.12 11.7M
2022-08-19 9.11 9.16 8.81 8.84 8.7M
2022-08-18 9.03 9.31 8.81 9.12 11.6M
2022-08-17 9.05 9.08 8.85 9.05 7.4M
2022-08-16 9.10 9.16 9.01 9.06 10.3M
2022-08-15 8.95 9.57 8.70 9.27 18.4M
2022-08-12 8.72 9.06 8.59 8.93 10.6M
2022-08-11 8.63 8.75 8.60 8.70 4.9M
2022-08-10 8.70 8.70 8.52 8.63 4.7M
2022-08-09 8.79 8.82 8.63 8.70 4.8M
2022-08-08 8.60 8.83 8.54 8.83 7.1M
2022-08-05 8.46 8.79 8.46 8.69 11.1M
2022-08-04 8.21 8.36 8.21 8.34 4.6M
2022-08-03 8.20 8.45 8.12 8.19 7.6M
2022-08-02 8.70 8.70 8.13 8.21 11.5M
2022-08-01 8.90 9.04 8.68 8.81 9.3M
2022-07-29 8.93 9.16 8.62 9.02 13.1M
2022-07-28 8.95 9.17 8.88 8.92 11.4M
2022-07-27 8.93 9.05 8.76 8.84 10.6M
2022-07-26 8.85 8.99 8.76 8.93 10.2M
2022-07-25 9.15 9.23 8.75 8.95 14.2M
2022-07-22 9.16 9.36 8.90 9.17 25.9M
2022-07-21 9.20 10.38 9.00 9.45 39.7M
2022-07-20 9.46 9.46 9.20 9.46 24.1M
2022-07-19 7.78 8.60 7.78 8.60 8.4M
2022-07-18 7.66 7.88 7.61 7.82 2.4M
2022-07-15 7.77 7.78 7.55 7.66 3.0M
2022-07-14 7.85 7.86 7.78 7.81 1.5M
2022-07-13 7.71 7.87 7.69 7.85 1.7M
2022-07-12 7.85 7.90 7.70 7.71 1.9M
2022-07-11 7.93 7.94 7.80 7.84 2.3M
2022-07-08 7.85 7.99 7.83 7.90 2.6M
2022-07-07 7.86 7.96 7.84 7.87 3.5M
2022-07-06 7.91 8.29 7.80 7.99 5.3M
2022-07-05 8.06 8.11 7.82 7.91 3.7M
2022-07-04 8.08 8.10 8.02 8.07 2.2M
2022-07-01 8.15 8.20 8.06 8.09 2.5M
2022-06-30 8.15 8.27 8.10 8.11 3.4M
2022-06-29 8.38 8.44 8.14 8.15 4.1M
2022-06-28 8.13 8.43 8.05 8.34 6.1M
2022-06-27 8.19 8.23 8.08 8.13 2.7M
2022-06-24 8.16 8.22 8.13 8.17 2.8M
2022-06-23 8.03 8.18 8.02 8.16 3.1M
2022-06-22 8.31 8.48 8.07 8.08 5.2M
2022-06-21 8.24 8.80 8.19 8.41 7.8M
2022-06-20 8.12 8.23 8.04 8.23 2.5M
2022-06-17 8.11 8.16 7.92 8.13 2.8M
2022-06-16 8.05 8.19 8.05 8.15 2.2M
2022-06-15 8.06 8.24 8.04 8.04 3.1M
2022-06-14 8.24 8.25 7.88 8.13 3.5M
2022-06-13 8.01 8.35 7.99 8.25 3.6M
2022-06-10 8.00 8.14 7.90 8.05 2.1M
2022-06-09 8.20 8.23 7.96 7.97 2.4M
2022-06-08 8.20 8.28 7.98 8.20 3.3M
2022-06-07 8.32 8.32 8.09 8.15 2.4M
2022-06-06 8.15 8.28 8.15 8.25 2.8M
2022-06-02 8.14 8.16 8.01 8.14 1.9M
2022-06-01 8.07 8.17 7.95 8.12 2.9M
2022-05-31 7.98 8.05 7.88 8.03 2.5M
2022-05-30 7.93 7.99 7.82 7.98 2.8M
2022-05-27 7.93 7.98 7.82 7.88 2.4M
2022-05-26 7.78 7.98 7.63 7.93 4.6M
2022-05-25 7.58 7.79 7.48 7.72 3.8M
2022-05-24 7.92 7.97 7.51 7.51 3.3M
2022-05-23 7.84 7.93 7.76 7.92 2.2M
2022-05-20 7.79 7.85 7.75 7.79 1.6M
2022-05-19 7.66 7.79 7.63 7.75 1.6M
2022-05-18 7.72 7.94 7.67 7.80 2.7M
2022-05-17 7.78 7.78 7.56 7.65 2.0M
2022-05-16 7.86 7.94 7.70 7.79 2.1M
2022-05-13 7.84 7.98 7.76 7.84 1.5M
2022-05-12 7.73 7.91 7.71 7.87 1.4M
2022-05-11 7.90 8.07 7.82 7.82 3.0M
2022-05-10 8.06 8.10 7.86 7.90 4.5M
2022-05-09 7.99 8.26 7.93 8.02 4.7M
2022-05-06 7.90 8.04 7.73 7.96 2.2M
2022-05-05 7.94 7.99 7.72 7.93 3.1M
2022-04-29 7.45 7.78 7.40 7.69 4.6M
2022-04-28 7.55 7.63 7.33 7.34 2.3M
2022-04-27 7.75 7.75 7.36 7.59 2.6M
2022-04-26 8.08 8.08 7.55 7.57 2.0M
2022-04-25 8.55 8.63 7.99 8.00 3.3M
2022-04-22 8.83 8.83 8.56 8.66 2.2M
2022-04-21 9.00 9.03 8.53 8.70 4.6M
2022-04-20 8.95 9.11 8.90 9.00 3.4M
2022-04-19 8.81 8.91 8.76 8.85 1.8M
2022-04-18 8.75 8.88 8.62 8.82 1.9M
2022-04-15 8.85 8.93 8.78 8.87 2.3M
2022-04-14 8.84 9.03 8.84 8.93 1.7M
2022-04-13 9.12 9.16 8.93 8.93 2.1M
2022-04-12 8.88 9.17 8.83 9.15 3.0M
2022-04-11 8.92 9.01 8.70 8.98 4.3M
2022-04-08 9.25 9.25 8.87 9.00 4.9M
2022-04-07 9.50 9.54 9.14 9.20 4.8M
2022-04-06 9.40 9.59 9.30 9.55 3.2M
2022-04-01 9.38 9.50 9.33 9.43 2.4M
2022-03-31 9.45 9.53 9.39 9.53 3.0M
2022-03-30 9.46 9.54 9.30 9.49 3.5M
2022-03-29 9.60 9.74 9.36 9.45 4.3M
2022-03-28 9.63 9.88 9.48 9.54 7.3M
2022-03-25 9.36 9.55 9.29 9.40 3.5M
2022-03-24 9.51 9.75 9.29 9.38 5.9M
2022-03-23 9.53 9.57 9.36 9.56 2.9M
2022-03-22 9.45 9.54 9.27 9.52 4.4M
2022-03-21 9.57 9.67 9.35 9.47 4.1M
2022-03-18 9.63 9.69 9.39 9.62 5.8M
2022-03-17 9.80 9.95 9.58 9.65 5.0M
2022-03-16 9.47 9.78 9.20 9.74 5.1M
2022-03-15 9.86 10.00 9.37 9.38 6.7M
2022-03-14 10.06 10.35 9.99 10.00 3.0M
2022-03-11 10.00 10.30 9.89 10.28 3.6M
2022-03-10 10.43 10.56 10.18 10.21 3.9M
2022-03-09 10.29 10.47 9.80 10.26 6.5M
2022-03-08 10.73 10.81 10.10 10.29 6.9M
2022-03-07 10.64 10.89 10.50 10.73 3.9M
2022-03-04 10.83 10.92 10.59 10.66 4.3M
2022-03-03 10.95 11.08 10.82 10.87 3.8M
2022-03-02 10.88 11.09 10.87 10.91 5.3M
2022-03-01 10.66 11.06 10.65 11.04 7.5M
2022-02-28 10.60 10.85 10.55 10.67 5.3M
2022-02-25 11.18 11.27 10.63 10.68 9.6M
2022-02-24 11.88 11.88 10.87 11.03 15.6M
2022-02-23 11.18 11.90 11.07 11.76 14.4M
2022-02-22 11.43 11.61 11.04 11.10 10.0M
2022-02-21 11.35 11.70 11.30 11.60 11.2M
2022-02-18 11.02 11.55 10.86 11.30 10.2M
2022-02-17 11.53 11.63 11.05 11.05 10.2M
2022-02-16 11.57 11.79 11.31 11.53 9.6M
2022-02-15 11.43 11.62 11.22 11.42 8.9M
2022-02-14 11.13 11.88 11.05 11.62 13.3M
2022-02-11 12.25 12.32 11.20 11.37 22.1M
2022-02-10 12.27 12.52 12.08 12.40 15.2M
2022-02-09 11.93 13.28 11.91 12.59 26.1M
2022-02-08 12.44 12.50 11.87 12.31 24.3M
2022-02-07 11.48 12.57 11.48 12.57 18.4M
2022-01-28 11.26 11.99 10.75 11.43 20.3M
2022-01-27 12.09 12.20 10.87 11.26 26.4M
2022-01-26 10.77 12.08 10.48 12.08 28.4M
2022-01-25 10.67 11.33 10.50 10.98 26.6M
2022-01-24 10.15 11.19 10.11 10.80 22.9M
2022-01-21 10.09 10.33 10.04 10.17 5.0M
2022-01-20 10.40 10.41 9.99 10.04 5.2M
2022-01-19 10.23 10.42 10.20 10.40 4.8M
2022-01-18 10.46 10.65 10.23 10.26 6.6M
2022-01-17 9.97 10.50 9.80 10.44 11.7M
2022-01-14 10.00 10.12 9.80 9.81 3.9M
2022-01-13 10.00 10.42 9.97 9.98 5.3M
2022-01-12 9.78 10.10 9.78 9.96 3.5M
2022-01-11 10.00 10.26 9.80 9.88 3.8M
2022-01-10 9.80 10.12 9.66 10.01 3.6M
2022-01-07 10.21 10.37 9.90 9.91 4.4M
2022-01-06 10.08 10.31 10.04 10.23 3.2M
2022-01-05 10.23 10.49 10.03 10.13 4.5M
2022-01-04 10.06 10.34 10.02 10.27 5.0M