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
2023-12-29 9.17 9.58 9.15 9.44 9.5M
2023-12-28 9.07 9.24 8.95 9.19 7.5M
2023-12-27 9.12 9.18 9.00 9.10 7.0M
2023-12-26 9.42 9.50 9.09 9.12 8.6M
2023-12-25 9.37 9.50 9.29 9.44 7.9M
2023-12-22 9.99 10.07 9.24 9.38 18.9M
2023-12-21 9.82 10.15 9.78 10.00 13.4M
2023-12-20 10.36 10.36 9.89 9.90 17.8M
2023-12-19 10.60 10.60 10.20 10.35 16.4M
2023-12-18 10.56 10.94 10.41 10.60 22.0M
2023-12-15 10.83 10.90 10.46 10.68 24.1M
2023-12-14 11.07 11.36 10.75 10.85 38.3M
2023-12-13 12.00 12.00 10.95 11.12 63.6M
2023-12-12 10.39 11.13 10.39 11.13 16.9M
2023-12-11 10.02 10.16 9.86 10.12 9.9M
2023-12-08 10.21 10.53 10.08 10.18 13.0M
2023-12-07 10.10 10.29 10.05 10.21 10.0M
2023-12-06 9.73 10.30 9.68 10.21 12.6M
2023-12-05 10.05 10.10 9.71 9.74 4.6M
2023-12-04 10.14 10.26 10.08 10.10 5.3M
2023-12-01 9.80 10.14 9.75 10.11 5.4M
2023-11-30 9.83 9.93 9.69 9.80 3.7M
2023-11-29 9.90 9.98 9.84 9.85 3.7M
2023-11-28 9.98 10.07 9.87 9.94 3.8M
2023-11-27 9.89 10.04 9.84 9.92 3.6M
2023-11-24 10.10 10.12 9.83 9.89 4.6M
2023-11-23 9.99 10.14 9.89 10.14 4.4M
2023-11-22 10.08 10.23 10.04 10.04 4.1M
2023-11-21 10.29 10.29 10.06 10.11 6.3M
2023-11-20 10.22 10.35 10.06 10.29 5.9M
2023-11-17 10.09 10.29 10.02 10.15 5.7M
2023-11-16 10.00 10.17 9.97 10.10 4.5M
2023-11-15 10.13 10.19 10.02 10.07 5.3M
2023-11-14 9.90 10.14 9.89 10.13 6.1M
2023-11-13 9.75 9.96 9.72 9.92 4.2M
2023-11-10 9.70 9.78 9.64 9.71 4.8M
2023-11-09 9.77 10.15 9.75 9.85 8.3M
2023-11-08 9.76 9.89 9.72 9.79 6.0M
2023-11-07 9.67 9.72 9.58 9.69 4.0M
2023-11-06 9.54 9.68 9.53 9.66 4.0M
2023-11-03 9.35 9.60 9.32 9.53 4.7M
2023-11-02 9.42 9.51 9.32 9.32 3.0M
2023-11-01 9.39 9.53 9.39 9.46 3.4M
2023-10-31 9.41 9.51 9.36 9.40 4.5M
2023-10-30 9.39 9.52 9.28 9.44 7.3M
2023-10-27 9.37 9.80 9.22 9.47 8.9M
2023-10-26 9.25 9.38 9.19 9.34 3.4M
2023-10-25 9.08 9.37 9.08 9.29 5.1M
2023-10-24 8.87 9.13 8.81 9.09 4.5M
2023-10-23 9.04 9.15 8.78 8.81 5.3M
2023-10-20 9.35 9.48 9.12 9.15 5.5M
2023-10-19 9.36 9.62 9.36 9.40 4.3M
2023-10-18 9.55 9.55 9.34 9.44 4.3M
2023-10-17 9.58 9.63 9.48 9.60 3.1M
2023-10-16 9.62 9.66 9.45 9.54 4.3M
2023-10-13 9.71 9.75 9.61 9.62 4.1M
2023-10-12 9.91 9.93 9.74 9.76 4.4M
2023-10-11 9.82 9.92 9.66 9.84 5.4M
2023-10-10 9.60 9.83 9.59 9.82 5.8M
2023-10-09 9.78 9.78 9.53 9.62 4.8M
2023-09-28 9.65 9.84 9.65 9.80 5.6M
2023-09-27 9.59 9.73 9.52 9.68 5.4M
2023-09-26 9.55 9.69 9.50 9.58 4.3M
2023-09-25 9.69 9.77 9.50 9.56 5.8M
2023-09-22 9.39 9.71 9.39 9.69 6.9M
2023-09-21 9.50 9.65 9.39 9.43 8.0M
2023-09-20 9.80 10.29 9.61 9.62 10.5M
2023-09-19 9.79 9.89 9.50 9.57 5.1M
2023-09-18 9.70 9.90 9.63 9.83 4.4M
2023-09-15 9.79 9.90 9.72 9.75 5.0M
2023-09-14 9.89 9.92 9.74 9.77 4.8M
2023-09-13 10.14 10.15 9.80 9.88 8.0M
2023-09-12 10.27 10.33 10.11 10.14 6.1M
2023-09-11 10.15 10.36 10.05 10.33 7.4M
2023-09-08 10.10 10.20 9.92 10.13 6.2M
2023-09-07 10.10 10.30 10.06 10.14 6.9M
2023-09-06 9.97 10.18 9.91 10.17 6.7M
2023-09-05 9.99 10.20 9.96 10.02 7.4M
2023-09-04 10.00 10.04 9.85 10.03 7.4M
2023-09-01 10.16 10.25 9.95 9.97 6.9M
2023-08-31 10.23 10.30 10.11 10.23 5.2M
2023-08-30 10.12 10.38 10.12 10.33 7.3M
2023-08-29 9.73 10.19 9.71 10.12 9.6M
2023-08-28 10.09 10.20 9.76 9.78 11.9M
2023-08-25 10.04 10.04 9.58 9.63 9.4M
2023-08-24 10.15 10.30 9.98 10.04 7.3M
2023-08-23 10.30 10.33 10.09 10.09 6.9M
2023-08-22 10.50 10.55 9.98 10.31 13.0M
2023-08-21 10.21 10.78 10.21 10.38 15.9M
2023-08-18 10.42 10.55 10.12 10.15 6.0M
2023-08-17 10.10 10.48 9.92 10.47 9.2M
2023-08-16 10.45 10.45 10.16 10.17 6.1M
2023-08-15 10.58 10.59 10.28 10.42 5.7M
2023-08-14 10.21 10.54 10.14 10.51 8.1M
2023-08-11 10.63 10.80 10.36 10.40 11.5M
2023-08-10 10.80 10.80 10.47 10.58 14.5M
2023-08-09 10.80 11.10 10.63 10.96 18.6M
2023-08-08 10.69 10.88 10.67 10.80 8.0M
2023-08-07 10.78 10.88 10.70 10.77 10.3M
2023-08-04 10.38 11.10 10.36 10.86 22.3M
2023-08-03 10.45 10.59 10.33 10.36 6.1M
2023-08-02 10.46 10.53 10.35 10.50 4.8M
2023-08-01 10.43 10.53 10.28 10.48 5.6M
2023-07-31 10.40 10.54 10.33 10.48 4.9M
2023-07-28 10.32 10.44 10.27 10.34 5.8M
2023-07-27 10.56 10.63 10.35 10.40 5.4M
2023-07-26 10.76 10.76 10.53 10.55 5.2M
2023-07-25 10.88 10.88 10.66 10.76 5.6M
2023-07-24 10.53 10.76 10.44 10.68 6.0M
2023-07-21 10.49 10.66 10.40 10.55 6.7M
2023-07-20 10.93 10.96 10.50 10.52 10.4M
2023-07-19 10.76 11.02 10.76 10.92 7.9M
2023-07-18 11.12 11.13 10.75 10.76 9.4M
2023-07-17 11.18 11.22 10.88 11.04 11.6M
2023-07-14 11.13 11.40 11.10 11.23 22.4M
2023-07-13 10.88 11.08 10.74 11.08 9.9M
2023-07-12 11.19 11.27 10.78 10.82 10.8M
2023-07-11 10.96 11.23 10.95 11.19 11.2M
2023-07-10 10.98 11.02 10.80 10.94 5.9M
2023-07-07 11.12 11.17 10.81 10.90 7.7M
2023-07-06 11.02 11.25 10.96 11.13 11.1M
2023-07-05 11.28 11.28 10.96 10.97 9.4M
2023-07-04 11.22 11.29 11.05 11.20 14.8M
2023-07-03 11.46 11.49 11.08 11.21 12.9M
2023-06-30 11.10 11.47 11.00 11.36 17.6M
2023-06-29 10.91 11.24 10.88 11.16 15.3M
2023-06-28 10.99 11.07 10.56 10.96 14.4M
2023-06-27 10.72 11.11 10.68 11.04 13.7M
2023-06-26 11.00 11.35 10.71 10.78 17.3M
2023-06-21 12.00 12.00 11.07 11.07 29.6M
2023-06-20 12.40 12.41 11.95 12.06 29.0M
2023-06-19 11.75 12.36 11.70 12.36 41.2M
2023-06-16 11.65 11.85 11.40 11.77 26.9M
2023-06-15 11.38 11.68 11.27 11.66 28.5M
2023-06-14 11.53 11.74 11.41 11.48 25.0M
2023-06-13 11.74 11.96 11.56 11.68 34.0M
2023-06-12 11.50 11.68 11.41 11.64 27.0M
2023-06-09 11.42 11.64 11.38 11.48 27.7M
2023-06-08 12.00 12.00 11.26 11.55 44.8M
2023-06-07 12.65 13.02 12.24 12.28 49.5M
2023-06-06 12.00 13.40 11.97 13.00 68.2M
2023-06-05 11.97 12.82 11.97 12.41 66.0M
2023-06-02 13.30 13.83 13.30 13.30 19.4M
2023-06-01 13.98 14.78 13.88 14.78 54.2M
2023-05-31 13.44 13.44 13.44 13.44 6.4M
2023-05-30 12.22 12.22 12.22 12.22 2.8M
2023-05-29 11.11 11.11 11.11 11.11 2.9M
2023-05-26 9.25 10.10 9.25 10.10 5.5M
2023-05-25 9.34 9.47 9.00 9.18 4.7M
2023-05-24 9.43 9.50 9.27 9.33 3.4M
2023-05-23 9.73 9.74 9.47 9.50 5.0M
2023-05-22 10.08 10.16 9.67 9.71 8.5M
2023-05-19 10.00 10.49 9.90 10.06 11.4M
2023-05-18 9.54 9.85 9.52 9.84 4.3M
2023-05-17 9.54 9.62 9.39 9.54 3.1M
2023-05-16 9.75 9.75 9.39 9.51 3.5M
2023-05-15 9.80 9.83 9.52 9.71 4.3M
2023-05-12 9.87 9.91 9.74 9.78 4.0M
2023-05-11 9.75 9.93 9.69 9.81 3.2M
2023-05-10 9.77 9.84 9.62 9.74 4.0M
2023-05-09 9.87 9.92 9.63 9.64 6.6M
2023-05-08 9.79 9.95 9.65 9.89 7.3M
2023-05-05 9.64 9.72 9.34 9.62 7.1M
2023-05-04 9.32 9.60 9.14 9.57 9.1M
2023-04-28 8.63 9.26 8.62 9.24 7.3M
2023-04-27 8.70 8.81 8.62 8.65 4.3M
2023-04-26 8.77 8.96 8.63 8.74 4.3M
2023-04-25 9.02 9.02 8.67 8.77 4.5M
2023-04-24 8.97 9.10 8.80 8.96 4.3M
2023-04-21 9.63 9.63 8.96 9.01 6.2M
2023-04-20 9.55 9.72 9.51 9.63 4.2M
2023-04-19 9.59 9.79 9.50 9.60 3.7M
2023-04-18 9.90 9.94 9.55 9.63 4.8M
2023-04-17 10.09 10.15 9.82 9.88 5.9M
2023-04-14 10.38 10.43 10.04 10.16 5.7M
2023-04-13 10.46 10.50 10.26 10.38 5.5M
2023-04-12 10.28 10.47 10.14 10.47 5.5M
2023-04-11 10.09 10.31 10.07 10.21 5.3M
2023-04-10 10.38 10.46 10.10 10.15 8.1M
2023-04-07 10.27 10.43 10.06 10.31 4.4M
2023-04-06 10.45 10.45 10.14 10.23 6.2M
2023-04-04 10.60 10.75 10.41 10.54 6.1M
2023-04-03 10.45 10.56 10.23 10.54 7.2M
2023-03-31 10.20 10.39 10.01 10.34 5.9M
2023-03-30 10.36 10.41 10.09 10.12 6.4M
2023-03-29 10.31 10.51 10.22 10.36 6.8M
2023-03-28 10.39 10.55 10.24 10.37 5.9M
2023-03-27 10.32 10.57 10.20 10.42 8.4M
2023-03-24 10.37 10.37 10.09 10.32 7.4M
2023-03-23 10.08 10.36 10.03 10.32 8.5M
2023-03-22 9.92 10.17 9.82 10.11 8.2M
2023-03-21 9.68 9.94 9.60 9.90 4.3M
2023-03-20 9.76 9.86 9.65 9.71 5.7M
2023-03-17 9.65 9.83 9.55 9.77 5.2M
2023-03-16 9.60 9.67 9.44 9.53 4.2M
2023-03-15 9.77 9.86 9.65 9.65 3.3M
2023-03-14 9.98 9.98 9.61 9.74 4.3M
2023-03-13 9.80 9.96 9.65 9.95 5.1M
2023-03-10 9.85 9.99 9.76 9.81 5.1M
2023-03-09 9.98 9.98 9.71 9.87 4.6M
2023-03-08 9.67 9.89 9.60 9.88 5.8M
2023-03-07 10.00 10.03 9.59 9.62 5.9M
2023-03-06 10.02 10.08 9.93 9.97 4.1M
2023-03-03 10.18 10.18 9.86 10.02 5.3M
2023-03-02 10.16 10.26 10.05 10.19 6.2M
2023-03-01 9.92 10.19 9.88 10.15 12.9M
2023-02-28 9.87 10.07 9.82 9.96 5.2M
2023-02-27 9.88 9.98 9.75 9.80 4.5M
2023-02-24 10.01 10.01 9.83 9.95 4.7M
2023-02-23 10.12 10.21 9.81 9.93 11.6M
2023-02-22 9.80 10.40 9.74 10.22 15.5M
2023-02-21 9.98 10.16 9.82 9.92 6.5M
2023-02-20 9.88 10.08 9.73 9.90 6.5M
2023-02-17 10.12 10.12 9.74 9.81 11.2M
2023-02-16 10.13 10.68 10.00 10.12 17.9M
2023-02-15 9.85 10.03 9.75 10.00 7.3M
2023-02-14 9.84 10.09 9.73 9.89 9.3M
2023-02-13 9.73 9.90 9.66 9.78 8.0M
2023-02-10 9.86 10.33 9.74 9.78 10.9M
2023-02-09 9.60 9.79 9.49 9.76 7.6M
2023-02-08 9.77 9.81 9.51 9.68 9.2M
2023-02-07 9.53 9.85 9.45 9.83 11.4M
2023-02-06 9.43 9.65 9.38 9.60 9.1M
2023-02-03 9.34 9.51 9.32 9.48 7.3M
2023-02-02 9.38 9.53 9.35 9.38 10.0M
2023-02-01 9.12 9.37 9.07 9.34 8.8M
2023-01-31 9.08 9.19 8.98 9.12 7.3M
2023-01-30 8.87 9.21 8.81 9.19 9.2M
2023-01-20 8.75 8.82 8.68 8.74 2.8M
2023-01-19 8.58 8.77 8.53 8.73 3.9M
2023-01-18 8.43 8.61 8.37 8.57 2.4M
2023-01-17 8.48 8.57 8.40 8.42 2.2M
2023-01-16 8.43 8.58 8.41 8.55 2.6M
2023-01-13 8.54 8.56 8.37 8.43 1.9M
2023-01-12 8.45 8.55 8.39 8.50 1.7M
2023-01-11 8.55 8.65 8.43 8.44 2.0M
2023-01-10 8.60 8.65 8.52 8.59 1.7M
2023-01-09 8.60 8.72 8.55 8.60 2.5M
2023-01-06 8.70 8.78 8.56 8.60 3.0M
2023-01-05 8.87 8.88 8.76 8.77 3.1M
2023-01-04 8.72 8.86 8.65 8.83 4.5M
2023-01-03 8.36 8.69 8.36 8.67 4.0M