吉比特

603444
🏛️ 中国 →
595.81
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
09:30 620.24 633.28 620.00 633.28 198.2K
09:35 635.00 641.97 635.00 637.00 193.2K
09:40 637.00 639.45 630.01 637.98 123.9K
09:45 639.80 639.80 629.88 630.28 108.1K
09:50 628.99 645.00 628.00 639.02 103.3K
09:55 636.00 655.00 636.00 653.08 155.4K
10:00 653.08 656.48 651.59 655.80 79.1K
10:05 655.33 657.50 651.00 654.00 52.8K
10:10 654.00 660.97 654.00 660.90 95.7K
10:15 660.97 660.97 656.00 656.00 31.9K
10:20 656.00 656.85 653.84 653.84 24.8K
10:25 653.20 659.44 651.00 658.97 32.6K
10:30 658.96 658.96 654.01 655.10 18.7K
10:35 655.11 657.70 655.11 656.78 10.7K
10:40 656.78 656.78 648.88 650.00 65.0K
10:45 650.00 652.66 645.13 650.00 63.6K
10:50 649.98 653.28 648.00 648.00 30.6K
10:55 647.01 652.99 646.98 650.00 26.6K
11:00 650.00 654.52 646.01 654.06 23.9K
11:05 654.03 654.03 650.01 650.01 12.0K
11:10 650.02 650.99 648.02 650.99 14.5K
11:15 650.00 650.98 649.00 650.00 15.0K
11:20 649.99 652.32 649.00 652.32 10.8K
11:25 652.33 652.50 649.00 652.50 18.2K
13:00 652.40 653.88 649.00 651.02 33.0K
13:05 651.12 656.50 651.00 655.26 20.7K
13:10 655.23 656.12 653.43 653.51 14.3K
13:15 653.51 663.00 653.50 663.00 73.3K
13:20 662.00 668.00 661.70 663.02 56.6K
13:25 663.01 663.01 655.22 661.83 20.4K
13:30 662.68 662.68 654.00 654.00 21.8K
13:35 654.09 658.00 654.00 654.50 16.4K
13:40 655.47 657.99 654.99 657.46 15.3K
13:45 657.00 657.92 655.00 655.56 17.6K
13:50 655.98 655.99 654.50 654.67 12.8K
13:55 654.75 658.88 654.75 658.57 21.2K
14:00 659.94 661.95 658.13 661.95 25.3K
14:05 661.99 661.99 656.46 656.46 10.0K
14:10 660.00 660.00 656.46 659.00 11.8K
14:15 656.72 659.60 656.68 657.50 17.1K
14:20 657.20 658.95 657.05 658.46 11.4K
14:25 658.88 659.91 658.00 659.50 24.4K
14:30 657.30 659.99 657.22 659.98 16.3K
14:35 660.00 660.16 659.00 659.02 34.6K
14:40 659.02 659.19 658.20 658.20 37.9K
14:45 658.26 658.49 656.62 657.38 31.0K
14:50 657.99 660.00 657.40 658.27 49.8K
14:55 658.27 662.33 657.45 662.33 64.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 654.28 655.00 595.81 595.81 2.1M
2025-09-25 620.24 668.00 619.72 662.01 2.2M
2025-09-24 579.01 630.00 570.18 626.50 2.4M
2025-09-23 556.43 579.55 552.73 578.99 1.8M
2025-09-22 549.31 558.00 536.69 556.19 1.3M
2025-09-19 545.16 559.78 542.00 549.50 1.5M
2025-09-18 550.00 579.87 538.00 552.00 2.2M
2025-09-17 541.38 557.75 533.70 555.06 1.8M
2025-09-16 542.78 547.99 535.99 541.65 1.3M
2025-09-15 529.99 554.00 523.22 542.78 1.9M
2025-09-12 515.00 542.28 515.00 531.99 2.2M
2025-09-11 477.00 525.12 466.85 513.00 2.8M
2025-09-10 473.60 486.00 465.55 478.30 1.6M
2025-09-09 472.03 494.17 472.00 478.02 1.6M
2025-09-08 460.00 481.79 456.01 477.00 2.2M
2025-09-05 445.00 465.00 442.80 459.92 1.8M
2025-09-04 472.00 478.50 438.85 446.32 2.3M
2025-09-03 449.01 477.00 449.00 470.48 2.6M
2025-09-02 458.00 464.80 445.00 451.52 1.8M
2025-09-01 459.80 465.00 449.97 460.00 2.0M
2025-08-29 461.16 471.98 457.00 459.24 1.7M
2025-08-28 454.00 461.01 445.00 461.01 1.6M
2025-08-27 457.00 473.58 453.01 455.18 1.7M
2025-08-26 456.00 479.99 455.05 458.50 2.2M
2025-08-25 444.20 464.98 430.50 461.31 2.7M
2025-08-22 434.03 441.70 431.60 440.24 2.4M
2025-08-21 423.99 449.68 421.41 442.91 3.7M
2025-08-20 400.02 421.19 396.02 421.19 2.9M
2025-08-19 386.87 389.99 379.05 382.90 1.8M
2025-08-18 410.80 416.00 383.69 390.00 3.2M
2025-08-15 419.01 419.01 406.26 411.00 1.3M
2025-08-14 408.00 422.00 407.50 419.47 1.6M
2025-08-13 387.28 418.88 385.16 408.00 1.7M
2025-08-12 387.51 392.90 384.20 386.60 0.8M
2025-08-11 385.50 396.88 383.00 388.44 1.0M
2025-08-08 394.80 402.00 388.00 388.32 1.0M
2025-08-07 383.00 400.48 376.80 394.80 1.4M
2025-08-06 369.00 385.00 369.00 384.78 1.5M
2025-08-05 358.60 374.80 358.60 370.40 1.5M
2025-08-04 341.40 380.00 333.88 363.58 2.7M
2025-08-01 336.01 348.60 326.61 348.00 1.8M
2025-07-31 345.00 348.50 332.00 339.85 1.6M
2025-07-30 334.00 351.99 329.00 346.94 2.0M
2025-07-29 327.36 334.50 324.40 333.36 1.2M
2025-07-28 326.90 331.31 322.03 328.50 1.0M
2025-07-25 325.75 327.28 323.51 325.30 0.7M
2025-07-24 321.48 327.50 317.51 326.06 1.1M
2025-07-23 310.90 324.44 310.25 323.05 1.9M
2025-07-22 327.00 342.97 313.03 313.20 2.9M
2025-07-21 310.00 328.08 309.70 326.99 2.8M
2025-07-18 311.50 312.65 304.50 307.20 1.4M
2025-07-17 311.90 312.89 309.10 311.50 0.8M
2025-07-16 314.28 317.38 308.14 311.96 1.3M
2025-07-15 313.00 316.52 310.00 314.28 1.4M
2025-07-14 315.00 315.00 307.23 310.51 2.0M
2025-07-11 323.04 325.60 314.41 317.17 1.8M
2025-07-10 331.00 335.60 322.00 324.48 1.2M
2025-07-09 330.31 334.99 328.51 331.99 1.1M
2025-07-08 321.68 338.58 318.88 333.14 2.1M
2025-07-07 333.00 338.58 320.12 322.77 1.8M
2025-07-04 321.64 336.50 318.88 333.73 2.4M
2025-07-03 320.00 328.00 313.07 323.01 1.6M
2025-07-02 320.46 323.50 315.50 319.80 1.7M
2025-07-01 307.99 325.00 303.00 320.48 3.2M
2025-06-30 276.50 301.95 276.50 301.95 2.7M
2025-06-27 280.44 280.57 272.69 274.50 1.1M
2025-06-26 279.91 284.96 277.60 279.01 1.0M
2025-06-25 282.00 285.00 277.20 281.48 1.2M
2025-06-24 280.90 289.06 280.10 282.85 1.5M
2025-06-23 280.79 287.67 275.01 278.65 1.3M
2025-06-20 285.00 288.55 277.91 283.47 1.4M
2025-06-19 282.00 297.88 282.00 284.52 2.0M
2025-06-18 284.00 288.73 283.02 287.25 1.0M
2025-06-17 293.99 295.76 283.80 285.78 2.1M
2025-06-16 286.88 300.57 286.88 292.95 2.8M
2025-06-13 281.94 291.85 281.94 286.00 2.6M
2025-06-12 273.00 290.50 271.10 286.10 3.1M
2025-06-11 266.89 275.69 264.44 274.85 2.0M
2025-06-10 268.31 269.64 261.66 264.32 1.2M
2025-06-09 270.04 274.61 265.60 266.98 1.6M
2025-06-06 276.00 279.66 265.30 269.17 1.9M
2025-06-05 274.43 281.90 273.50 276.57 1.4M
2025-06-04 270.00 274.85 265.43 274.18 1.7M
2025-06-03 254.50 272.80 253.20 270.49 2.8M
2025-05-30 238.95 255.20 238.57 251.54 2.3M
2025-05-29 236.00 238.90 234.20 238.56 0.8M
2025-05-28 235.33 237.57 233.80 236.00 0.6M
2025-05-27 235.26 236.00 233.08 234.40 0.6M
2025-05-26 235.00 238.80 234.00 235.44 0.7M
2025-05-23 240.20 241.85 238.77 239.50 0.6M
2025-05-22 242.36 243.88 238.72 241.07 0.7M
2025-05-21 241.06 243.97 240.12 242.20 0.5M
2025-05-20 240.30 245.00 238.01 241.40 0.8M
2025-05-19 237.53 240.46 234.50 240.31 0.8M
2025-05-16 237.88 239.00 237.02 237.53 0.6M
2025-05-15 239.31 239.82 235.80 237.00 0.7M
2025-05-14 243.40 244.29 238.50 240.44 1.0M
2025-05-13 246.08 246.08 241.60 243.52 0.6M
2025-05-12 240.86 245.23 239.57 244.89 1.1M
2025-05-09 242.88 247.00 239.10 239.35 1.0M
2025-05-08 239.33 243.48 237.00 243.00 1.1M
2025-05-07 242.00 243.18 238.33 241.10 1.1M
2025-05-06 239.50 245.49 235.00 240.85 1.5M
2025-04-30 234.24 239.60 233.70 239.00 1.5M
2025-04-29 232.56 237.89 232.00 234.25 1.2M
2025-04-28 227.15 236.45 225.63 233.21 2.0M
2025-04-25 226.55 229.88 224.60 226.58 1.0M
2025-04-24 224.76 232.00 224.76 227.10 2.3M
2025-04-23 216.50 218.90 215.66 217.49 0.6M
2025-04-22 216.35 219.43 216.01 217.22 0.6M
2025-04-21 214.00 215.98 213.50 215.44 0.5M
2025-04-18 212.88 215.49 212.56 214.86 0.6M
2025-04-17 209.73 215.12 209.50 213.63 0.8M
2025-04-16 208.50 213.98 207.71 210.75 1.2M
2025-04-15 212.06 213.50 208.61 209.90 0.8M
2025-04-14 211.99 214.14 210.50 212.06 0.8M
2025-04-11 211.97 213.79 209.50 210.10 1.1M
2025-04-10 213.00 215.81 211.20 213.46 0.9M
2025-04-09 202.01 212.00 198.21 210.88 1.4M
2025-04-08 202.63 209.17 202.01 204.80 1.1M
2025-04-07 210.10 215.00 201.73 202.00 1.6M
2025-04-03 220.45 226.96 219.62 224.14 1.4M
2025-04-02 224.80 228.28 223.60 223.87 0.7M
2025-04-01 223.06 226.60 218.18 225.80 1.2M
2025-03-31 219.23 224.96 219.02 222.99 1.6M
2025-03-28 217.58 225.55 217.00 220.21 2.2M
2025-03-27 218.00 219.99 212.19 213.01 1.4M
2025-03-26 219.00 220.77 216.00 219.41 0.7M
2025-03-25 222.80 223.66 218.33 220.00 0.8M
2025-03-24 220.50 225.84 220.05 222.44 1.1M
2025-03-21 222.00 224.58 219.78 220.35 1.0M
2025-03-20 226.22 226.98 222.27 222.61 0.9M
2025-03-19 231.01 232.04 225.55 227.25 0.8M
2025-03-18 234.71 237.70 230.52 231.11 1.0M
2025-03-17 236.99 239.80 233.25 235.00 1.0M
2025-03-14 220.01 237.37 219.24 234.00 2.2M
2025-03-13 222.35 223.53 218.98 220.90 0.7M
2025-03-12 224.00 226.14 220.00 223.20 1.0M
2025-03-11 223.11 224.75 221.00 222.79 0.7M
2025-03-10 227.81 228.12 223.28 225.76 0.6M
2025-03-07 229.96 231.90 226.34 228.00 0.9M
2025-03-06 225.48 231.00 224.04 229.97 1.1M
2025-03-05 226.53 226.54 221.61 224.37 0.8M
2025-03-04 222.62 229.60 222.55 226.53 1.1M
2025-03-03 215.30 227.48 213.00 225.99 2.3M
2025-02-28 220.65 222.50 213.56 214.03 1.3M
2025-02-27 223.30 227.60 218.50 222.34 1.4M
2025-02-26 225.00 225.00 221.01 223.40 1.0M
2025-02-25 226.00 227.96 222.60 223.30 1.2M
2025-02-24 237.00 238.44 226.54 228.59 1.8M
2025-02-21 234.92 239.70 230.50 237.51 1.5M
2025-02-20 239.78 241.98 234.01 234.22 1.1M
2025-02-19 235.74 241.46 234.01 239.61 1.3M
2025-02-18 239.00 247.86 237.04 238.42 1.9M
2025-02-17 247.01 254.12 237.21 240.65 2.9M
2025-02-14 233.00 243.86 227.88 242.57 2.4M
2025-02-13 231.95 239.37 229.60 234.59 1.9M
2025-02-12 226.84 237.38 226.65 231.95 1.8M
2025-02-11 228.05 233.60 226.66 228.76 1.5M
2025-02-10 224.36 229.98 222.45 228.47 1.9M
2025-02-07 223.00 228.50 219.16 224.36 2.1M
2025-02-06 212.37 228.59 211.17 226.98 3.0M
2025-02-05 208.47 212.96 203.33 211.16 1.4M
2025-01-27 206.95 209.62 205.60 206.50 0.8M
2025-01-24 206.40 208.50 205.15 206.92 0.8M
2025-01-23 209.19 211.00 206.28 206.33 0.8M
2025-01-22 207.70 209.60 205.36 207.80 0.7M
2025-01-21 207.53 209.36 206.65 208.58 0.6M
2025-01-20 207.10 210.47 206.51 207.18 0.8M
2025-01-17 206.00 211.34 204.51 207.61 0.9M
2025-01-16 211.86 214.70 206.70 207.49 1.2M
2025-01-15 213.66 216.50 209.00 211.86 1.1M
2025-01-14 209.20 215.25 206.50 213.66 1.2M
2025-01-13 204.10 213.67 203.66 209.06 0.9M
2025-01-10 207.00 212.40 206.01 207.80 0.9M
2025-01-09 204.00 208.18 203.11 207.88 0.8M
2025-01-08 207.28 208.22 202.02 205.30 0.8M
2025-01-07 206.83 209.20 205.53 208.59 0.6M
2025-01-06 206.00 210.80 204.10 207.28 0.8M
2025-01-03 209.84 212.58 203.01 206.70 1.2M
2025-01-02 218.09 218.98 209.01 209.98 1.5M