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
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
2021-12-31 410.10 428.24 406.00 421.85 1.3M
2021-12-30 384.00 414.24 384.00 413.00 1.5M
2021-12-29 394.80 396.00 383.13 385.00 0.8M
2021-12-28 399.21 400.89 392.50 393.78 0.8M
2021-12-27 408.70 408.70 397.23 399.99 0.9M
2021-12-24 395.63 413.98 393.01 408.99 1.4M
2021-12-23 397.00 404.88 392.27 395.50 1.2M
2021-12-22 370.00 406.20 369.61 400.74 2.2M
2021-12-21 368.78 376.65 368.01 370.50 0.7M
2021-12-20 375.96 381.91 369.11 369.64 0.8M
2021-12-17 381.01 385.46 374.95 374.95 0.8M
2021-12-16 383.30 387.00 378.88 384.05 0.7M
2021-12-15 384.36 390.60 381.20 383.00 1.1M
2021-12-14 386.32 393.61 383.08 387.36 1.3M
2021-12-13 377.00 389.79 377.00 386.32 1.3M
2021-12-10 366.00 377.58 365.22 375.98 1.1M
2021-12-09 363.00 371.57 360.04 370.18 1.0M
2021-12-08 355.80 361.88 350.50 361.54 0.9M
2021-12-07 355.52 356.88 349.60 354.02 0.7M
2021-12-06 357.98 359.95 354.00 354.00 0.6M
2021-12-03 359.88 361.79 352.10 358.00 1.0M
2021-12-02 371.01 374.30 353.60 357.58 1.6M
2021-12-01 375.90 375.99 370.00 372.77 0.7M
2021-11-30 372.50 380.01 371.00 375.86 1.1M
2021-11-29 371.00 376.28 368.86 372.56 0.7M
2021-11-26 379.00 382.99 374.40 376.28 0.6M
2021-11-25 385.00 387.89 377.56 380.00 0.8M
2021-11-24 384.55 388.38 380.51 385.89 0.9M
2021-11-23 390.90 390.90 383.00 384.45 1.1M
2021-11-22 390.51 397.95 386.00 393.49 0.9M
2021-11-19 384.42 393.60 381.58 392.03 1.1M
2021-11-18 400.01 403.26 383.50 385.41 1.5M
2021-11-17 384.55 408.80 383.00 400.37 2.2M
2021-11-16 387.59 405.00 380.10 387.15 2.2M
2021-11-15 372.87 395.76 372.75 387.59 2.1M
2021-11-12 367.00 374.65 363.24 369.90 1.0M
2021-11-11 363.00 368.60 355.58 367.00 1.1M
2021-11-10 361.00 370.50 359.88 366.32 1.1M
2021-11-09 355.91 368.50 355.91 361.29 0.9M
2021-11-08 365.47 371.06 358.00 359.01 1.5M
2021-11-05 354.98 372.50 353.68 361.60 1.8M
2021-11-04 351.42 358.50 351.42 355.55 0.9M
2021-11-03 345.61 355.67 345.61 350.22 0.9M
2021-11-02 354.00 356.95 346.13 347.10 1.1M
2021-11-01 341.90 358.49 341.80 354.26 1.5M
2021-10-29 340.39 345.80 334.00 342.44 1.4M
2021-10-28 338.41 347.00 336.86 338.62 1.1M
2021-10-27 343.00 343.00 335.44 336.01 1.0M
2021-10-26 342.84 346.00 338.38 341.13 1.1M
2021-10-25 346.49 349.00 338.00 342.33 1.3M
2021-10-22 343.00 355.50 340.78 346.00 1.3M
2021-10-21 342.40 343.88 337.01 338.55 0.8M
2021-10-20 342.99 345.87 338.11 342.11 0.8M
2021-10-19 343.00 345.67 333.82 341.50 1.2M
2021-10-18 363.00 363.00 338.31 344.00 2.0M
2021-10-15 378.00 378.00 351.00 364.27 2.6M
2021-10-14 391.02 391.98 382.65 389.88 0.5M
2021-10-13 388.80 392.36 380.01 390.90 0.6M
2021-10-12 394.00 399.83 383.50 388.00 1.1M
2021-10-11 393.14 408.99 386.76 402.88 1.1M
2021-10-08 397.94 399.50 385.02 393.14 0.8M
2021-09-30 370.63 391.68 370.63 391.28 1.1M
2021-09-29 374.99 382.58 369.01 370.31 1.0M
2021-09-28 415.45 419.77 381.57 381.58 2.0M
2021-09-27 395.80 425.14 392.35 423.97 1.2M
2021-09-24 393.26 401.88 387.00 396.80 0.7M
2021-09-23 386.33 398.76 385.00 388.60 0.6M
2021-09-22 388.66 394.01 381.34 386.33 0.5M
2021-09-17 397.84 399.80 390.73 392.48 0.5M
2021-09-16 406.00 408.89 393.10 400.03 0.7M
2021-09-15 403.58 406.60 391.00 406.16 0.7M
2021-09-14 407.43 418.00 403.52 405.25 0.7M
2021-09-13 408.88 415.50 399.23 404.10 0.9M
2021-09-10 400.01 412.67 394.99 409.15 1.0M
2021-09-09 419.99 419.99 399.02 404.42 1.8M
2021-09-08 420.94 439.00 412.57 435.08 1.6M
2021-09-07 398.63 421.65 395.00 418.73 1.3M
2021-09-06 393.63 400.50 380.80 397.00 0.7M
2021-09-03 409.85 409.85 390.19 391.45 0.8M
2021-09-02 407.27 417.00 402.45 404.32 1.5M
2021-09-01 370.00 403.27 368.22 403.27 1.9M
2021-08-31 395.00 396.00 366.61 366.61 2.3M
2021-08-30 397.77 411.31 392.20 407.34 0.9M
2021-08-27 404.43 406.94 395.99 400.00 0.6M
2021-08-26 404.99 408.99 398.30 403.80 0.7M
2021-08-25 414.91 419.88 405.03 406.99 0.9M
2021-08-24 414.83 419.48 408.32 412.00 0.6M
2021-08-23 409.99 417.56 406.21 416.34 0.9M
2021-08-20 409.03 410.91 391.60 407.22 1.1M
2021-08-19 413.27 420.01 410.88 417.80 0.6M
2021-08-18 407.95 414.40 402.60 413.45 0.8M
2021-08-17 423.49 423.49 407.00 409.00 1.1M
2021-08-16 427.84 460.48 416.18 418.00 1.9M
2021-08-13 431.00 438.38 418.01 425.54 1.1M
2021-08-12 423.88 432.98 420.02 424.99 0.7M
2021-08-11 427.99 435.99 420.10 423.64 0.7M
2021-08-10 432.15 435.00 411.90 428.67 1.1M
2021-08-09 406.71 434.90 403.83 432.57 1.0M
2021-08-06 425.00 429.31 408.18 411.91 0.9M
2021-08-05 420.86 431.77 415.45 424.18 1.1M
2021-08-04 418.74 438.20 415.86 435.25 1.4M
2021-08-03 440.58 441.94 398.00 425.38 2.3M
2021-08-02 437.06 445.79 424.03 441.80 1.0M
2021-07-30 440.50 446.22 434.71 440.72 0.7M
2021-07-29 439.97 444.79 436.00 442.56 0.8M
2021-07-28 443.00 443.00 421.50 430.14 1.3M
2021-07-27 444.89 462.66 434.11 436.62 1.4M
2021-07-26 475.97 476.74 440.00 444.79 1.5M
2021-07-23 508.75 510.99 481.60 487.61 1.1M
2021-07-22 520.90 520.90 506.01 510.98 0.9M
2021-07-21 518.14 521.88 511.00 520.90 0.6M
2021-07-20 515.98 522.79 490.01 510.89 0.6M
2021-07-19 516.99 528.00 512.40 516.00 0.9M
2021-07-16 489.00 524.90 484.00 520.49 1.9M
2021-07-15 520.00 522.43 477.90 481.20 2.8M
2021-07-14 523.01 535.00 517.00 531.00 0.8M
2021-07-13 530.72 537.00 522.21 526.45 0.8M
2021-07-12 515.00 537.00 502.05 533.00 1.2M
2021-07-09 516.03 523.96 508.04 518.88 0.8M
2021-07-08 525.40 530.58 505.75 513.99 1.1M
2021-07-07 510.04 527.56 501.29 524.13 1.1M
2021-07-06 511.31 516.50 497.33 504.51 1.1M
2021-07-05 520.00 520.69 505.55 509.99 1.0M
2021-07-02 522.80 532.81 516.80 517.77 0.8M
2021-07-01 527.73 534.88 523.33 524.00 0.7M
2021-06-30 533.93 533.93 510.52 530.00 1.5M
2021-06-29 532.50 548.00 530.00 538.91 1.1M
2021-06-28 548.00 552.72 529.01 532.00 1.1M
2021-06-25 535.00 545.35 529.50 540.00 0.8M
2021-06-24 543.18 543.94 524.01 534.00 0.7M
2021-06-23 542.09 547.00 535.55 537.01 0.8M
2021-06-22 550.94 550.99 535.50 545.00 0.7M
2021-06-21 534.10 560.00 534.10 550.99 1.1M
2021-06-18 544.17 555.48 534.01 537.00 0.9M
2021-06-17 535.30 548.60 532.70 547.60 1.0M
2021-06-16 578.09 578.98 535.35 537.46 1.3M
2021-06-15 552.00 575.99 545.00 574.00 1.3M
2021-06-11 560.00 564.00 544.02 548.00 1.0M
2021-06-10 558.53 569.79 554.03 561.50 0.9M
2021-06-09 563.87 566.87 538.20 552.01 1.0M
2021-06-08 565.96 565.96 543.01 558.14 1.3M
2021-06-07 600.00 601.00 562.00 577.55 2.0M
2021-06-04 546.81 579.50 546.01 579.11 1.7M
2021-06-03 531.06 553.84 531.06 544.20 1.6M
2021-06-02 518.00 544.00 518.00 524.39 1.9M
2021-06-01 503.00 514.88 492.00 504.20 1.3M
2021-05-31 467.00 508.00 465.00 502.47 1.7M
2021-05-28 466.99 480.00 458.00 463.71 1.1M
2021-05-27 465.00 471.00 461.50 465.00 0.6M
2021-05-26 480.00 480.00 460.01 463.99 1.1M
2021-05-25 470.05 479.00 466.60 477.51 0.9M
2021-05-24 453.16 473.00 450.00 466.46 0.9M
2021-05-21 468.00 474.89 448.40 450.01 1.3M
2021-05-20 453.56 472.60 450.11 471.19 0.9M
2021-05-19 448.80 459.08 446.65 454.86 0.6M
2021-05-18 453.70 453.80 445.00 448.85 0.6M
2021-05-17 439.93 453.10 437.51 452.01 1.0M
2021-05-14 441.75 442.81 433.72 437.32 0.8M
2021-05-13 442.00 448.00 436.37 442.80 0.8M
2021-05-12 435.02 443.88 432.39 440.95 0.7M
2021-05-11 438.00 442.55 432.66 437.56 0.7M
2021-05-10 437.00 444.61 432.08 439.00 1.0M
2021-05-07 452.86 454.93 432.23 436.62 1.5M
2021-05-06 457.50 459.88 440.00 457.42 1.4M
2021-04-30 454.60 462.57 451.01 458.00 1.0M
2021-04-29 455.00 464.64 448.51 451.36 1.1M
2021-04-28 448.90 454.99 446.00 453.50 0.9M
2021-04-27 447.21 457.55 444.44 449.05 1.2M
2021-04-26 445.00 455.00 435.94 447.66 2.3M
2021-04-23 437.69 439.01 410.00 439.01 3.3M
2021-04-22 385.98 401.95 384.03 399.10 1.0M
2021-04-21 387.70 393.53 384.00 388.55 0.7M
2021-04-20 380.80 393.00 378.01 387.70 0.9M
2021-04-19 374.35 382.00 366.00 380.79 0.8M
2021-04-16 375.83 386.66 375.03 375.40 0.6M
2021-04-15 375.93 381.61 370.51 377.49 0.6M
2021-04-14 380.55 384.93 375.30 377.22 0.8M
2021-04-13 372.69 388.70 363.01 380.54 1.3M
2021-04-12 369.00 377.86 366.51 372.70 0.8M
2021-04-09 381.04 384.88 368.61 370.30 1.0M
2021-04-08 375.68 384.83 373.78 382.71 0.9M
2021-04-07 369.22 380.00 366.00 377.00 1.0M
2021-04-06 372.65 373.12 363.88 370.69 0.8M
2021-04-02 373.00 375.58 367.03 372.65 1.0M
2021-04-01 374.90 376.04 365.00 373.00 1.1M
2021-03-31 366.00 379.00 358.60 372.19 2.2M
2021-03-30 346.00 354.41 345.00 351.96 1.0M
2021-03-29 345.26 351.07 341.60 343.70 0.9M
2021-03-26 344.00 348.89 338.19 344.19 0.7M
2021-03-25 342.77 348.00 335.79 342.33 0.9M
2021-03-24 348.11 355.85 338.88 342.77 0.9M
2021-03-23 353.01 358.63 347.00 349.01 0.9M
2021-03-22 342.16 361.00 342.00 351.21 1.2M
2021-03-19 348.80 354.80 338.00 341.01 0.9M
2021-03-18 349.28 352.96 344.00 351.22 0.8M
2021-03-17 344.19 351.00 334.59 349.01 0.9M
2021-03-16 324.00 346.79 324.00 344.50 1.9M
2021-03-15 349.65 349.65 321.11 324.84 2.8M
2021-03-12 356.00 358.00 347.50 356.79 1.1M
2021-03-11 353.25 361.55 348.20 355.94 1.0M
2021-03-10 361.78 366.86 350.56 354.95 1.2M
2021-03-09 373.70 380.88 354.00 360.00 2.5M
2021-03-08 380.01 396.62 375.12 376.35 2.6M
2021-03-05 364.25 381.93 360.00 376.08 1.9M
2021-03-04 364.99 371.88 354.01 367.00 2.0M
2021-03-03 337.00 367.34 330.67 366.40 2.7M
2021-03-02 333.29 337.00 328.10 334.00 1.1M
2021-03-01 311.60 330.74 310.60 330.36 1.6M
2021-02-26 317.99 324.47 306.86 312.06 2.5M
2021-02-25 345.00 348.10 325.98 326.42 2.1M
2021-02-24 351.01 359.66 342.00 344.70 1.6M
2021-02-23 343.50 360.88 333.88 355.84 2.2M
2021-02-22 361.00 369.36 341.37 346.59 2.7M
2021-02-19 338.35 362.47 333.33 358.87 2.2M
2021-02-18 337.00 349.90 331.08 338.31 2.0M
2021-02-10 336.99 341.00 327.51 330.13 1.6M
2021-02-09 336.60 341.60 331.77 336.99 1.1M
2021-02-08 336.13 341.47 324.60 336.87 1.3M
2021-02-05 349.92 355.68 333.66 334.00 1.9M
2021-02-04 372.26 373.05 344.66 349.88 2.7M
2021-02-03 351.00 379.93 351.00 372.26 2.8M
2021-02-02 355.21 362.80 341.00 346.05 2.0M
2021-02-01 338.55 353.19 338.31 350.12 1.5M
2021-01-29 341.99 350.99 333.45 343.01 2.2M
2021-01-28 350.00 362.57 337.68 340.99 2.3M
2021-01-27 338.90 359.50 330.03 354.65 3.0M
2021-01-26 325.77 346.80 322.62 338.66 2.7M
2021-01-25 312.10 329.85 310.05 328.11 2.5M
2021-01-22 313.81 318.00 308.00 311.89 1.6M
2021-01-21 305.00 314.80 305.00 313.75 1.9M
2021-01-20 307.00 309.44 303.33 305.74 1.4M
2021-01-19 315.05 317.95 306.08 309.00 1.6M
2021-01-18 307.01 319.28 304.00 316.06 1.9M
2021-01-15 311.92 311.93 303.08 306.31 1.4M
2021-01-14 307.88 316.47 300.22 311.94 2.4M
2021-01-13 304.96 315.30 296.34 307.32 3.0M
2021-01-12 322.56 325.33 299.19 308.44 5.2M
2021-01-11 368.03 368.10 330.46 330.46 3.9M
2021-01-08 370.10 395.77 357.00 367.18 4.0M
2021-01-07 420.00 423.77 383.87 387.58 2.8M
2021-01-06 433.00 433.00 413.00 419.55 1.5M
2021-01-05 439.97 449.00 426.71 433.24 1.6M
2021-01-04 430.80 447.74 430.80 437.99 1.5M