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
2023-12-29 243.00 248.38 241.00 245.12 1.6M
2023-12-28 240.53 245.99 236.36 241.68 1.6M
2023-12-27 239.89 242.88 233.12 240.53 1.7M
2023-12-26 236.05 241.80 233.00 237.00 2.4M
2023-12-25 224.40 234.96 222.31 231.88 3.9M
2023-12-22 265.31 267.59 240.83 240.83 1.2M
2023-12-21 260.00 268.39 259.40 267.59 1.0M
2023-12-20 272.64 274.88 261.00 261.00 0.9M
2023-12-19 263.95 276.67 263.95 272.40 1.0M
2023-12-18 274.29 274.46 265.60 266.16 0.9M
2023-12-15 277.00 278.86 270.00 274.33 1.0M
2023-12-14 280.00 284.49 276.60 276.80 1.0M
2023-12-13 280.88 288.30 280.66 280.93 1.2M
2023-12-12 283.20 289.00 279.22 283.30 1.7M
2023-12-11 267.50 283.68 265.58 283.33 2.0M
2023-12-08 272.01 272.50 263.51 268.08 1.2M
2023-12-07 269.19 272.99 267.36 271.52 1.9M
2023-12-06 253.40 273.40 250.00 269.41 2.1M
2023-12-05 264.77 264.98 253.26 253.30 1.2M
2023-12-04 268.80 271.15 263.55 265.72 1.2M
2023-12-01 256.31 272.57 256.21 268.63 1.7M
2023-11-30 262.01 262.01 256.00 256.31 0.8M
2023-11-29 263.50 266.40 259.60 261.00 0.8M
2023-11-28 263.41 263.70 258.20 262.68 0.9M
2023-11-27 265.80 267.00 261.75 262.70 0.8M
2023-11-24 271.83 271.83 265.45 266.70 0.7M
2023-11-23 271.50 272.47 267.50 271.55 0.8M
2023-11-22 274.46 278.37 271.42 271.89 0.8M
2023-11-21 279.86 281.65 274.02 275.51 1.2M
2023-11-20 282.50 283.44 277.45 279.99 0.8M
2023-11-17 283.00 285.50 279.46 282.00 0.8M
2023-11-16 284.85 287.85 282.46 283.89 0.7M
2023-11-15 294.78 295.42 286.17 286.60 0.8M
2023-11-14 292.00 293.41 288.81 293.24 0.8M
2023-11-13 297.00 297.80 290.44 292.34 1.0M
2023-11-10 299.00 302.68 292.80 293.80 1.0M
2023-11-09 304.15 308.00 300.80 301.59 1.0M
2023-11-08 298.00 311.00 297.00 304.14 1.6M
2023-11-07 301.00 302.80 295.05 301.40 1.1M
2023-11-06 281.38 301.46 280.71 301.00 1.9M
2023-11-03 274.65 281.94 270.12 279.29 1.2M
2023-11-02 277.80 285.56 274.41 275.60 1.7M
2023-11-01 263.93 280.98 263.93 276.63 2.0M
2023-10-31 266.80 271.49 263.76 266.00 1.3M
2023-10-30 262.00 267.13 257.00 267.04 1.6M
2023-10-27 263.00 267.83 256.00 264.00 2.5M
2023-10-26 275.02 280.00 266.17 266.18 2.0M
2023-10-25 312.08 312.08 295.74 295.74 0.8M
2023-10-24 325.55 332.00 323.62 328.60 0.7M
2023-10-23 330.00 331.00 321.38 323.02 0.4M
2023-10-20 333.33 338.32 331.01 331.81 0.4M
2023-10-19 341.00 342.33 331.24 335.97 0.7M
2023-10-18 347.00 347.00 339.11 344.90 0.8M
2023-10-17 339.34 349.88 339.00 347.40 0.6M
2023-10-16 349.01 349.98 338.80 340.28 0.7M
2023-10-13 353.00 353.00 346.00 349.80 0.5M
2023-10-12 363.13 363.51 347.60 355.45 1.1M
2023-10-11 356.50 370.99 356.50 361.80 0.7M
2023-10-10 365.00 367.90 356.55 357.00 0.5M
2023-10-09 365.00 369.68 358.80 365.00 0.7M
2023-09-28 368.76 371.42 364.00 365.62 0.5M
2023-09-27 363.87 369.69 361.13 368.38 0.6M
2023-09-26 367.00 381.00 366.72 372.73 1.0M
2023-09-25 371.86 376.76 367.00 368.72 0.7M
2023-09-22 355.63 376.00 354.00 373.68 1.3M
2023-09-21 359.77 361.61 354.12 355.60 0.5M
2023-09-20 357.13 366.88 355.80 359.00 0.7M
2023-09-19 363.22 363.25 357.99 358.84 0.4M
2023-09-18 365.00 374.38 360.36 363.25 0.9M
2023-09-15 370.00 370.98 361.02 364.15 0.9M
2023-09-14 373.80 375.50 368.20 370.28 0.7M
2023-09-13 381.40 381.43 373.00 375.40 0.4M
2023-09-12 385.57 388.80 380.00 381.40 0.7M
2023-09-11 381.57 396.00 377.00 387.50 1.0M
2023-09-08 387.00 390.92 371.11 380.80 1.0M
2023-09-07 400.10 403.80 391.61 391.81 0.7M
2023-09-06 403.02 404.00 391.50 399.31 0.6M
2023-09-05 404.47 410.69 402.00 404.28 0.5M
2023-09-04 410.24 414.52 403.28 406.01 0.8M
2023-09-01 416.00 422.98 408.00 411.49 0.7M
2023-08-31 417.34 425.80 414.00 417.70 0.7M
2023-08-30 415.68 426.80 410.16 423.69 0.9M
2023-08-29 400.00 417.80 394.40 413.54 1.3M
2023-08-28 416.00 425.00 402.95 403.05 1.1M
2023-08-25 405.00 412.70 397.01 398.00 1.0M
2023-08-24 386.70 418.88 383.00 408.50 1.6M
2023-08-23 391.00 394.00 384.14 384.72 0.7M
2023-08-22 387.56 393.67 376.06 391.32 1.2M
2023-08-21 390.00 395.00 384.40 384.90 0.7M
2023-08-18 402.98 404.99 389.00 390.00 1.1M
2023-08-17 407.37 415.00 402.29 402.97 1.2M
2023-08-16 436.00 436.00 400.01 410.03 1.5M
2023-08-15 440.99 443.00 425.09 431.00 0.8M
2023-08-14 439.10 446.10 438.00 443.63 0.7M
2023-08-11 443.54 455.44 443.54 444.57 0.5M
2023-08-10 445.00 452.05 439.00 444.10 0.6M
2023-08-09 458.90 460.20 444.63 447.55 0.7M
2023-08-08 456.00 462.50 453.20 459.80 0.6M
2023-08-07 442.27 472.08 441.06 459.27 1.7M
2023-08-04 435.81 444.68 429.67 442.27 0.8M
2023-08-03 435.00 446.00 433.10 438.00 0.9M
2023-08-02 433.36 438.42 430.88 437.91 0.6M
2023-08-01 429.97 436.99 421.27 435.71 1.1M
2023-07-31 405.97 435.73 403.04 431.20 1.7M
2023-07-28 398.00 409.19 395.04 405.93 0.9M
2023-07-27 412.02 413.20 398.06 400.00 0.9M
2023-07-26 412.03 418.00 407.20 411.20 0.8M
2023-07-25 409.50 416.55 407.00 413.80 0.7M
2023-07-24 410.98 412.65 405.57 407.11 0.6M
2023-07-21 410.20 413.99 406.01 411.46 0.5M
2023-07-20 421.98 421.98 410.50 411.63 0.6M
2023-07-19 419.72 428.88 419.31 422.00 0.6M
2023-07-18 428.18 429.88 418.98 419.31 0.6M
2023-07-17 433.35 433.35 420.87 428.18 0.7M
2023-07-14 431.64 447.50 431.64 434.18 1.4M
2023-07-13 431.63 438.08 422.77 433.68 1.4M
2023-07-12 433.97 439.35 427.10 429.50 0.9M
2023-07-11 444.50 447.90 432.92 435.00 1.2M
2023-07-10 444.48 446.99 434.44 444.46 0.8M
2023-07-07 444.95 446.85 429.20 443.80 1.0M
2023-07-06 450.05 458.99 445.00 446.65 1.0M
2023-07-05 462.39 462.99 455.00 455.50 0.7M
2023-07-04 464.68 471.88 461.00 462.39 0.9M
2023-07-03 490.00 490.00 459.00 464.88 1.9M
2023-06-30 509.62 510.93 487.64 491.11 1.4M
2023-06-29 499.75 519.00 498.88 513.50 1.1M
2023-06-28 497.00 505.43 486.00 502.68 1.1M
2023-06-27 501.22 512.31 497.00 497.27 0.8M
2023-06-26 517.20 524.49 496.39 503.02 1.3M
2023-06-21 557.14 558.90 521.81 522.69 1.7M
2023-06-20 534.43 572.00 526.05 562.56 2.2M
2023-06-19 529.91 537.48 515.03 535.54 1.7M
2023-06-16 530.38 536.79 522.00 528.44 1.0M
2023-06-15 534.99 539.99 526.01 530.28 0.8M
2023-06-14 535.90 549.50 526.68 537.00 1.1M
2023-06-13 528.50 548.82 523.50 538.00 1.0M
2023-06-12 524.44 541.98 518.12 532.20 1.5M
2023-06-09 512.68 534.89 501.85 525.00 1.8M
2023-06-08 514.90 519.62 501.38 511.90 1.1M
2023-06-07 525.50 532.87 518.00 523.60 1.0M
2023-06-06 546.42 550.94 520.00 525.27 1.4M
2023-06-05 547.37 558.09 543.30 547.00 1.0M
2023-06-02 565.72 565.72 546.00 552.93 1.3M
2023-06-01 548.67 576.59 540.08 561.26 1.6M
2023-05-31 552.00 570.00 550.79 559.87 1.2M
2023-05-30 520.98 559.58 514.00 552.92 1.8M
2023-05-29 499.00 542.40 499.00 527.90 2.8M
2023-05-26 463.97 495.00 463.00 493.18 1.5M
2023-05-25 471.00 493.50 458.13 467.28 1.3M
2023-05-24 467.17 479.97 457.08 470.23 1.5M
2023-05-23 458.84 486.00 458.84 470.64 2.5M
2023-05-22 459.55 464.80 443.18 456.94 1.3M
2023-05-19 459.71 488.00 458.89 463.56 1.4M
2023-05-18 455.00 466.60 452.27 458.80 1.5M
2023-05-17 455.00 461.87 448.47 455.98 1.2M
2023-05-16 459.90 466.95 453.98 457.00 1.0M
2023-05-15 471.39 471.50 449.28 460.40 1.7M
2023-05-12 476.00 488.85 467.01 468.00 1.0M
2023-05-11 483.59 498.88 482.10 489.35 1.2M
2023-05-10 490.83 498.20 475.51 480.00 1.2M
2023-05-09 490.09 503.99 486.23 490.15 1.2M
2023-05-08 502.00 512.10 475.25 494.00 2.3M
2023-05-05 526.55 528.00 500.00 504.61 1.6M
2023-05-04 524.32 552.98 508.00 535.52 2.2M
2023-04-28 497.98 531.87 495.00 523.89 2.3M
2023-04-27 508.00 533.00 488.00 497.99 2.7M
2023-04-26 543.00 557.62 521.88 535.00 1.8M
2023-04-25 535.74 552.00 518.18 542.00 2.0M
2023-04-24 532.00 565.00 524.50 549.90 3.0M
2023-04-21 537.00 567.00 528.02 534.17 3.1M
2023-04-20 496.60 523.00 494.50 519.30 2.3M
2023-04-19 498.13 516.98 494.07 503.99 1.7M
2023-04-18 499.07 512.00 479.81 498.80 3.5M
2023-04-17 526.05 536.00 516.81 522.38 2.0M
2023-04-14 545.88 552.81 518.00 529.99 2.5M
2023-04-13 555.00 565.00 545.70 547.22 1.2M
2023-04-12 541.52 573.83 533.20 556.01 1.8M
2023-04-11 535.32 571.00 533.00 541.52 2.2M
2023-04-10 590.00 590.00 532.00 536.89 2.1M
2023-04-07 541.79 588.40 535.50 582.69 1.4M
2023-04-06 531.00 560.00 523.04 542.10 1.4M
2023-04-04 515.00 560.00 510.00 535.88 2.2M
2023-04-03 475.00 524.44 471.99 523.99 2.2M
2023-03-31 442.17 476.76 442.17 476.76 1.7M
2023-03-30 433.09 439.96 430.00 433.42 0.8M
2023-03-29 433.17 442.55 427.00 435.94 0.9M
2023-03-28 437.64 454.92 430.00 433.16 1.1M
2023-03-27 431.00 450.00 429.00 442.51 1.7M
2023-03-24 412.00 439.99 409.02 434.34 1.7M
2023-03-23 411.20 422.00 405.15 412.62 1.2M
2023-03-22 395.00 414.44 388.80 411.20 1.4M
2023-03-21 401.99 407.61 391.58 395.00 1.5M
2023-03-20 400.00 418.89 397.31 401.02 2.6M
2023-03-17 363.73 385.00 363.55 382.84 1.4M
2023-03-16 358.97 368.43 354.01 363.98 0.5M
2023-03-15 363.97 365.65 357.42 358.80 0.4M
2023-03-14 363.95 367.00 360.15 362.78 0.5M
2023-03-13 357.20 365.00 351.00 362.55 0.6M
2023-03-10 362.16 365.87 356.00 357.61 0.3M
2023-03-09 370.00 372.20 363.00 367.00 0.3M
2023-03-08 369.01 374.73 365.05 372.70 0.4M
2023-03-07 374.07 376.88 369.00 369.01 0.4M
2023-03-06 376.20 377.74 370.41 373.20 0.4M
2023-03-03 368.99 378.00 368.99 376.00 0.5M
2023-03-02 366.29 379.05 363.97 373.00 0.7M
2023-03-01 350.30 366.96 348.71 366.55 0.8M
2023-02-28 351.82 353.82 347.30 353.00 0.5M
2023-02-27 364.05 364.83 350.40 350.97 0.9M
2023-02-24 358.60 365.78 358.60 364.90 0.5M
2023-02-23 366.55 369.90 360.02 361.00 0.5M
2023-02-22 367.00 370.82 360.10 368.56 0.5M
2023-02-21 390.67 394.40 367.10 369.01 1.1M
2023-02-20 367.14 396.98 363.10 394.40 1.6M
2023-02-17 378.95 378.95 362.61 366.99 0.7M
2023-02-16 370.75 390.50 368.99 377.00 1.2M
2023-02-15 368.21 373.50 366.00 371.75 0.4M
2023-02-14 371.51 376.55 365.70 368.78 0.5M
2023-02-13 368.76 373.90 363.00 371.48 0.5M
2023-02-10 369.00 376.50 365.66 368.81 0.5M
2023-02-09 361.00 370.98 358.59 369.60 0.4M
2023-02-08 368.48 370.99 361.65 361.85 0.4M
2023-02-07 368.70 371.20 360.00 368.48 0.7M
2023-02-06 356.14 375.50 352.34 369.61 1.3M
2023-02-03 349.99 356.99 349.60 355.65 0.4M
2023-02-02 350.10 355.98 346.78 350.85 0.6M
2023-02-01 353.50 353.50 345.50 351.05 0.6M
2023-01-31 357.00 359.00 352.01 353.50 0.4M
2023-01-30 362.00 365.56 357.00 358.99 0.5M
2023-01-20 361.29 362.02 356.10 359.50 0.4M
2023-01-19 356.80 364.00 352.93 360.28 0.5M
2023-01-18 367.76 370.81 352.20 359.00 0.9M
2023-01-17 361.10 361.90 351.68 356.56 0.7M
2023-01-16 366.00 367.00 358.30 360.94 0.6M
2023-01-13 361.85 365.00 358.08 364.49 0.5M
2023-01-12 359.70 363.17 357.00 361.87 0.8M
2023-01-11 363.80 367.40 356.01 358.00 0.9M
2023-01-10 362.98 369.59 358.00 364.58 0.7M
2023-01-09 354.38 363.90 354.38 363.00 0.9M
2023-01-06 350.06 356.00 347.00 354.60 0.6M
2023-01-05 339.03 365.00 339.03 351.20 1.2M
2023-01-04 323.60 342.50 316.11 339.09 1.1M
2023-01-03 313.00 324.50 310.62 323.50 0.5M