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
2024-12-31 226.00 227.10 217.80 218.84 1.2M
2024-12-30 223.80 228.20 221.53 227.10 1.3M
2024-12-27 219.00 230.00 218.00 224.60 1.6M
2024-12-26 220.85 222.79 217.48 219.89 0.9M
2024-12-25 222.22 224.90 219.58 220.85 0.9M
2024-12-24 222.27 225.63 219.50 223.27 1.2M
2024-12-23 227.90 229.99 220.29 221.49 1.3M
2024-12-20 231.40 234.76 227.00 227.70 1.7M
2024-12-19 224.60 233.31 223.50 231.49 2.2M
2024-12-18 216.15 229.50 215.59 227.79 2.1M
2024-12-17 212.18 217.58 211.62 216.70 1.2M
2024-12-16 220.84 221.64 212.51 214.13 1.6M
2024-12-13 226.09 232.60 222.34 222.45 2.3M
2024-12-12 223.98 228.80 221.20 228.00 1.5M
2024-12-11 222.32 224.95 219.19 224.28 1.3M
2024-12-10 230.00 230.00 223.00 223.45 2.5M
2024-12-09 212.60 224.68 211.01 222.01 4.0M
2024-12-06 208.00 210.88 205.02 209.60 1.5M
2024-12-05 202.00 207.66 202.00 206.95 1.1M
2024-12-04 206.30 206.30 201.70 202.85 1.0M
2024-12-03 209.95 210.83 206.20 207.15 1.0M
2024-12-02 205.80 211.00 204.50 210.08 1.4M
2024-11-29 206.20 209.57 202.71 207.23 1.5M
2024-11-28 205.00 213.87 204.11 206.49 1.8M
2024-11-27 196.58 205.20 194.03 205.00 1.5M
2024-11-26 197.75 203.79 195.51 197.70 1.4M
2024-11-25 196.00 199.00 191.43 198.35 1.4M
2024-11-22 204.89 207.62 198.50 198.51 1.9M
2024-11-21 206.01 207.80 203.50 204.90 1.3M
2024-11-20 203.72 209.47 203.67 207.63 1.3M
2024-11-19 202.83 204.99 201.19 204.98 1.3M
2024-11-18 215.10 216.99 201.13 202.46 2.2M
2024-11-15 215.01 222.60 214.49 214.50 2.4M
2024-11-14 220.35 226.28 215.20 215.30 2.3M
2024-11-13 212.00 224.26 211.00 220.35 2.8M
2024-11-12 220.00 220.30 211.84 213.66 2.1M
2024-11-11 211.16 220.25 209.51 219.10 2.6M
2024-11-08 217.15 218.86 211.98 212.97 2.3M
2024-11-07 212.00 218.65 209.43 216.22 2.6M
2024-11-06 205.85 216.88 203.66 214.38 4.1M
2024-11-05 200.71 205.84 197.08 205.84 3.7M
2024-11-04 200.00 201.27 196.20 201.14 1.9M
2024-11-01 202.25 204.72 199.00 199.30 2.0M
2024-10-31 207.90 207.90 201.91 203.90 2.0M
2024-10-30 210.00 210.47 204.44 207.90 1.8M
2024-10-29 212.01 214.79 209.18 210.27 1.8M
2024-10-28 211.92 214.50 209.01 211.27 2.1M
2024-10-25 215.51 217.00 208.00 212.64 3.6M
2024-10-24 226.99 226.99 219.20 219.75 1.8M
2024-10-23 230.11 230.88 225.50 227.71 1.6M
2024-10-22 239.03 244.43 229.11 231.22 2.3M
2024-10-21 226.98 247.84 226.79 239.88 2.5M
2024-10-18 222.40 233.00 219.28 226.83 2.0M
2024-10-17 226.58 230.87 224.00 224.41 1.4M
2024-10-16 222.30 231.51 220.77 226.59 1.3M
2024-10-15 227.75 234.49 224.81 224.99 1.6M
2024-10-14 228.30 230.00 221.02 229.83 1.6M
2024-10-11 242.50 246.86 226.00 228.30 2.3M
2024-10-10 244.90 254.02 238.20 248.99 2.2M
2024-10-09 255.43 255.43 238.12 240.00 3.1M
2024-10-08 268.62 268.62 242.00 263.02 3.7M
2024-09-30 233.02 244.20 230.00 244.20 3.0M
2024-09-27 214.00 226.37 213.00 222.00 1.6M
2024-09-26 198.58 211.09 197.10 211.00 2.2M
2024-09-25 207.00 208.88 200.00 200.84 2.3M
2024-09-24 200.13 205.52 199.00 205.29 1.2M
2024-09-23 200.00 206.88 199.22 200.11 1.0M
2024-09-20 198.98 202.39 196.80 202.20 1.0M
2024-09-19 192.22 201.98 189.26 199.00 1.6M
2024-09-18 187.38 192.22 187.01 190.99 0.8M
2024-09-13 193.50 194.52 187.30 187.40 1.1M
2024-09-12 205.58 206.69 196.97 197.10 1.4M
2024-09-11 202.51 209.50 202.50 207.02 1.6M
2024-09-10 195.00 205.96 193.62 204.38 1.4M
2024-09-09 198.00 200.99 195.00 196.46 0.9M
2024-09-06 203.99 204.50 199.19 199.58 1.0M
2024-09-05 195.00 205.97 193.32 203.84 1.9M
2024-09-04 193.62 197.50 192.23 194.70 0.7M
2024-09-03 190.90 199.00 190.03 194.98 1.0M
2024-09-02 193.59 197.40 191.25 191.76 1.3M
2024-08-30 185.99 199.31 184.67 193.40 2.2M
2024-08-29 176.55 186.96 176.12 186.05 1.6M
2024-08-28 181.37 181.37 174.11 178.21 1.4M
2024-08-27 173.60 183.00 172.10 181.40 2.4M
2024-08-26 175.20 175.99 169.46 173.60 1.1M
2024-08-23 175.70 178.38 173.60 175.21 0.9M
2024-08-22 179.80 181.98 173.45 175.96 1.3M
2024-08-21 180.07 187.45 179.02 179.84 1.8M
2024-08-20 185.78 188.79 179.59 180.07 1.5M
2024-08-19 188.61 195.10 184.50 185.25 1.8M
2024-08-16 198.00 198.00 183.00 190.10 3.0M
2024-08-15 194.80 204.86 193.10 198.99 2.8M
2024-08-14 182.60 198.79 182.58 196.30 2.9M
2024-08-13 183.20 184.67 181.05 183.55 0.9M
2024-08-12 183.52 186.32 180.50 183.80 1.2M
2024-08-09 192.00 192.50 184.51 184.60 1.7M
2024-08-08 191.96 194.00 187.38 190.55 1.9M
2024-08-07 182.00 195.74 180.18 192.02 3.2M
2024-08-06 177.72 185.05 176.01 184.70 3.4M
2024-08-05 163.36 179.30 163.29 175.17 3.4M
2024-08-02 162.22 165.85 162.00 163.00 0.7M
2024-08-01 166.37 168.87 162.00 163.60 1.1M
2024-07-31 155.81 166.47 155.81 166.35 1.5M
2024-07-30 157.39 157.94 155.68 156.39 0.4M
2024-07-29 159.44 159.99 156.42 157.95 0.5M
2024-07-26 158.49 161.36 158.00 160.06 0.6M
2024-07-25 154.01 160.50 153.23 158.51 0.8M
2024-07-24 159.02 159.02 155.10 155.23 0.7M
2024-07-23 164.99 165.68 159.00 159.01 0.9M
2024-07-22 161.00 164.28 159.80 163.65 0.8M
2024-07-19 160.88 162.35 160.11 161.49 0.7M
2024-07-18 159.95 161.33 157.56 161.15 0.7M
2024-07-17 159.30 162.60 158.38 161.45 0.9M
2024-07-16 155.87 159.48 154.39 159.35 0.9M
2024-07-15 158.31 158.31 155.11 155.89 0.9M
2024-07-12 158.90 159.49 157.09 158.31 0.6M
2024-07-11 157.90 159.95 155.00 159.82 1.2M
2024-07-10 160.00 163.50 155.70 155.85 1.3M
2024-07-09 168.24 168.50 155.79 161.13 2.0M
2024-07-08 171.52 171.92 166.58 166.93 0.8M
2024-07-05 172.69 173.09 170.12 172.12 0.5M
2024-07-04 176.00 176.30 172.09 172.09 0.6M
2024-07-03 174.74 178.78 173.53 176.00 0.7M
2024-07-02 177.55 178.86 175.13 175.44 0.6M
2024-07-01 177.05 179.07 174.10 178.69 0.8M
2024-06-28 180.00 182.85 177.51 178.01 0.7M
2024-06-27 181.30 182.00 179.39 180.33 0.7M
2024-06-26 179.50 183.50 176.36 183.39 1.1M
2024-06-25 176.15 180.64 176.00 178.14 1.0M
2024-06-24 180.66 183.65 176.10 176.18 1.1M
2024-06-21 184.15 185.36 182.00 182.90 1.0M
2024-06-20 185.24 194.66 183.50 186.16 1.7M
2024-06-19 186.01 186.06 182.09 183.50 1.1M
2024-06-18 184.12 187.24 184.12 185.31 0.7M
2024-06-17 186.80 187.29 183.18 184.19 0.8M
2024-06-14 187.84 189.50 185.71 187.55 0.8M
2024-06-13 190.15 190.75 187.06 187.86 0.7M
2024-06-12 188.99 191.70 187.01 190.58 1.0M
2024-06-11 183.53 190.31 182.51 189.40 1.1M
2024-06-07 185.67 187.60 182.90 184.94 1.0M
2024-06-06 190.00 192.29 184.00 184.63 1.3M
2024-06-05 186.50 195.41 186.01 190.00 1.5M
2024-06-04 183.50 187.52 183.20 187.22 0.8M
2024-06-03 185.59 185.80 183.10 184.17 0.7M
2024-05-31 181.71 186.00 181.71 185.00 1.0M
2024-05-30 183.99 184.35 180.70 181.61 0.7M
2024-05-29 179.46 185.70 179.40 183.99 1.2M
2024-05-28 184.00 184.58 179.38 179.40 1.1M
2024-05-27 185.59 186.68 180.26 184.44 1.3M
2024-05-24 187.01 189.80 185.46 185.58 0.8M
2024-05-23 192.28 192.28 188.12 188.18 1.0M
2024-05-22 195.97 196.00 191.81 192.29 1.3M
2024-05-21 193.33 198.50 192.64 195.79 1.7M
2024-05-20 194.00 195.28 191.89 193.01 0.8M
2024-05-17 193.00 196.05 191.01 193.74 0.9M
2024-05-16 194.42 197.50 191.77 193.44 1.0M
2024-05-15 197.36 199.46 195.00 195.00 0.9M
2024-05-14 195.00 198.99 195.00 197.59 1.4M
2024-05-13 191.98 195.15 190.31 192.55 1.2M
2024-05-10 197.80 199.28 193.80 194.67 1.1M
2024-05-09 197.25 198.65 196.50 197.80 1.0M
2024-05-08 199.00 201.58 196.37 196.60 1.3M
2024-05-07 196.00 201.74 196.00 200.24 1.4M
2024-05-06 199.10 201.00 196.17 196.42 1.5M
2024-04-30 195.20 197.49 194.00 195.65 1.6M
2024-04-29 184.85 199.94 184.85 196.30 3.1M
2024-04-26 176.27 187.80 175.98 184.70 2.6M
2024-04-25 172.00 179.47 171.15 176.53 2.2M
2024-04-24 171.88 173.31 170.13 172.62 1.3M
2024-04-23 172.99 174.77 171.60 173.12 1.3M
2024-04-22 168.80 172.88 167.20 171.07 1.4M
2024-04-19 170.91 171.76 168.12 170.20 1.4M
2024-04-18 172.38 175.50 169.50 172.70 1.5M
2024-04-17 172.20 174.79 170.50 173.38 1.8M
2024-04-16 171.00 175.40 168.87 170.02 1.8M
2024-04-15 168.40 177.00 168.09 172.69 1.9M
2024-04-12 171.83 172.66 168.28 168.99 1.6M
2024-04-11 176.00 179.38 172.70 172.78 1.9M
2024-04-10 181.95 181.95 176.23 177.51 1.3M
2024-04-09 179.00 182.60 178.33 182.01 1.4M
2024-04-08 185.02 186.00 178.11 178.22 1.7M
2024-04-03 189.50 189.50 184.18 185.02 1.6M
2024-04-02 195.39 195.99 190.00 190.80 2.1M
2024-04-01 190.81 196.65 190.80 196.50 1.6M
2024-03-29 190.00 192.55 185.00 190.77 2.4M
2024-03-28 191.38 199.49 190.96 196.87 2.4M
2024-03-27 199.00 199.49 190.00 190.05 2.2M
2024-03-26 203.88 204.87 196.97 200.15 1.9M
2024-03-25 216.06 217.80 204.00 204.00 2.3M
2024-03-22 221.90 223.30 212.50 217.83 2.2M
2024-03-21 226.01 229.80 221.60 222.08 2.5M
2024-03-20 219.08 226.62 218.50 224.00 2.5M
2024-03-19 217.82 225.94 217.52 219.10 2.3M
2024-03-18 213.20 219.88 209.57 219.11 2.0M
2024-03-15 211.00 212.78 207.20 211.78 1.4M
2024-03-14 217.96 218.00 210.66 213.00 1.7M
2024-03-13 214.80 221.98 213.68 219.26 2.3M
2024-03-12 210.25 215.50 210.22 214.25 1.6M
2024-03-11 205.91 210.37 203.17 210.22 1.3M
2024-03-08 203.43 207.97 201.70 206.99 1.1M
2024-03-07 210.96 215.50 203.43 203.43 1.7M
2024-03-06 211.18 213.70 208.00 210.89 1.3M
2024-03-05 213.99 215.56 211.24 213.40 1.4M
2024-03-04 217.14 217.14 210.58 216.00 1.5M
2024-03-01 216.00 218.98 213.20 217.13 1.9M
2024-02-29 209.01 218.38 209.01 216.59 2.5M
2024-02-28 219.40 230.37 211.98 212.30 3.7M
2024-02-27 200.80 218.43 200.20 218.00 2.5M
2024-02-26 203.98 204.59 200.00 202.44 1.5M
2024-02-23 201.10 204.45 199.18 204.20 1.8M
2024-02-22 200.00 202.47 198.58 201.44 1.5M
2024-02-21 196.07 206.19 194.17 200.10 1.7M
2024-02-20 197.39 199.04 193.46 198.20 1.4M
2024-02-19 198.94 203.11 196.73 200.30 2.0M
2024-02-08 192.37 201.04 192.37 195.14 2.2M
2024-02-07 185.00 195.99 183.85 191.93 2.2M
2024-02-06 168.24 186.00 166.11 185.16 2.4M
2024-02-05 177.02 178.16 164.01 170.60 2.1M
2024-02-02 182.69 191.00 173.83 180.02 2.8M
2024-02-01 180.08 186.34 177.51 182.20 1.7M
2024-01-31 188.63 190.30 181.00 181.03 1.5M
2024-01-30 194.88 195.57 187.27 187.27 1.6M
2024-01-29 203.81 204.50 192.68 194.83 1.9M
2024-01-26 208.06 211.31 203.00 203.28 2.1M
2024-01-25 201.81 206.60 200.08 205.60 2.1M
2024-01-24 206.00 207.00 195.57 201.63 1.6M
2024-01-23 196.01 207.87 196.01 204.96 2.4M
2024-01-22 211.69 216.00 196.51 197.10 2.0M
2024-01-19 204.00 217.50 203.29 208.77 2.3M
2024-01-18 201.57 205.50 199.50 204.39 1.5M
2024-01-17 211.30 211.81 203.76 203.76 0.9M
2024-01-16 212.00 214.14 210.23 211.72 0.9M
2024-01-15 216.00 216.99 212.66 213.11 1.0M
2024-01-12 220.00 221.11 217.00 217.00 1.0M
2024-01-11 219.00 223.40 218.03 223.00 1.4M
2024-01-10 222.08 223.00 216.47 219.50 1.0M
2024-01-09 226.38 229.50 221.31 223.54 1.2M
2024-01-08 232.29 232.83 226.38 226.38 1.1M
2024-01-05 238.70 238.70 230.69 232.70 1.0M
2024-01-04 244.93 244.99 234.61 237.32 1.6M
2024-01-03 241.59 248.10 239.03 244.98 1.4M
2024-01-02 248.20 251.50 241.58 241.58 1.4M