巨轮智能

002031
🏛️ 中国 →
8.20
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 8.86 8.90 8.76 8.77 12,454.4K
09:35 8.77 8.77 8.62 8.63 15,054.1K
09:40 8.63 8.65 8.53 8.54 17,328.3K
09:45 8.55 8.60 8.52 8.52 12,120.2K
09:50 8.53 8.53 8.40 8.48 16,205.4K
09:55 8.47 8.49 8.44 8.48 7,016.7K
10:00 8.49 8.49 8.42 8.47 6,637.7K
10:05 8.47 8.49 8.45 8.45 4,006.8K
10:10 8.46 8.46 8.40 8.43 7,457.2K
10:15 8.43 8.44 8.33 8.37 14,009.0K
10:20 8.37 8.43 8.35 8.39 4,504.8K
10:25 8.38 8.38 8.33 8.35 5,398.5K
10:30 8.36 8.40 8.34 8.37 3,198.5K
10:35 8.37 8.42 8.37 8.39 3,740.7K
10:40 8.39 8.48 8.39 8.48 2,985.1K
10:45 8.48 8.53 8.46 8.50 4,183.1K
10:50 8.50 8.50 8.42 8.45 2,193.1K
10:55 8.45 8.47 8.45 8.47 1,279.0K
11:00 8.47 8.47 8.44 8.44 1,969.2K
11:05 8.45 8.45 8.43 8.43 1,517.4K
11:10 8.43 8.44 8.41 8.41 1,064.1K
11:15 8.41 8.44 8.40 8.43 1,304.7K
11:20 8.43 8.45 8.40 8.41 1,491.3K
11:25 8.40 8.41 8.38 8.38 2,279.4K
11:30 8.38 8.38 8.38 8.38 7.4K
13:00 8.38 8.39 8.33 8.34 3,378.0K
13:05 8.34 8.35 8.31 8.34 4,210.3K
13:10 8.34 8.39 8.33 8.38 2,133.3K
13:15 8.37 8.39 8.33 8.34 2,030.4K
13:20 8.34 8.35 8.33 8.34 1,458.9K
13:25 8.34 8.39 8.33 8.38 1,692.1K
13:30 8.38 8.39 8.35 8.35 2,084.7K
13:35 8.35 8.35 8.33 8.35 1,695.2K
13:40 8.35 8.35 8.33 8.34 1,831.3K
13:45 8.33 8.34 8.31 8.32 2,884.3K
13:50 8.32 8.33 8.32 8.33 1,542.0K
13:55 8.33 8.34 8.32 8.33 1,500.8K
14:00 8.34 8.36 8.33 8.34 2,592.0K
14:05 8.34 8.34 8.32 8.32 1,965.7K
14:10 8.32 8.32 8.31 8.31 2,965.0K
14:15 8.31 8.34 8.31 8.33 1,766.1K
14:20 8.34 8.35 8.32 8.33 2,306.8K
14:25 8.32 8.36 8.32 8.36 2,422.7K
14:30 8.36 8.40 8.36 8.37 3,083.8K
14:35 8.38 8.38 8.37 8.37 2,168.7K
14:40 8.37 8.38 8.36 8.38 3,116.9K
14:45 8.38 8.40 8.37 8.40 4,278.4K
14:50 8.41 8.46 8.40 8.42 5,525.6K
14:55 8.42 8.42 8.41 8.41 3,057.1K
15:40 8.41 8.41 8.41 8.41 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.43 8.43 8.20 8.20 108.8M
2025-09-25 8.48 8.61 8.42 8.49 126.6M
2025-09-24 8.33 8.53 8.17 8.47 128.3M
2025-09-23 8.88 8.91 8.31 8.41 213.6M
2025-09-22 8.95 9.04 8.74 8.83 185.1M
2025-09-19 9.24 9.41 8.90 8.90 397.2M
2025-09-18 9.01 9.96 9.01 9.51 603.3M
2025-09-17 9.05 9.20 8.96 9.05 231.5M
2025-09-16 8.70 9.18 8.66 9.09 314.3M
2025-09-15 8.76 9.01 8.65 8.72 165.4M
2025-09-12 8.81 9.00 8.69 8.76 207.4M
2025-09-11 8.75 8.84 8.51 8.81 168.3M
2025-09-10 8.82 8.94 8.67 8.79 164.5M
2025-09-09 9.09 9.13 8.86 8.87 233.3M
2025-09-08 8.86 9.33 8.81 9.18 352.7M
2025-09-05 8.58 9.05 8.51 8.95 317.7M
2025-09-04 8.80 9.20 8.50 8.75 398.5M
2025-09-03 9.18 9.48 8.93 8.95 629.9M
2025-09-02 8.13 8.90 7.95 8.90 338.9M
2025-09-01 8.07 8.18 8.06 8.09 67.6M
2025-08-29 8.18 8.22 8.06 8.07 87.5M
2025-08-28 8.17 8.26 7.88 8.19 189.1M
2025-08-27 8.49 8.76 8.21 8.22 201.1M
2025-08-26 8.49 8.59 8.37 8.49 150.9M
2025-08-25 8.28 8.62 8.26 8.53 237.7M
2025-08-22 8.31 8.37 8.26 8.33 106.1M
2025-08-21 8.48 8.62 8.30 8.34 165.8M
2025-08-20 8.30 8.69 8.26 8.58 253.7M
2025-08-19 8.22 8.59 8.13 8.39 250.9M
2025-08-18 8.14 8.30 8.12 8.23 120.0M
2025-08-15 8.07 8.15 8.05 8.13 71.6M
2025-08-14 8.25 8.26 8.05 8.10 107.2M
2025-08-13 8.20 8.35 8.13 8.28 120.1M
2025-08-12 8.23 8.24 8.15 8.21 74.6M
2025-08-11 8.20 8.23 8.11 8.19 76.8M
2025-08-08 8.25 8.30 8.13 8.19 98.2M
2025-08-07 8.49 8.49 8.23 8.30 180.6M
2025-08-06 8.09 8.70 8.03 8.51 309.6M
2025-08-05 8.14 8.15 8.04 8.08 64.5M
2025-08-04 7.86 8.13 7.83 8.13 81.2M
2025-08-01 7.96 7.97 7.86 7.91 36.9M
2025-07-31 7.90 7.99 7.87 7.89 51.4M
2025-07-30 8.06 8.06 7.93 7.94 60.0M
2025-07-29 8.12 8.13 8.01 8.06 63.0M
2025-07-28 8.18 8.22 8.13 8.15 53.6M
2025-07-25 8.24 8.24 8.12 8.16 68.0M
2025-07-24 8.18 8.26 8.16 8.24 82.7M
2025-07-23 8.40 8.40 8.20 8.21 132.4M
2025-07-22 8.38 8.57 8.27 8.48 196.3M
2025-07-21 8.36 8.48 8.23 8.38 165.9M
2025-07-18 8.12 8.74 8.12 8.36 252.5M
2025-07-17 8.02 8.20 7.97 8.12 92.1M
2025-07-16 8.00 8.22 7.96 8.08 82.2M
2025-07-15 8.20 8.20 7.96 8.03 145.9M
2025-07-14 8.10 8.39 8.03 8.33 201.8M
2025-07-11 7.91 8.17 7.83 8.06 114.1M
2025-07-10 7.90 7.95 7.86 7.89 57.0M
2025-07-09 8.01 8.19 7.96 7.98 112.6M
2025-07-08 7.85 7.92 7.81 7.90 46.3M
2025-07-07 7.81 7.91 7.76 7.87 44.0M
2025-07-04 7.91 7.93 7.83 7.85 45.2M
2025-07-03 7.86 8.01 7.86 7.91 37.5M
2025-07-02 8.04 8.04 7.88 7.90 63.8M
2025-07-01 8.14 8.14 8.02 8.06 56.2M
2025-06-30 8.09 8.15 8.07 8.12 69.4M
2025-06-27 8.10 8.15 8.02 8.08 78.1M
2025-06-26 8.12 8.35 8.06 8.14 135.7M
2025-06-25 8.08 8.17 8.00 8.12 118.5M
2025-06-24 7.70 8.27 7.69 8.11 166.4M
2025-06-23 7.50 7.70 7.45 7.67 57.8M
2025-06-20 7.83 7.89 7.61 7.62 71.4M
2025-06-19 8.04 8.12 7.89 7.90 69.9M
2025-06-18 7.99 8.20 7.84 8.11 98.9M
2025-06-17 8.06 8.10 7.98 8.01 51.7M
2025-06-16 7.99 8.13 7.90 8.07 48.4M
2025-06-13 8.22 8.24 8.06 8.06 73.5M
2025-06-12 8.40 8.40 8.27 8.28 58.8M
2025-06-11 8.39 8.48 8.34 8.40 70.6M
2025-06-10 8.44 8.55 8.17 8.45 111.2M
2025-06-09 8.45 8.52 8.38 8.44 67.3M
2025-06-06 8.50 8.54 8.39 8.41 95.8M
2025-06-05 8.30 8.75 8.18 8.63 173.0M
2025-06-04 8.23 8.33 8.22 8.27 60.1M
2025-06-03 8.14 8.38 8.04 8.28 78.3M
2025-05-30 8.41 8.42 8.17 8.21 85.2M
2025-05-29 8.35 8.55 8.35 8.46 85.9M
2025-05-28 8.45 8.52 8.33 8.35 62.6M
2025-05-27 8.60 8.60 8.41 8.44 61.8M
2025-05-26 8.39 8.59 8.33 8.58 83.3M
2025-05-23 8.61 8.69 8.43 8.44 93.7M
2025-05-22 8.75 8.87 8.63 8.63 80.7M
2025-05-21 8.90 8.94 8.77 8.78 84.6M
2025-05-20 8.97 9.06 8.85 8.95 89.9M
2025-05-19 8.90 9.05 8.69 9.00 116.6M
2025-05-16 8.81 9.09 8.79 8.98 107.1M
2025-05-15 9.20 9.20 8.90 8.90 128.8M
2025-05-14 9.27 9.35 9.16 9.22 123.1M
2025-05-13 9.64 9.64 9.23 9.27 192.9M
2025-05-12 9.32 9.58 9.24 9.50 272.7M
2025-05-09 9.10 9.89 9.06 9.41 370.6M
2025-05-08 9.24 9.40 9.15 9.16 242.3M
2025-05-07 9.16 9.50 8.85 9.40 338.0M
2025-05-06 8.76 9.09 8.64 9.03 228.3M
2025-04-30 8.36 8.76 8.36 8.62 177.3M
2025-04-29 8.34 8.51 8.15 8.41 117.9M
2025-04-28 8.57 8.69 8.36 8.38 128.4M
2025-04-25 8.66 8.81 8.36 8.63 201.6M
2025-04-24 8.90 9.23 8.75 8.76 246.8M
2025-04-23 8.56 9.16 8.51 8.90 324.0M
2025-04-22 8.66 8.69 8.45 8.47 147.7M
2025-04-21 8.42 8.87 8.42 8.73 164.4M
2025-04-18 8.66 8.83 8.42 8.57 165.2M
2025-04-17 8.86 8.89 8.61 8.71 273.4M
2025-04-16 8.24 9.08 8.20 9.02 420.4M
2025-04-15 8.44 8.48 8.13 8.28 142.2M
2025-04-14 8.35 8.65 8.34 8.43 202.2M
2025-04-11 8.05 8.40 8.00 8.21 178.5M
2025-04-10 8.34 8.60 8.21 8.23 264.5M
2025-04-09 7.50 8.48 6.97 8.21 300.8M
2025-04-08 7.12 8.19 7.12 7.73 241.2M
2025-04-07 7.89 8.27 7.89 7.89 69.2M
2025-04-03 8.59 9.03 8.55 8.77 191.0M
2025-04-02 8.44 8.82 8.40 8.72 190.5M
2025-04-01 8.79 8.84 8.48 8.48 127.5M
2025-03-31 8.75 8.77 8.28 8.69 181.2M
2025-03-28 8.88 9.08 8.77 8.84 114.8M
2025-03-27 9.16 9.26 8.91 8.92 178.1M
2025-03-26 8.82 9.46 8.81 9.30 247.6M
2025-03-25 9.38 9.45 8.82 8.88 184.8M
2025-03-24 9.64 9.65 8.92 9.47 245.9M
2025-03-21 9.90 9.97 9.50 9.68 228.2M
2025-03-20 10.15 10.40 10.06 10.07 219.7M
2025-03-19 10.50 10.65 10.20 10.21 255.7M
2025-03-18 10.38 10.88 10.21 10.57 378.5M
2025-03-17 9.78 10.39 9.73 10.38 350.3M
2025-03-14 9.46 10.09 9.46 9.90 300.7M
2025-03-13 10.20 10.20 9.52 9.59 331.2M
2025-03-12 10.59 10.65 10.26 10.30 276.9M
2025-03-11 10.38 10.76 10.25 10.45 285.1M
2025-03-10 10.82 10.96 10.56 10.60 265.6M
2025-03-07 10.83 11.16 10.51 10.85 448.3M
2025-03-06 10.77 11.35 10.58 10.99 518.1M
2025-03-05 10.50 11.20 10.40 10.77 551.9M
2025-03-04 9.60 10.79 9.50 10.60 558.0M
2025-03-03 9.96 10.43 9.50 9.90 346.2M
2025-02-28 10.61 10.61 9.74 9.97 411.8M
2025-02-27 10.30 11.30 9.91 10.80 679.8M
2025-02-26 10.60 11.46 10.27 10.50 821.1M
2025-02-25 9.40 10.46 9.22 10.46 609.7M
2025-02-24 9.14 9.88 8.98 9.51 600.8M
2025-02-21 9.19 9.54 9.00 9.23 629.0M
2025-02-20 9.23 9.59 8.90 9.16 885.1M
2025-02-19 8.01 8.89 8.01 8.89 627.9M
2025-02-18 8.30 8.47 7.94 8.08 414.5M
2025-02-17 7.60 8.86 7.60 8.51 645.5M
2025-02-14 8.44 8.70 8.44 8.44 199.9M
2025-02-13 8.54 9.60 8.54 9.38 732.4M
2025-02-12 8.80 9.15 8.35 8.77 798.0M
2025-02-11 7.55 8.32 7.51 8.32 438.9M
2025-02-10 7.49 7.77 7.40 7.56 555.6M
2025-02-07 7.16 7.82 7.00 7.79 665.6M
2025-02-06 6.78 7.35 6.74 7.12 630.8M
2025-02-05 6.15 6.75 6.15 6.75 366.2M
2025-01-27 6.52 6.58 6.14 6.14 341.5M
2025-01-24 6.55 6.96 6.43 6.82 409.3M
2025-01-23 6.80 6.95 6.58 6.65 357.8M
2025-01-22 6.75 7.02 6.63 6.64 435.6M
2025-01-21 6.99 6.99 6.40 6.82 606.7M
2025-01-20 7.04 7.21 6.87 7.04 650.9M
2025-01-17 6.46 7.24 6.45 7.24 862.8M
2025-01-16 6.68 7.13 6.48 6.58 747.1M
2025-01-15 6.35 6.68 6.26 6.68 687.7M
2025-01-14 5.58 6.07 5.55 6.07 231.6M
2025-01-13 5.49 6.00 5.42 5.52 416.1M
2025-01-10 5.51 6.08 5.51 5.77 552.7M
2025-01-09 5.50 5.87 5.49 5.55 619.6M
2025-01-08 4.92 5.35 4.80 5.35 371.7M
2025-01-07 4.59 4.87 4.57 4.86 241.5M
2025-01-06 4.67 4.70 4.50 4.58 167.5M
2025-01-03 5.03 5.08 4.69 4.71 190.9M
2025-01-02 4.97 5.26 4.88 5.04 240.2M