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
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 2.14 2.16 2.11 2.12 50.1M
2021-12-30 2.15 2.17 2.12 2.14 56.1M
2021-12-29 2.10 2.16 2.06 2.13 76.0M
2021-12-28 2.09 2.20 2.08 2.13 87.6M
2021-12-27 2.11 2.12 2.05 2.08 59.6M
2021-12-24 2.05 2.15 2.00 2.11 92.0M
2021-12-23 2.09 2.10 2.04 2.04 54.7M
2021-12-22 2.16 2.16 2.07 2.09 94.0M
2021-12-21 2.06 2.17 2.04 2.16 137.3M
2021-12-20 2.03 2.18 2.02 2.06 111.7M
2021-12-17 2.04 2.06 2.01 2.03 43.8M
2021-12-16 2.02 2.06 2.00 2.04 55.0M
2021-12-15 2.00 2.08 1.99 2.03 75.6M
2021-12-14 1.94 2.01 1.92 2.01 75.5M
2021-12-13 1.95 1.96 1.93 1.94 22.7M
2021-12-10 1.92 1.95 1.91 1.95 23.1M
2021-12-09 1.92 1.93 1.90 1.92 14.9M
2021-12-08 1.91 1.93 1.90 1.93 16.8M
2021-12-07 1.94 1.95 1.90 1.92 23.2M
2021-12-06 1.96 1.97 1.92 1.94 23.5M
2021-12-03 1.97 1.98 1.95 1.97 18.1M
2021-12-02 1.99 2.01 1.95 1.96 24.4M
2021-12-01 1.94 1.98 1.93 1.98 24.5M
2021-11-30 1.92 1.97 1.91 1.95 25.5M
2021-11-29 1.90 1.93 1.88 1.91 18.9M
2021-11-26 1.95 1.96 1.92 1.92 17.9M
2021-11-25 1.96 1.97 1.94 1.95 18.7M
2021-11-24 2.00 2.00 1.96 1.97 27.5M
2021-11-23 1.97 2.02 1.95 2.01 38.5M
2021-11-22 1.97 1.99 1.95 1.96 18.3M
2021-11-19 1.96 1.98 1.93 1.97 26.8M
2021-11-18 1.97 1.99 1.96 1.97 23.9M
2021-11-17 1.95 1.99 1.94 1.97 21.9M
2021-11-16 1.97 1.99 1.95 1.95 17.8M
2021-11-15 1.93 1.97 1.93 1.97 22.8M
2021-11-12 1.92 1.96 1.91 1.93 27.0M
2021-11-11 1.86 1.94 1.85 1.92 40.9M
2021-11-10 1.86 1.87 1.83 1.87 19.1M
2021-11-09 1.85 1.87 1.83 1.86 20.3M
2021-11-08 1.85 1.87 1.82 1.85 19.5M
2021-11-05 1.84 1.87 1.83 1.85 23.1M
2021-11-04 1.82 1.85 1.81 1.83 17.2M
2021-11-03 1.83 1.83 1.80 1.82 16.8M
2021-11-02 1.85 1.87 1.79 1.82 22.0M
2021-11-01 1.82 1.86 1.81 1.85 22.3M
2021-10-29 1.78 1.84 1.77 1.83 24.7M
2021-10-28 1.78 1.79 1.75 1.77 21.3M
2021-10-27 1.84 1.85 1.76 1.79 39.8M
2021-10-26 1.84 1.87 1.83 1.85 15.7M
2021-10-25 1.86 1.86 1.83 1.85 18.8M
2021-10-22 1.91 1.92 1.86 1.87 28.0M
2021-10-21 1.93 1.94 1.91 1.91 21.5M
2021-10-20 1.95 1.97 1.92 1.94 25.5M
2021-10-19 1.96 2.02 1.95 1.96 41.8M
2021-10-18 1.91 1.96 1.91 1.95 34.1M
2021-10-15 1.94 1.95 1.91 1.91 22.8M
2021-10-14 1.93 1.97 1.92 1.95 23.4M
2021-10-13 1.95 1.95 1.91 1.94 21.2M
2021-10-12 1.97 1.98 1.93 1.94 23.8M
2021-10-11 1.98 2.00 1.95 1.98 22.6M
2021-10-08 1.93 2.01 1.92 1.98 43.0M
2021-09-30 1.92 1.93 1.88 1.92 36.1M
2021-09-29 1.94 1.98 1.91 1.92 31.7M
2021-09-28 1.93 1.97 1.91 1.96 31.2M
2021-09-27 2.06 2.08 1.91 1.93 64.5M
2021-09-24 2.19 2.19 2.06 2.07 55.6M
2021-09-23 2.10 2.20 2.10 2.16 67.8M
2021-09-22 2.12 2.13 2.07 2.10 48.1M
2021-09-17 2.20 2.21 2.07 2.16 69.5M
2021-09-16 2.17 2.27 2.16 2.20 73.3M
2021-09-15 2.12 2.18 2.11 2.17 41.1M
2021-09-14 2.20 2.24 2.12 2.12 59.2M
2021-09-13 2.17 2.20 2.15 2.19 32.6M
2021-09-10 2.23 2.24 2.16 2.18 44.7M
2021-09-09 2.26 2.27 2.21 2.23 38.7M
2021-09-08 2.16 2.25 2.14 2.25 64.8M
2021-09-07 2.14 2.17 2.13 2.16 33.5M
2021-09-06 2.16 2.18 2.12 2.14 37.6M
2021-09-03 2.17 2.21 2.15 2.16 42.8M
2021-09-02 2.13 2.18 2.10 2.17 51.2M
2021-09-01 2.20 2.29 2.14 2.16 70.9M
2021-08-31 2.20 2.24 2.14 2.14 51.6M
2021-08-30 2.20 2.24 2.19 2.21 40.6M
2021-08-27 2.24 2.26 2.17 2.20 47.6M
2021-08-26 2.24 2.29 2.18 2.23 54.5M
2021-08-25 2.31 2.31 2.25 2.26 42.1M
2021-08-24 2.31 2.33 2.27 2.30 50.5M
2021-08-23 2.18 2.32 2.18 2.31 70.5M
2021-08-20 2.17 2.19 2.14 2.18 33.9M
2021-08-19 2.16 2.19 2.11 2.17 43.4M
2021-08-18 2.18 2.20 2.15 2.17 44.8M
2021-08-17 2.20 2.26 2.14 2.15 64.2M
2021-08-16 2.31 2.37 2.19 2.21 76.6M
2021-08-13 2.19 2.27 2.17 2.27 68.1M
2021-08-12 2.21 2.24 2.17 2.18 61.5M
2021-08-11 2.17 2.20 2.15 2.19 61.7M
2021-08-10 2.08 2.25 2.08 2.17 108.4M
2021-08-09 2.03 2.12 2.01 2.08 74.2M
2021-08-06 2.01 2.07 2.00 2.01 46.5M
2021-08-05 1.99 2.02 1.98 2.01 38.4M
2021-08-04 1.96 2.01 1.95 2.00 44.6M
2021-08-03 1.96 2.01 1.94 1.97 51.4M
2021-08-02 1.90 2.00 1.90 1.98 60.6M
2021-07-30 1.85 1.92 1.83 1.92 35.4M
2021-07-29 1.86 1.87 1.83 1.86 23.4M
2021-07-28 1.88 1.91 1.79 1.84 32.1M
2021-07-27 1.97 1.98 1.89 1.89 43.2M
2021-07-26 1.94 2.03 1.93 1.96 69.7M
2021-07-23 1.91 1.98 1.88 1.95 63.8M
2021-07-22 1.89 1.93 1.88 1.91 36.6M
2021-07-21 1.91 1.93 1.88 1.89 38.6M
2021-07-20 1.91 1.93 1.89 1.91 39.7M
2021-07-19 1.90 1.98 1.87 1.93 72.2M
2021-07-16 1.93 1.97 1.89 1.90 87.0M
2021-07-15 1.90 2.04 1.86 1.97 168.9M
2021-07-14 1.86 2.05 1.84 2.05 242.5M
2021-07-13 1.81 1.87 1.79 1.86 43.3M
2021-07-12 1.81 1.83 1.80 1.81 14.7M
2021-07-09 1.80 1.81 1.79 1.81 9.6M
2021-07-08 1.79 1.81 1.79 1.81 14.3M
2021-07-07 1.80 1.81 1.78 1.79 9.8M
2021-07-06 1.79 1.82 1.78 1.80 14.3M
2021-07-05 1.77 1.79 1.76 1.79 10.7M
2021-07-02 1.78 1.78 1.76 1.77 9.3M
2021-07-01 1.79 1.79 1.77 1.77 7.3M
2021-06-30 1.78 1.79 1.77 1.79 8.2M
2021-06-29 1.80 1.80 1.78 1.78 9.7M
2021-06-28 1.82 1.82 1.80 1.80 11.2M
2021-06-25 1.82 1.82 1.80 1.82 11.0M
2021-06-24 1.83 1.83 1.80 1.81 11.0M
2021-06-23 1.83 1.83 1.81 1.82 16.9M
2021-06-22 1.78 1.85 1.77 1.83 31.9M
2021-06-21 1.77 1.79 1.76 1.78 7.5M
2021-06-18 1.79 1.80 1.77 1.78 10.6M
2021-06-17 1.78 1.79 1.78 1.79 9.3M
2021-06-16 1.80 1.80 1.78 1.78 8.0M
2021-06-15 1.81 1.81 1.79 1.80 10.5M
2021-06-11 1.81 1.82 1.80 1.81 12.5M
2021-06-10 1.81 1.82 1.80 1.81 9.1M
2021-06-09 1.79 1.82 1.78 1.81 12.7M
2021-06-08 1.79 1.80 1.78 1.80 8.8M
2021-06-07 1.81 1.81 1.79 1.80 9.1M
2021-06-04 1.82 1.83 1.80 1.81 14.0M
2021-06-03 1.82 1.84 1.81 1.83 19.2M
2021-06-02 1.81 1.83 1.79 1.83 18.3M
2021-06-01 1.81 1.81 1.79 1.81 9.6M
2021-05-31 1.81 1.81 1.80 1.81 8.9M
2021-05-28 1.81 1.82 1.80 1.81 8.1M
2021-05-27 1.81 1.83 1.80 1.81 11.4M
2021-05-26 1.82 1.84 1.81 1.82 13.9M
2021-05-25 1.82 1.84 1.80 1.83 13.5M
2021-05-24 1.79 1.83 1.79 1.82 14.7M
2021-05-21 1.80 1.81 1.78 1.80 8.7M
2021-05-20 1.80 1.81 1.78 1.80 9.7M
2021-05-19 1.79 1.82 1.78 1.81 10.9M
2021-05-18 1.78 1.80 1.78 1.80 7.9M
2021-05-17 1.82 1.83 1.78 1.78 12.9M
2021-05-14 1.84 1.85 1.82 1.83 13.7M
2021-05-13 1.82 1.84 1.80 1.83 15.1M
2021-05-12 1.83 1.83 1.80 1.82 13.2M
2021-05-11 1.80 1.84 1.79 1.83 17.7M
2021-05-10 1.79 1.81 1.78 1.81 12.0M
2021-05-07 1.79 1.81 1.77 1.80 15.1M
2021-05-06 1.78 1.80 1.77 1.79 12.9M
2021-04-30 1.75 1.78 1.74 1.78 14.0M
2021-04-29 1.74 1.76 1.72 1.74 9.5M
2021-04-28 1.75 1.75 1.73 1.74 9.0M
2021-04-27 1.77 1.77 1.72 1.75 17.9M
2021-04-26 1.78 1.78 1.76 1.77 10.8M
2021-04-23 1.80 1.81 1.76 1.78 18.1M
2021-04-22 1.82 1.83 1.80 1.80 12.7M
2021-04-21 1.84 1.84 1.81 1.82 13.4M
2021-04-20 1.85 1.90 1.83 1.84 22.8M
2021-04-19 1.84 1.89 1.83 1.87 33.4M
2021-04-16 1.80 1.89 1.79 1.84 37.6M
2021-04-15 1.80 1.83 1.79 1.79 17.9M
2021-04-14 1.78 1.81 1.77 1.80 12.5M
2021-04-13 1.81 1.82 1.77 1.78 14.9M
2021-04-12 1.81 1.84 1.80 1.82 19.1M
2021-04-09 1.82 1.84 1.80 1.82 15.7M
2021-04-08 1.83 1.86 1.82 1.83 22.5M
2021-04-07 1.79 1.86 1.79 1.84 28.0M
2021-04-06 1.79 1.84 1.78 1.80 22.0M
2021-04-02 1.79 1.79 1.77 1.79 8.4M
2021-04-01 1.78 1.79 1.77 1.79 8.8M
2021-03-31 1.77 1.79 1.76 1.79 8.0M
2021-03-30 1.80 1.80 1.77 1.77 9.3M
2021-03-29 1.79 1.81 1.78 1.80 11.0M
2021-03-26 1.78 1.80 1.77 1.79 11.8M
2021-03-25 1.78 1.80 1.78 1.79 10.9M
2021-03-24 1.80 1.82 1.78 1.78 10.9M
2021-03-23 1.81 1.82 1.79 1.80 14.9M
2021-03-22 1.79 1.83 1.78 1.81 14.6M
2021-03-19 1.81 1.81 1.78 1.79 18.2M
2021-03-18 1.84 1.86 1.81 1.82 15.5M
2021-03-17 1.85 1.86 1.82 1.85 17.2M
2021-03-16 1.82 1.86 1.80 1.86 19.5M
2021-03-15 1.83 1.84 1.80 1.82 15.9M
2021-03-12 1.79 1.82 1.77 1.82 15.8M
2021-03-11 1.76 1.79 1.75 1.79 9.5M
2021-03-10 1.81 1.82 1.75 1.76 15.5M
2021-03-09 1.84 1.84 1.76 1.81 23.1M
2021-03-08 1.88 1.88 1.82 1.82 21.0M
2021-03-05 1.84 1.88 1.84 1.86 19.3M
2021-03-04 1.83 1.87 1.82 1.85 20.1M
2021-03-03 1.81 1.84 1.80 1.84 17.3M
2021-03-02 1.86 1.88 1.80 1.82 24.7M
2021-03-01 1.80 1.87 1.77 1.86 40.5M
2021-02-26 1.75 1.95 1.74 1.85 74.5M
2021-02-25 1.77 1.79 1.76 1.77 13.2M
2021-02-24 1.76 1.79 1.74 1.76 15.9M
2021-02-23 1.78 1.80 1.75 1.76 17.3M
2021-02-22 1.76 1.83 1.76 1.78 27.8M
2021-02-19 1.68 1.76 1.68 1.76 23.8M
2021-02-18 1.64 1.69 1.64 1.68 19.9M
2021-02-10 1.61 1.65 1.60 1.64 12.6M
2021-02-09 1.60 1.63 1.58 1.62 11.5M
2021-02-08 1.60 1.61 1.58 1.60 9.2M
2021-02-05 1.59 1.61 1.59 1.59 8.4M
2021-02-04 1.62 1.62 1.57 1.59 17.9M
2021-02-03 1.59 1.66 1.58 1.63 25.1M
2021-02-02 1.62 1.64 1.57 1.60 25.2M
2021-02-01 1.60 1.65 1.60 1.60 38.3M
2021-01-29 1.81 1.82 1.76 1.78 11.5M
2021-01-28 1.78 1.83 1.78 1.81 10.3M
2021-01-27 1.81 1.81 1.78 1.79 10.9M
2021-01-26 1.83 1.84 1.80 1.80 13.4M
2021-01-25 1.87 1.87 1.81 1.82 14.8M
2021-01-22 1.90 1.91 1.87 1.87 17.5M
2021-01-21 1.90 1.97 1.89 1.92 24.6M
2021-01-20 1.90 1.91 1.88 1.90 11.5M
2021-01-19 1.87 1.92 1.86 1.90 15.8M
2021-01-18 1.85 1.88 1.85 1.87 10.3M
2021-01-15 1.86 1.88 1.85 1.86 9.8M
2021-01-14 1.82 1.88 1.81 1.86 19.7M
2021-01-13 1.86 1.86 1.81 1.82 18.2M
2021-01-12 1.85 1.87 1.82 1.86 13.7M
2021-01-11 1.92 1.93 1.84 1.86 26.6M
2021-01-08 1.97 1.97 1.90 1.93 28.3M
2021-01-07 1.97 2.01 1.96 1.97 28.7M
2021-01-06 1.97 2.00 1.97 1.97 15.7M
2021-01-05 2.00 2.01 1.97 1.98 17.6M
2021-01-04 1.98 2.04 1.97 2.01 25.6M