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
2022-12-30 3.18 3.19 3.10 3.11 164.5M
2022-12-29 3.06 3.28 3.02 3.20 262.4M
2022-12-28 3.21 3.23 3.04 3.08 247.5M
2022-12-27 3.26 3.31 3.18 3.27 229.2M
2022-12-26 3.20 3.44 3.11 3.31 295.0M
2022-12-23 3.30 3.35 3.18 3.23 297.5M
2022-12-22 3.24 3.50 3.17 3.41 491.1M
2022-12-21 3.31 3.48 3.24 3.38 670.1M
2022-12-20 2.85 3.16 2.81 3.16 300.5M
2022-12-19 2.92 2.99 2.87 2.87 161.5M
2022-12-16 2.97 2.99 2.91 2.93 162.0M
2022-12-15 2.94 3.06 2.88 2.99 403.1M
2022-12-14 2.74 2.99 2.73 2.99 356.0M
2022-12-13 2.77 2.77 2.72 2.72 56.0M
2022-12-12 2.77 2.82 2.76 2.78 60.4M
2022-12-09 2.81 2.81 2.76 2.76 54.9M
2022-12-08 2.82 2.83 2.78 2.80 62.4M
2022-12-07 2.85 2.86 2.80 2.83 64.6M
2022-12-06 2.86 2.88 2.83 2.86 63.9M
2022-12-05 2.91 2.92 2.85 2.87 96.4M
2022-12-02 2.87 2.92 2.85 2.91 122.0M
2022-12-01 2.86 2.88 2.82 2.88 123.4M
2022-11-30 2.79 2.88 2.78 2.84 127.3M
2022-11-29 2.74 2.83 2.72 2.79 87.9M
2022-11-28 2.73 2.75 2.67 2.74 49.2M
2022-11-25 2.77 2.77 2.73 2.74 52.8M
2022-11-24 2.76 2.80 2.75 2.79 61.4M
2022-11-23 2.79 2.80 2.72 2.77 102.8M
2022-11-22 2.86 2.94 2.82 2.82 141.8M
2022-11-21 2.81 2.86 2.76 2.86 91.9M
2022-11-18 2.83 2.89 2.81 2.83 88.6M
2022-11-17 2.85 2.85 2.80 2.83 67.4M
2022-11-16 2.90 2.93 2.83 2.85 101.8M
2022-11-15 2.78 2.92 2.76 2.91 147.0M
2022-11-14 2.85 2.86 2.77 2.78 95.8M
2022-11-11 2.90 2.92 2.84 2.84 120.0M
2022-11-10 2.92 2.95 2.85 2.85 183.8M
2022-11-09 2.88 3.10 2.87 2.96 223.0M
2022-11-08 2.94 2.94 2.87 2.90 78.8M
2022-11-07 2.96 2.98 2.91 2.94 97.4M
2022-11-04 2.88 2.97 2.86 2.95 189.0M
2022-11-03 2.87 2.97 2.84 2.86 133.6M
2022-11-02 2.81 2.91 2.78 2.89 171.9M
2022-11-01 2.69 2.81 2.68 2.80 139.3M
2022-10-31 2.62 2.74 2.60 2.68 76.0M
2022-10-28 2.88 2.88 2.70 2.71 130.8M
2022-10-27 2.92 3.03 2.89 2.90 129.9M
2022-10-26 2.95 2.97 2.89 2.93 167.8M
2022-10-25 2.83 3.00 2.73 2.98 236.2M
2022-10-24 2.83 2.90 2.81 2.85 113.0M
2022-10-21 2.88 2.91 2.81 2.84 104.8M
2022-10-20 2.96 2.97 2.86 2.88 130.2M
2022-10-19 2.92 3.04 2.87 2.96 189.8M
2022-10-18 2.96 3.00 2.92 2.92 170.4M
2022-10-17 2.83 3.08 2.81 3.01 246.8M
2022-10-14 2.81 2.90 2.79 2.84 148.8M
2022-10-13 2.85 2.86 2.79 2.79 136.7M
2022-10-12 2.76 2.89 2.70 2.88 172.1M
2022-10-11 2.75 2.77 2.66 2.75 103.0M
2022-10-10 2.78 2.86 2.70 2.71 109.0M
2022-09-30 2.90 2.91 2.80 2.82 130.2M
2022-09-29 3.08 3.09 2.91 2.92 170.0M
2022-09-28 3.15 3.19 3.04 3.05 160.4M
2022-09-27 3.27 3.35 3.04 3.20 218.4M
2022-09-26 3.28 3.34 3.23 3.30 194.8M
2022-09-23 3.43 3.46 3.25 3.27 238.3M
2022-09-22 3.51 3.60 3.41 3.45 328.9M
2022-09-21 3.45 3.68 3.41 3.62 556.2M
2022-09-20 3.08 3.36 3.06 3.36 276.5M
2022-09-19 3.02 3.09 3.00 3.05 102.7M
2022-09-16 3.01 3.09 2.96 3.03 100.5M
2022-09-15 3.17 3.20 2.96 3.03 165.2M
2022-09-14 3.12 3.22 3.11 3.16 100.7M
2022-09-13 3.17 3.20 3.12 3.19 107.3M
2022-09-09 3.18 3.21 3.11 3.16 91.1M
2022-09-08 3.30 3.33 3.16 3.16 166.4M
2022-09-07 3.24 3.36 3.20 3.29 202.4M
2022-09-06 3.18 3.33 3.15 3.29 247.2M
2022-09-05 3.19 3.24 3.10 3.18 135.3M
2022-09-02 3.10 3.24 3.08 3.19 192.5M
2022-09-01 3.12 3.20 3.05 3.11 133.2M
2022-08-31 3.22 3.23 3.09 3.13 136.7M
2022-08-30 3.29 3.29 3.17 3.21 137.3M
2022-08-29 3.23 3.34 3.18 3.30 136.8M
2022-08-26 3.39 3.43 3.26 3.28 193.1M
2022-08-25 3.54 3.58 3.37 3.40 237.0M
2022-08-24 3.87 3.89 3.55 3.59 298.6M
2022-08-23 3.83 4.03 3.75 3.91 278.3M
2022-08-22 4.00 4.04 3.86 3.88 261.3M
2022-08-19 4.22 4.26 4.02 4.08 379.6M
2022-08-18 4.21 4.35 4.15 4.21 337.2M
2022-08-17 4.18 4.27 4.14 4.20 268.8M
2022-08-16 4.00 4.26 3.95 4.26 438.7M
2022-08-15 4.09 4.16 4.00 4.03 264.1M
2022-08-12 4.15 4.31 4.11 4.16 270.3M
2022-08-11 4.35 4.38 4.14 4.17 465.9M
2022-08-10 4.35 4.50 4.24 4.41 424.6M
2022-08-09 4.40 4.57 4.32 4.41 521.0M
2022-08-08 4.40 4.82 4.39 4.50 681.5M
2022-08-05 4.77 5.10 4.59 4.60 927.5M
2022-08-04 4.30 4.77 4.10 4.77 763.8M
2022-08-03 4.76 4.85 4.32 4.34 655.8M
2022-08-02 4.35 4.69 4.10 4.66 664.3M
2022-08-01 4.50 4.73 4.44 4.55 662.6M
2022-07-29 4.59 4.64 4.35 4.49 593.4M
2022-07-28 4.18 4.60 4.17 4.60 786.1M
2022-07-27 4.10 4.41 4.05 4.18 455.3M
2022-07-26 4.49 4.57 4.18 4.23 569.5M
2022-07-25 4.77 4.95 4.58 4.58 727.1M
2022-07-22 4.36 4.66 4.20 4.63 622.3M
2022-07-21 4.42 4.80 4.38 4.48 689.2M
2022-07-20 4.62 4.75 4.36 4.50 765.0M
2022-07-19 4.61 5.07 4.27 4.82 1,090.8M
2022-07-18 4.03 4.61 3.96 4.61 869.2M
2022-07-15 4.28 4.52 4.19 4.19 886.7M
2022-07-14 4.00 4.16 3.71 4.13 596.2M
2022-07-13 3.90 4.26 3.75 4.04 635.9M
2022-07-12 4.45 4.49 3.96 4.05 708.3M
2022-07-11 4.59 4.82 4.22 4.40 914.4M
2022-07-08 4.43 4.69 4.24 4.69 946.6M
2022-07-07 4.55 4.69 3.84 4.26 989.1M
2022-07-06 4.04 4.27 3.98 4.27 414.9M
2022-07-05 3.75 3.88 3.56 3.88 818.4M
2022-07-04 3.66 3.98 3.46 3.95 951.5M
2022-07-01 3.31 3.62 3.08 3.62 843.9M
2022-06-30 3.80 3.95 3.29 3.29 917.3M
2022-06-29 3.66 3.66 3.66 3.66 121.8M
2022-06-28 3.33 3.33 3.33 3.33 24.8M
2022-06-27 2.84 3.03 2.78 3.03 264.1M
2022-06-24 2.75 2.75 2.55 2.75 494.0M
2022-06-23 2.34 2.50 2.23 2.50 249.2M
2022-06-22 2.06 2.27 1.99 2.27 311.8M
2022-06-21 1.87 2.06 1.86 2.06 190.7M
2022-06-20 1.89 1.89 1.86 1.87 21.9M
2022-06-17 1.86 1.89 1.85 1.88 16.5M
2022-06-16 1.89 1.91 1.86 1.87 21.8M
2022-06-15 1.91 1.95 1.89 1.89 31.5M
2022-06-14 1.89 1.95 1.87 1.92 49.6M
2022-06-13 1.83 1.97 1.82 1.89 57.7M
2022-06-10 1.81 1.85 1.80 1.84 16.5M
2022-06-09 1.84 1.84 1.80 1.82 16.0M
2022-06-08 1.84 1.85 1.80 1.85 18.0M
2022-06-07 1.85 1.86 1.83 1.85 18.4M
2022-06-06 1.85 1.87 1.83 1.86 17.8M
2022-06-02 1.83 1.86 1.82 1.86 19.2M
2022-06-01 1.83 1.85 1.82 1.84 10.5M
2022-05-31 1.82 1.84 1.80 1.83 13.4M
2022-05-30 1.81 1.87 1.81 1.83 17.2M
2022-05-27 1.83 1.84 1.80 1.82 12.1M
2022-05-26 1.83 1.85 1.81 1.84 17.5M
2022-05-25 1.76 1.85 1.76 1.84 29.4M
2022-05-24 1.84 1.85 1.76 1.77 22.9M
2022-05-23 1.83 1.84 1.82 1.83 14.7M
2022-05-20 1.81 1.83 1.79 1.82 20.7M
2022-05-19 1.78 1.82 1.78 1.82 16.6M
2022-05-18 1.77 1.81 1.76 1.80 28.5M
2022-05-17 1.78 1.78 1.74 1.76 15.3M
2022-05-16 1.78 1.79 1.76 1.77 18.4M
2022-05-13 1.79 1.80 1.77 1.78 13.2M
2022-05-12 1.75 1.79 1.74 1.78 17.6M
2022-05-11 1.78 1.80 1.76 1.76 25.3M
2022-05-10 1.75 1.79 1.75 1.78 14.0M
2022-05-09 1.72 1.79 1.72 1.77 16.7M
2022-05-06 1.74 1.75 1.71 1.73 15.6M
2022-05-05 1.70 1.78 1.69 1.77 18.8M
2022-04-29 1.65 1.71 1.65 1.70 16.7M
2022-04-28 1.66 1.67 1.62 1.64 17.0M
2022-04-27 1.64 1.68 1.59 1.67 25.5M
2022-04-26 1.73 1.75 1.65 1.66 26.1M
2022-04-25 1.79 1.79 1.71 1.73 22.7M
2022-04-22 1.78 1.81 1.76 1.80 17.0M
2022-04-21 1.84 1.85 1.77 1.78 22.9M
2022-04-20 1.86 1.90 1.83 1.84 19.9M
2022-04-19 1.85 1.87 1.85 1.86 14.6M
2022-04-18 1.85 1.86 1.82 1.85 14.5M
2022-04-15 1.83 1.86 1.82 1.85 21.3M
2022-04-14 1.85 1.86 1.82 1.83 18.1M
2022-04-13 1.87 1.89 1.84 1.85 22.9M
2022-04-12 1.75 1.88 1.75 1.86 41.1M
2022-04-11 1.84 1.85 1.74 1.76 40.1M
2022-04-08 1.87 1.87 1.82 1.84 26.7M
2022-04-07 1.91 1.91 1.85 1.87 21.5M
2022-04-06 1.86 1.92 1.86 1.91 23.2M
2022-04-01 1.87 1.88 1.85 1.87 10.4M
2022-03-31 1.88 1.89 1.86 1.88 15.1M
2022-03-30 1.88 1.89 1.87 1.88 10.6M
2022-03-29 1.88 1.90 1.86 1.87 14.4M
2022-03-28 1.87 1.89 1.84 1.89 23.3M
2022-03-25 1.87 1.89 1.86 1.87 16.5M
2022-03-24 1.87 1.89 1.85 1.87 23.5M
2022-03-23 1.90 1.91 1.87 1.88 16.1M
2022-03-22 1.89 1.91 1.87 1.90 27.3M
2022-03-21 1.88 1.89 1.86 1.89 35.5M
2022-03-18 1.80 1.91 1.79 1.87 37.1M
2022-03-17 1.83 1.85 1.80 1.81 26.0M
2022-03-16 1.76 1.83 1.74 1.81 37.5M
2022-03-15 1.85 1.85 1.71 1.74 48.9M
2022-03-14 1.88 1.88 1.85 1.85 17.2M
2022-03-11 1.88 1.90 1.84 1.89 24.0M
2022-03-10 1.91 1.93 1.88 1.89 27.4M
2022-03-09 1.85 1.91 1.84 1.90 56.0M
2022-03-08 1.92 1.93 1.82 1.85 56.5M
2022-03-07 1.94 1.95 1.92 1.93 19.5M
2022-03-04 1.98 1.99 1.94 1.94 23.4M
2022-03-03 1.97 2.00 1.96 1.98 33.9M
2022-03-02 1.94 1.98 1.93 1.96 30.7M
2022-03-01 1.94 1.96 1.93 1.95 18.8M
2022-02-28 1.97 1.98 1.92 1.95 30.4M
2022-02-25 1.91 2.01 1.91 1.98 70.2M
2022-02-24 1.98 2.01 1.88 1.91 81.8M
2022-02-23 1.99 2.01 1.98 1.99 21.6M
2022-02-22 2.01 2.02 1.97 1.98 25.5M
2022-02-21 2.00 2.02 1.98 2.01 27.5M
2022-02-18 1.97 2.01 1.96 2.00 20.4M
2022-02-17 1.98 2.02 1.97 1.98 32.4M
2022-02-16 1.97 2.00 1.96 1.98 20.9M
2022-02-15 2.02 2.03 1.95 1.97 46.1M
2022-02-14 2.02 2.04 2.00 2.02 24.6M
2022-02-11 2.07 2.08 2.00 2.02 39.9M
2022-02-10 2.09 2.11 2.05 2.07 33.6M
2022-02-09 2.04 2.10 2.02 2.09 55.8M
2022-02-08 1.90 2.04 1.89 2.03 76.0M
2022-02-07 1.99 1.99 1.84 1.92 76.1M
2022-01-28 2.04 2.06 1.99 2.04 34.5M
2022-01-27 2.03 2.08 2.00 2.04 51.6M
2022-01-26 1.94 2.13 1.94 2.04 75.1M
2022-01-25 2.01 2.03 1.93 1.94 65.4M
2022-01-24 2.05 2.06 2.00 2.01 39.2M
2022-01-21 2.07 2.13 2.04 2.06 74.5M
2022-01-20 2.15 2.17 2.06 2.07 55.1M
2022-01-19 2.18 2.19 2.13 2.15 38.5M
2022-01-18 2.23 2.23 2.16 2.17 43.2M
2022-01-17 2.15 2.23 2.14 2.22 71.7M
2022-01-14 2.17 2.18 2.14 2.15 42.9M
2022-01-13 2.15 2.20 2.13 2.16 70.5M
2022-01-12 2.11 2.15 2.09 2.15 47.5M
2022-01-11 2.13 2.14 2.10 2.11 34.3M
2022-01-10 2.12 2.13 2.09 2.13 49.8M
2022-01-07 2.18 2.19 2.09 2.10 94.9M
2022-01-06 2.13 2.21 2.11 2.18 78.0M
2022-01-05 2.20 2.20 2.12 2.14 76.5M
2022-01-04 2.14 2.20 2.12 2.18 78.4M