果麦文化

301052
🏛️ 中国 →
79.10
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 92.50 95.34 91.84 94.85 2,344.0K
09:35 94.52 95.70 94.04 94.40 1,191.9K
09:40 94.16 94.86 92.88 94.50 846.1K
09:45 94.00 94.00 92.11 93.05 704.1K
09:50 92.98 94.55 92.30 92.65 515.2K
09:55 92.86 93.58 92.78 93.36 400.4K
10:00 93.36 93.65 92.62 92.62 391.6K
10:05 92.62 93.10 91.72 92.21 561.4K
10:10 92.38 92.74 91.13 91.32 323.8K
10:15 91.49 94.49 91.45 94.26 481.5K
10:20 94.05 94.55 93.50 94.45 359.3K
10:25 94.42 96.20 94.00 96.20 539.0K
10:30 96.45 97.39 96.45 97.00 543.7K
10:35 97.00 97.50 96.01 96.01 301.6K
10:40 96.10 96.17 94.50 94.53 311.4K
10:45 94.90 95.04 94.25 94.39 148.9K
10:50 93.64 95.45 93.36 95.03 246.9K
10:55 95.03 95.42 94.11 94.72 73.3K
11:00 94.72 94.72 93.88 94.35 104.6K
11:05 94.35 95.50 94.15 95.41 62.7K
11:10 95.42 95.50 94.59 95.20 63.7K
11:15 95.28 95.51 94.68 95.51 83.1K
11:20 95.54 95.55 94.69 95.00 47.2K
11:25 94.99 95.50 94.81 95.32 43.3K
11:30 95.39 95.39 95.39 95.39 0.2K
13:00 95.30 95.40 93.97 94.05 208.1K
13:05 94.05 94.71 93.30 93.30 146.8K
13:10 93.30 93.88 93.00 93.80 153.3K
13:15 93.56 93.81 93.45 93.51 60.5K
13:20 93.51 93.62 93.50 93.50 59.3K
13:25 93.85 94.67 93.85 94.54 128.9K
13:30 94.44 94.75 94.35 94.35 93.1K
13:35 94.35 94.39 93.00 93.32 172.3K
13:40 93.24 93.32 92.00 93.20 178.9K
13:45 93.21 94.15 93.01 93.84 129.2K
13:50 93.44 93.45 92.98 93.04 73.0K
13:55 93.06 93.88 93.00 93.87 66.9K
14:00 93.87 94.61 93.52 94.27 95.1K
14:05 94.52 94.68 93.94 94.25 70.4K
14:10 94.25 94.45 94.25 94.25 61.2K
14:15 94.15 94.47 94.15 94.17 61.1K
14:20 94.15 94.17 93.76 93.99 63.7K
14:25 94.00 94.00 93.12 93.34 146.2K
14:30 93.34 93.91 93.30 93.48 124.0K
14:35 93.48 93.84 93.31 93.68 196.1K
14:40 93.68 93.75 93.57 93.62 136.0K
14:45 93.61 93.67 93.33 93.33 271.1K
14:50 93.51 93.67 93.35 93.44 381.0K
14:55 93.46 93.70 93.43 93.64 173.6K
15:40 93.43 93.43 93.43 93.43 183.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 93.86 94.60 76.44 79.10 18.0M
2025-09-25 90.78 94.65 88.00 91.88 13.5M
2025-09-24 91.50 97.50 91.13 93.43 14.1M
2025-09-23 83.69 92.77 80.88 90.76 14.9M
2025-09-22 70.05 83.99 69.09 83.99 13.5M
2025-09-19 67.95 72.50 67.50 70.00 6.1M
2025-09-18 68.55 70.55 67.02 67.95 5.8M
2025-09-17 69.70 69.95 67.71 68.80 5.9M
2025-09-16 68.91 70.97 67.49 69.94 7.2M
2025-09-15 78.78 78.78 67.56 67.91 13.9M
2025-09-12 79.37 79.56 77.21 78.13 3.6M
2025-09-11 75.55 79.50 73.37 79.37 4.9M
2025-09-10 78.40 79.30 73.70 76.61 6.0M
2025-09-09 82.00 82.54 76.00 77.43 5.6M
2025-09-08 83.80 83.99 77.60 81.78 5.8M
2025-09-05 80.71 84.55 79.11 84.34 5.3M
2025-09-04 83.88 84.55 75.80 80.94 7.9M
2025-09-03 82.76 85.99 80.95 83.88 5.6M
2025-09-02 83.13 84.49 81.44 82.35 5.3M
2025-09-01 77.30 84.87 76.80 83.17 7.2M
2025-08-29 77.20 78.09 75.85 77.21 3.2M
2025-08-28 75.62 76.78 74.50 76.78 4.1M
2025-08-27 75.12 77.15 73.03 76.00 6.3M
2025-08-26 78.95 81.18 75.88 76.49 6.0M
2025-08-25 76.37 79.99 74.33 78.94 7.9M
2025-08-22 72.81 79.66 71.59 78.12 10.2M
2025-08-21 67.00 77.50 66.90 74.14 12.6M
2025-08-20 66.33 67.92 65.25 66.57 4.0M
2025-08-19 65.51 67.28 64.00 66.33 4.7M
2025-08-18 61.99 66.79 61.99 65.70 6.2M
2025-08-15 61.30 62.80 60.06 62.60 7.7M
2025-08-14 67.04 69.76 60.90 61.25 11.1M
2025-08-13 67.04 68.20 66.00 67.77 5.1M
2025-08-12 65.39 69.70 64.99 67.70 5.6M
2025-08-11 63.68 66.10 62.76 65.38 5.0M
2025-08-08 64.50 64.60 61.68 63.58 4.4M
2025-08-07 63.71 65.30 63.11 63.40 5.2M
2025-08-06 66.50 66.50 62.57 64.35 7.6M
2025-08-05 63.51 68.48 62.90 66.55 8.2M
2025-08-04 62.26 64.83 60.42 64.35 8.4M
2025-08-01 54.46 65.08 54.12 63.34 11.6M
2025-07-31 51.23 55.88 51.23 54.41 6.0M
2025-07-30 51.81 52.78 51.08 51.75 4.6M
2025-07-29 52.49 52.99 50.70 52.22 5.2M
2025-07-28 48.89 52.00 47.70 51.25 5.2M
2025-07-25 46.64 49.66 46.61 48.96 5.4M
2025-07-24 46.66 47.36 46.66 46.96 2.5M
2025-07-23 46.81 47.50 46.30 46.88 2.6M
2025-07-22 46.25 47.09 46.00 47.03 3.1M
2025-07-21 47.48 48.84 45.70 46.66 5.4M
2025-07-18 47.30 47.65 46.65 46.92 3.7M
2025-07-17 45.87 47.69 45.83 47.30 4.1M
2025-07-16 44.32 46.68 44.27 46.13 5.2M
2025-07-15 44.71 45.38 43.68 44.36 4.0M
2025-07-14 45.32 45.49 44.17 44.95 3.7M
2025-07-11 43.85 45.98 43.62 45.49 6.4M
2025-07-10 43.00 44.11 42.67 43.87 4.5M
2025-07-09 41.76 45.19 41.76 43.54 8.4M
2025-07-08 41.51 42.15 41.51 41.75 3.0M
2025-07-07 40.73 41.98 39.82 41.78 4.1M
2025-07-04 41.05 41.36 40.45 40.73 4.2M
2025-07-03 39.88 41.50 39.33 41.05 4.8M
2025-07-02 39.92 40.16 39.46 40.00 2.8M
2025-07-01 40.65 40.65 39.33 40.00 5.0M
2025-06-30 40.98 41.38 40.63 40.80 4.2M
2025-06-27 40.66 41.13 39.92 40.98 5.2M
2025-06-26 40.01 41.18 39.25 40.80 6.8M
2025-06-25 39.95 40.50 39.50 40.20 4.4M
2025-06-24 39.65 40.78 39.31 40.16 5.1M
2025-06-23 39.00 40.18 38.66 39.41 5.0M
2025-06-20 39.65 39.88 38.50 38.99 4.8M
2025-06-19 40.21 40.58 38.80 39.46 7.0M
2025-06-18 40.79 41.29 40.04 40.74 5.0M
2025-06-17 41.60 42.06 40.62 40.97 8.0M
2025-06-16 40.34 42.78 40.29 41.90 10.4M
2025-06-13 43.64 43.87 40.09 41.00 12.2M
2025-06-12 40.53 44.50 40.53 43.19 14.1M
2025-06-11 40.61 42.00 39.98 40.94 11.6M
2025-06-10 37.20 42.18 37.11 41.10 15.2M
2025-06-09 36.92 37.98 36.81 37.40 6.6M
2025-06-06 37.08 37.50 36.50 36.90 5.5M
2025-06-05 37.37 37.99 36.82 37.41 7.5M
2025-06-04 36.56 37.33 36.31 37.03 6.4M
2025-06-03 35.24 37.17 35.24 36.35 7.8M
2025-05-30 37.86 38.04 35.50 35.50 8.8M
2025-05-29 36.02 38.18 35.68 37.88 10.3M
2025-05-28 35.61 36.10 34.91 35.80 6.2M
2025-05-27 36.67 36.67 35.40 35.71 6.2M
2025-05-26 36.29 37.15 35.58 36.59 8.0M
2025-05-23 36.18 36.58 34.70 35.68 9.1M
2025-05-22 35.78 36.95 35.60 36.24 10.9M
2025-05-21 35.99 36.50 35.30 36.00 6.4M
2025-05-20 33.97 37.33 33.50 36.00 12.1M
2025-05-19 34.04 34.59 33.56 33.97 3.6M
2025-05-16 33.63 34.40 33.43 34.03 3.5M
2025-05-15 34.68 34.92 33.70 34.02 5.6M
2025-05-14 35.50 36.05 34.75 35.11 5.2M
2025-05-13 36.00 36.00 34.88 35.48 4.7M
2025-05-12 35.69 35.96 35.16 35.78 4.8M
2025-05-09 36.29 36.39 35.15 35.42 5.5M
2025-05-08 36.30 36.59 35.80 36.23 6.6M
2025-05-07 37.11 37.25 36.01 36.51 8.9M
2025-05-06 35.38 37.80 34.81 37.06 11.7M
2025-04-30 33.63 35.95 33.63 35.03 12.1M
2025-04-29 32.86 34.35 32.23 33.63 10.4M
2025-04-28 32.50 34.12 32.50 32.60 13.1M
2025-04-25 33.06 33.39 32.12 32.22 6.8M
2025-04-24 34.10 34.50 32.85 32.92 7.9M
2025-04-23 34.66 35.09 34.00 34.18 8.7M
2025-04-22 35.22 35.48 34.02 34.35 10.5M
2025-04-21 34.78 36.68 34.28 35.08 16.6M
2025-04-18 36.60 36.87 34.01 34.40 13.2M
2025-04-17 36.25 38.98 34.90 37.51 19.4M
2025-04-16 36.59 39.60 36.36 38.05 14.8M
2025-04-15 36.58 38.78 35.88 37.01 12.1M
2025-04-14 36.92 38.20 36.01 36.98 12.6M
2025-04-11 39.97 40.40 36.00 36.33 17.5M
2025-04-10 35.89 40.00 35.17 38.42 21.4M
2025-04-09 33.00 36.70 30.31 35.95 20.4M
2025-04-08 31.29 34.33 30.71 33.83 18.7M
2025-04-07 31.30 31.99 28.48 30.68 19.6M
2025-04-03 32.62 35.57 31.70 34.64 25.0M
2025-04-02 32.71 34.94 32.61 32.70 19.6M
2025-04-01 34.99 35.60 32.46 32.70 23.6M
2025-03-31 33.92 35.76 31.50 34.81 30.0M
2025-03-28 28.18 33.42 27.99 33.42 25.6M
2025-03-27 28.35 28.70 27.50 27.85 3.9M
2025-03-26 28.50 29.18 28.31 28.35 5.0M
2025-03-25 29.02 30.18 28.21 28.74 9.4M
2025-03-24 29.00 30.60 28.13 29.52 11.8M
2025-03-21 29.50 29.95 28.90 29.02 3.8M
2025-03-20 29.78 30.45 29.50 29.62 4.6M
2025-03-19 30.25 30.40 29.40 30.07 3.8M
2025-03-18 30.53 30.72 30.05 30.40 3.5M
2025-03-17 30.58 31.13 29.71 30.53 7.0M
2025-03-14 28.70 30.73 28.48 30.53 8.6M
2025-03-13 29.63 29.63 28.22 28.73 4.5M
2025-03-12 30.32 30.34 29.70 29.70 4.3M
2025-03-11 29.19 30.20 29.03 30.08 5.0M
2025-03-10 29.71 30.15 29.26 29.51 3.4M
2025-03-07 30.49 30.77 29.60 29.85 4.8M
2025-03-06 28.80 31.38 28.55 30.50 10.1M
2025-03-05 28.88 28.88 27.90 28.37 3.9M
2025-03-04 27.54 29.17 27.54 28.41 5.2M
2025-03-03 27.36 28.85 26.77 27.90 7.6M
2025-02-28 28.71 28.79 26.94 27.10 8.8M
2025-02-27 30.21 30.55 28.40 28.79 10.9M
2025-02-26 31.27 31.36 29.80 30.21 5.9M
2025-02-25 30.88 31.64 30.10 31.01 5.6M
2025-02-24 31.04 32.55 30.81 31.52 8.6M
2025-02-21 30.84 31.41 30.33 31.18 8.1M
2025-02-20 30.69 31.00 30.13 30.62 6.4M
2025-02-19 30.10 31.16 30.10 30.69 7.5M
2025-02-18 32.12 32.50 30.30 30.50 8.7M
2025-02-17 34.10 34.39 31.78 32.28 13.8M
2025-02-14 33.95 34.55 32.50 34.09 15.1M
2025-02-13 34.12 35.04 33.05 33.62 20.5M
2025-02-12 32.54 35.25 32.37 33.40 24.4M
2025-02-11 30.99 32.47 29.81 31.80 17.9M
2025-02-10 28.82 31.88 28.55 30.81 16.7M
2025-02-07 28.50 29.34 27.98 28.48 11.3M
2025-02-06 28.10 28.90 27.43 28.83 12.0M
2025-02-05 27.11 28.93 26.95 28.63 14.8M
2025-01-27 27.23 27.46 26.28 26.28 6.0M
2025-01-24 25.55 26.75 25.15 26.55 6.9M
2025-01-23 25.38 26.27 25.38 25.53 6.6M
2025-01-22 25.41 25.50 24.86 25.20 3.2M
2025-01-21 25.80 25.92 24.98 25.54 4.8M
2025-01-20 25.12 25.97 24.91 25.60 6.8M
2025-01-17 25.50 25.74 24.68 24.85 5.7M
2025-01-16 25.32 26.50 25.10 25.51 9.9M
2025-01-15 25.12 26.01 25.02 25.50 11.9M
2025-01-14 23.40 25.22 23.28 25.02 8.8M
2025-01-13 23.00 23.16 22.11 22.96 3.7M
2025-01-10 24.24 24.69 23.13 23.16 4.4M
2025-01-09 24.19 24.80 23.68 24.37 4.3M
2025-01-08 23.49 24.86 23.31 24.16 7.1M
2025-01-07 23.11 23.73 23.02 23.70 3.8M
2025-01-06 23.71 23.96 22.29 23.11 4.8M
2025-01-03 25.60 25.95 23.55 23.70 6.2M
2025-01-02 25.44 26.90 25.01 25.53 6.7M