汉得信息

300170
🏛️ 中国 →
17.92
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 17.97 17.99 17.77 17.83 3,164.1K
09:35 17.84 18.05 17.83 18.04 1,526.4K
09:40 18.03 18.05 17.97 18.04 1,196.3K
09:45 18.03 18.08 17.99 17.99 891.8K
09:50 18.00 18.04 17.97 18.01 1,043.3K
09:55 18.00 18.04 17.93 17.93 776.9K
10:00 17.91 17.98 17.89 17.97 858.0K
10:05 17.97 18.03 17.96 18.02 662.5K
10:10 18.02 18.02 17.96 18.01 827.3K
10:15 18.00 18.01 17.93 17.95 599.5K
10:20 17.95 17.99 17.93 17.94 573.9K
10:25 17.95 18.00 17.94 17.98 605.0K
10:30 17.98 18.02 17.96 17.96 657.6K
10:35 17.95 17.99 17.95 17.98 483.2K
10:40 17.98 17.98 17.91 17.94 653.2K
10:45 17.94 17.96 17.91 17.92 550.5K
10:50 17.92 17.93 17.91 17.92 546.0K
10:55 17.92 17.93 17.87 17.90 873.9K
11:00 17.90 17.93 17.89 17.91 414.3K
11:05 17.91 17.91 17.82 17.82 747.2K
11:10 17.82 17.85 17.80 17.80 787.2K
11:15 17.80 17.83 17.78 17.80 759.2K
11:20 17.81 17.86 17.79 17.84 456.4K
11:25 17.84 17.85 17.81 17.83 331.9K
11:30 17.84 17.84 17.84 17.84 0.3K
13:00 17.85 17.87 17.82 17.86 564.4K
13:05 17.86 17.92 17.85 17.90 422.3K
13:10 17.90 17.90 17.84 17.87 520.7K
13:15 17.87 17.90 17.86 17.88 421.8K
13:20 17.87 17.94 17.85 17.92 589.1K
13:25 17.92 17.92 17.88 17.88 305.4K
13:30 17.89 17.90 17.83 17.85 477.5K
13:35 17.85 17.87 17.82 17.85 792.0K
13:40 17.85 17.85 17.79 17.80 784.9K
13:45 17.79 17.82 17.77 17.81 734.7K
13:50 17.81 17.81 17.78 17.79 686.4K
13:55 17.78 17.79 17.75 17.76 871.9K
14:00 17.77 17.79 17.76 17.77 522.7K
14:05 17.76 17.78 17.70 17.78 1,580.9K
14:10 17.79 17.80 17.76 17.80 563.4K
14:15 17.80 17.82 17.78 17.81 521.3K
14:20 17.82 17.89 17.82 17.86 607.6K
14:25 17.85 17.88 17.84 17.88 368.3K
14:30 17.86 17.96 17.86 17.94 919.9K
14:35 17.94 17.96 17.90 17.90 425.5K
14:40 17.91 17.92 17.90 17.91 526.7K
14:45 17.91 17.94 17.91 17.93 536.0K
14:50 17.92 17.95 17.92 17.94 1,106.7K
14:55 17.95 17.97 17.94 17.97 482.9K
15:40 17.97 17.97 17.97 17.97 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 18.55 18.58 17.92 17.92 57.0M
2025-09-25 18.13 19.19 18.08 18.84 88.5M
2025-09-24 17.43 18.20 17.34 18.20 51.9M
2025-09-23 18.20 18.30 17.13 17.58 47.1M
2025-09-22 17.92 18.09 17.70 17.97 35.6M
2025-09-19 18.25 18.48 17.95 18.00 43.9M
2025-09-18 18.44 18.96 17.95 18.19 69.3M
2025-09-17 18.57 18.67 18.30 18.51 52.2M
2025-09-16 17.78 18.72 17.65 18.66 80.6M
2025-09-15 18.01 18.04 17.67 17.67 49.3M
2025-09-12 18.19 18.68 18.01 18.21 78.0M
2025-09-11 18.30 18.59 17.88 18.20 92.3M
2025-09-10 17.67 17.83 17.30 17.32 31.2M
2025-09-09 17.79 17.80 17.26 17.33 36.9M
2025-09-08 17.63 17.94 17.46 17.84 43.2M
2025-09-05 17.23 17.56 17.02 17.55 42.1M
2025-09-04 17.68 17.89 16.79 17.20 57.2M
2025-09-03 18.44 18.47 17.60 17.68 55.0M
2025-09-02 19.34 19.40 18.22 18.36 83.6M
2025-09-01 19.91 20.23 19.32 19.51 64.2M
2025-08-29 20.29 20.32 19.64 19.90 71.8M
2025-08-28 20.20 20.48 19.47 20.32 100.1M
2025-08-27 21.37 21.60 19.78 19.80 135.4M
2025-08-26 20.40 20.99 20.28 20.45 91.2M
2025-08-25 20.25 21.50 20.04 20.69 148.2M
2025-08-22 19.38 20.08 19.30 19.97 97.0M
2025-08-21 19.58 19.79 19.05 19.30 59.3M
2025-08-20 19.37 19.49 19.05 19.48 60.9M
2025-08-19 19.29 20.25 19.00 19.53 121.7M
2025-08-18 18.66 19.28 18.60 19.22 79.8M
2025-08-15 18.16 18.63 18.10 18.58 46.2M
2025-08-14 18.82 18.87 18.25 18.26 59.1M
2025-08-13 18.59 19.19 18.45 18.82 64.3M
2025-08-12 18.50 18.64 18.35 18.60 49.2M
2025-08-11 18.20 18.64 18.18 18.54 53.0M
2025-08-08 19.30 19.30 18.17 18.18 110.4M
2025-08-07 20.05 20.39 19.50 19.55 79.2M
2025-08-06 19.82 20.15 19.60 19.94 75.0M
2025-08-05 20.13 20.40 19.71 19.97 91.5M
2025-08-04 19.60 20.68 19.59 20.40 149.3M
2025-08-01 19.25 20.47 18.62 19.96 162.4M
2025-07-31 18.94 19.85 18.79 18.88 122.9M
2025-07-30 18.93 19.10 18.41 18.55 64.9M
2025-07-29 18.90 19.18 18.61 18.91 60.0M
2025-07-28 19.52 19.53 18.80 19.15 85.4M
2025-07-25 19.23 19.88 19.10 19.71 136.9M
2025-07-24 18.90 19.21 18.72 19.00 68.9M
2025-07-23 18.34 19.22 18.17 19.04 96.9M
2025-07-22 18.67 18.77 18.37 18.54 69.1M
2025-07-21 18.51 19.29 18.51 18.85 99.7M
2025-07-18 19.09 19.53 18.55 18.60 137.3M
2025-07-17 18.01 18.56 17.81 18.29 89.7M
2025-07-16 18.11 18.50 17.91 18.20 117.0M
2025-07-15 16.80 18.82 16.68 18.33 173.3M
2025-07-14 16.84 16.96 16.60 16.82 34.2M
2025-07-11 16.40 17.05 16.28 16.84 70.5M
2025-07-10 16.39 16.93 16.21 16.46 39.4M
2025-07-09 16.49 16.66 16.34 16.41 30.6M
2025-07-08 16.18 16.48 16.11 16.46 26.0M
2025-07-07 16.18 16.38 16.16 16.23 19.0M
2025-07-04 16.40 16.55 16.19 16.31 30.4M
2025-07-03 16.45 16.59 16.30 16.40 20.4M
2025-07-02 16.81 16.82 16.26 16.38 33.8M
2025-07-01 17.13 17.35 16.78 16.88 39.1M
2025-06-30 17.00 17.50 16.90 17.21 51.6M
2025-06-27 16.79 17.25 16.73 16.90 49.9M
2025-06-26 16.57 17.83 16.53 17.02 91.8M
2025-06-25 16.33 16.80 16.25 16.76 51.2M
2025-06-24 15.86 16.37 15.83 16.33 37.9M
2025-06-23 15.40 15.95 15.30 15.85 34.3M
2025-06-20 16.01 16.15 15.59 15.61 38.7M
2025-06-19 16.56 16.85 16.04 16.11 43.2M
2025-06-18 16.75 16.79 16.42 16.60 33.6M
2025-06-17 16.98 17.06 16.71 16.80 32.4M
2025-06-16 16.54 17.17 16.51 17.02 35.8M
2025-06-13 17.60 17.65 16.86 16.86 58.3M
2025-06-12 17.72 17.98 17.62 17.77 36.7M
2025-06-11 18.35 18.49 17.86 17.90 54.6M
2025-06-10 18.70 18.93 18.03 18.35 68.4M
2025-06-09 18.20 18.95 18.00 18.62 80.0M
2025-06-06 17.81 18.08 17.60 17.91 44.8M
2025-06-05 17.30 18.42 17.21 17.89 68.4M
2025-06-04 17.05 17.39 16.94 17.24 30.4M
2025-06-03 16.99 17.35 16.96 17.04 25.2M
2025-05-30 17.33 17.50 17.05 17.11 29.1M
2025-05-29 17.05 17.67 17.03 17.51 41.8M
2025-05-28 17.30 17.44 16.98 17.05 26.0M
2025-05-27 17.64 17.69 17.27 17.27 31.2M
2025-05-26 17.17 17.88 17.12 17.78 47.6M
2025-05-23 17.82 17.87 17.23 17.26 43.8M
2025-05-22 17.74 18.20 17.50 17.86 49.2M
2025-05-21 18.00 18.09 17.82 17.86 30.2M
2025-05-20 18.05 18.23 17.81 18.12 33.2M
2025-05-19 18.00 18.16 17.63 18.04 37.1M
2025-05-16 17.82 18.26 17.75 18.00 39.5M
2025-05-15 19.00 19.00 18.02 18.06 65.3M
2025-05-14 18.91 19.25 18.75 19.04 63.8M
2025-05-13 19.41 19.99 19.05 19.12 86.4M
2025-05-12 18.99 19.12 18.82 19.03 46.0M
2025-05-09 19.61 19.68 18.70 18.82 79.3M
2025-05-08 19.60 20.39 19.47 19.81 76.9M
2025-05-07 20.35 20.42 19.36 19.73 104.4M
2025-05-06 19.48 20.35 19.33 20.07 129.0M
2025-04-30 19.20 20.36 19.05 19.45 160.6M
2025-04-29 18.41 19.68 18.21 19.40 142.1M
2025-04-28 18.48 19.10 18.35 18.45 100.2M
2025-04-25 17.93 18.78 17.72 18.20 96.8M
2025-04-24 18.40 18.60 17.69 17.78 89.8M
2025-04-23 18.46 18.56 18.00 18.26 109.8M
2025-04-22 18.39 18.49 17.71 18.27 161.5M
2025-04-21 16.70 19.45 16.61 19.11 170.7M
2025-04-18 16.90 17.12 16.50 16.65 64.5M
2025-04-17 16.49 17.48 16.42 17.04 96.0M
2025-04-16 16.71 17.09 16.22 16.57 59.2M
2025-04-15 16.80 17.58 16.70 16.89 93.1M
2025-04-14 16.88 17.15 16.67 16.72 61.9M
2025-04-11 16.13 16.87 16.13 16.56 65.2M
2025-04-10 16.44 17.05 16.30 16.32 85.7M
2025-04-09 15.05 16.12 14.14 15.91 91.4M
2025-04-08 14.89 15.77 14.75 15.30 97.7M
2025-04-07 16.60 16.95 14.73 14.73 97.7M
2025-04-03 18.47 19.05 18.32 18.41 49.8M
2025-04-02 19.13 19.32 18.72 18.84 52.3M
2025-04-01 19.27 19.47 19.00 19.12 68.0M
2025-03-31 18.41 19.72 17.85 19.48 116.9M
2025-03-28 18.75 19.05 18.60 18.70 46.0M
2025-03-27 19.05 19.30 18.58 18.89 64.9M
2025-03-26 18.33 19.37 18.30 19.30 97.2M
2025-03-25 18.98 19.35 18.28 18.37 71.4M
2025-03-24 19.60 19.68 18.41 18.97 92.0M
2025-03-21 20.00 21.11 19.60 19.69 94.9M
2025-03-20 19.90 20.79 19.90 20.29 97.7M
2025-03-19 20.11 20.50 19.81 20.02 81.1M
2025-03-18 20.75 21.19 20.34 20.35 102.7M
2025-03-17 21.16 21.25 20.61 20.82 102.3M
2025-03-14 21.39 21.82 20.85 21.51 147.1M
2025-03-13 20.96 21.99 20.35 21.99 198.9M
2025-03-12 21.50 21.80 20.91 21.01 176.8M
2025-03-11 21.02 21.45 20.61 20.90 157.5M
2025-03-10 23.02 23.45 21.03 21.22 245.7M
2025-03-07 24.98 26.63 22.71 23.15 503.2M
2025-03-06 21.50 22.72 21.12 22.72 282.2M
2025-03-05 18.65 18.98 18.19 18.93 102.7M
2025-03-04 18.18 19.09 18.18 18.62 113.0M
2025-03-03 19.01 19.90 18.45 18.79 169.4M
2025-02-28 18.64 18.95 17.85 17.96 90.0M
2025-02-27 19.25 19.65 18.50 18.88 111.8M
2025-02-26 19.39 19.68 19.02 19.46 105.3M
2025-02-25 19.80 20.07 19.21 19.31 167.0M
2025-02-24 21.83 21.97 20.80 20.91 153.6M
2025-02-21 21.47 22.88 20.75 22.38 237.1M
2025-02-20 21.18 22.00 20.72 21.54 177.6M
2025-02-19 20.88 21.65 20.44 21.49 176.7M
2025-02-18 20.90 21.71 20.38 21.10 175.4M
2025-02-17 22.58 22.90 21.00 21.21 218.9M
2025-02-14 22.30 23.57 21.77 22.81 238.8M
2025-02-13 23.10 24.36 22.21 23.08 321.8M
2025-02-12 20.77 25.22 20.77 25.22 364.0M
2025-02-11 20.67 23.30 19.83 21.02 312.1M
2025-02-10 20.99 21.99 20.50 21.60 273.5M
2025-02-07 20.55 22.10 20.06 20.27 304.1M
2025-02-06 18.80 21.23 18.23 21.13 322.1M
2025-02-05 20.35 20.70 18.51 19.78 332.4M
2025-01-27 21.52 22.20 19.21 19.59 377.0M
2025-01-24 17.20 19.56 17.06 19.56 229.4M
2025-01-23 14.25 16.62 14.24 16.30 314.2M
2025-01-22 13.51 14.03 13.45 13.85 113.7M
2025-01-21 12.81 14.08 12.80 14.05 165.1M
2025-01-20 12.42 12.74 12.14 12.49 79.1M
2025-01-17 12.32 12.40 11.81 12.14 98.0M
2025-01-16 12.83 13.07 12.40 12.47 133.4M
2025-01-15 12.45 12.76 12.08 12.50 105.1M
2025-01-14 11.90 12.56 11.83 12.46 116.3M
2025-01-13 11.11 12.08 10.90 11.84 99.7M
2025-01-10 11.96 12.07 11.28 11.30 92.2M
2025-01-09 11.36 12.31 11.28 12.11 152.2M
2025-01-08 11.51 11.60 10.78 11.47 102.2M
2025-01-07 11.14 11.53 11.04 11.38 86.1M
2025-01-06 11.31 11.57 10.93 11.15 70.3M
2025-01-03 12.40 12.54 11.23 11.32 99.5M
2025-01-02 12.31 12.73 11.96 12.33 92.9M