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
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
2023-12-29 8.17 8.34 8.15 8.31 14.0M
2023-12-28 7.94 8.19 7.83 8.15 18.6M
2023-12-27 7.90 7.99 7.88 7.94 13.0M
2023-12-26 8.08 8.08 7.86 7.89 12.5M
2023-12-25 8.13 8.22 8.05 8.06 9.4M
2023-12-22 8.40 8.40 8.09 8.13 20.8M
2023-12-21 8.35 8.53 8.30 8.39 17.8M
2023-12-20 8.67 8.70 8.39 8.40 15.6M
2023-12-19 8.55 8.70 8.52 8.66 12.0M
2023-12-18 8.75 8.84 8.55 8.58 14.9M
2023-12-15 8.91 8.97 8.75 8.78 17.5M
2023-12-14 8.94 9.08 8.89 8.91 20.1M
2023-12-13 9.01 9.08 8.91 8.91 16.4M
2023-12-12 9.04 9.08 8.98 9.03 17.1M
2023-12-11 8.87 9.08 8.77 9.06 24.5M
2023-12-08 8.88 9.09 8.84 8.92 25.1M
2023-12-07 8.63 8.96 8.61 8.86 26.0M
2023-12-06 8.61 8.80 8.53 8.68 19.1M
2023-12-05 8.95 8.95 8.65 8.66 20.5M
2023-12-04 9.02 9.14 8.97 8.98 22.7M
2023-12-01 8.66 9.04 8.59 9.03 30.4M
2023-11-30 8.79 8.85 8.57 8.65 24.3M
2023-11-29 9.06 9.06 8.78 8.83 30.3M
2023-11-28 9.08 9.19 8.94 9.08 22.0M
2023-11-27 9.07 9.17 9.01 9.09 20.9M
2023-11-24 9.31 9.54 8.99 9.08 41.5M
2023-11-23 9.30 9.63 9.09 9.48 40.6M
2023-11-22 9.45 9.56 9.30 9.30 29.0M
2023-11-21 9.63 9.68 9.42 9.45 32.6M
2023-11-20 9.65 9.70 9.48 9.59 45.8M
2023-11-17 9.83 10.00 9.55 9.69 69.8M
2023-11-16 9.30 10.17 9.27 9.88 125.1M
2023-11-15 9.30 9.85 9.30 9.46 72.3M
2023-11-14 8.98 9.23 8.95 9.19 39.0M
2023-11-13 8.71 9.03 8.70 8.96 28.7M
2023-11-10 8.73 8.78 8.64 8.66 15.1M
2023-11-09 8.83 8.94 8.73 8.80 20.4M
2023-11-08 8.75 8.98 8.73 8.85 29.2M
2023-11-07 8.68 8.80 8.62 8.76 22.6M
2023-11-06 8.48 8.69 8.45 8.68 29.0M
2023-11-03 8.19 8.75 8.17 8.50 38.1M
2023-11-02 8.26 8.32 8.16 8.16 14.8M
2023-11-01 8.33 8.40 8.19 8.20 14.1M
2023-10-31 8.45 8.48 8.22 8.32 16.5M
2023-10-30 8.12 8.50 8.11 8.44 23.2M
2023-10-27 8.28 8.28 8.03 8.18 21.5M
2023-10-26 8.12 8.27 8.08 8.25 17.2M
2023-10-25 7.97 8.26 7.94 8.20 23.7M
2023-10-24 7.84 8.01 7.73 7.89 17.9M
2023-10-23 8.20 8.20 7.70 7.76 26.8M
2023-10-20 8.52 8.62 8.20 8.22 23.3M
2023-10-19 8.64 8.84 8.55 8.56 17.2M
2023-10-18 8.82 8.82 8.54 8.68 18.3M
2023-10-17 8.88 8.95 8.73 8.86 16.1M
2023-10-16 8.99 9.01 8.82 8.90 20.1M
2023-10-13 9.00 9.12 8.94 9.02 18.8M
2023-10-12 9.11 9.15 9.03 9.05 21.3M
2023-10-11 9.16 9.23 9.01 9.11 28.5M
2023-10-10 8.99 9.15 8.96 9.10 29.3M
2023-10-09 8.95 9.00 8.90 8.96 15.5M
2023-09-28 8.99 9.06 8.91 9.01 20.7M
2023-09-27 8.87 8.96 8.83 8.84 21.0M
2023-09-26 8.87 9.05 8.81 8.97 27.8M
2023-09-25 9.07 9.10 8.82 8.85 24.9M
2023-09-22 8.47 8.93 8.44 8.90 31.5M
2023-09-21 8.53 8.65 8.48 8.50 13.4M
2023-09-20 8.59 8.68 8.52 8.56 11.0M
2023-09-19 8.75 8.79 8.55 8.58 17.8M
2023-09-18 8.70 8.97 8.64 8.80 20.4M
2023-09-15 8.90 8.95 8.70 8.74 18.9M
2023-09-14 8.87 8.96 8.79 8.89 20.5M
2023-09-13 9.16 9.19 8.84 8.92 29.3M
2023-09-12 9.17 9.33 9.12 9.20 22.6M
2023-09-11 9.11 9.32 8.98 9.24 32.4M
2023-09-08 8.89 9.23 8.77 9.11 34.1M
2023-09-07 9.10 9.17 8.93 8.95 22.2M
2023-09-06 8.95 9.13 8.80 9.10 28.7M
2023-09-05 9.15 9.19 8.95 9.00 26.6M
2023-09-04 8.99 9.15 8.92 9.15 26.8M
2023-09-01 9.09 9.16 8.92 8.97 22.5M
2023-08-31 9.20 9.24 9.02 9.06 31.0M
2023-08-30 8.80 9.23 8.77 9.16 43.1M
2023-08-29 8.40 8.94 8.36 8.87 38.1M
2023-08-28 9.44 9.44 8.58 8.64 40.9M
2023-08-25 9.18 9.18 8.71 8.77 38.0M
2023-08-24 9.47 9.55 9.27 9.27 26.3M
2023-08-23 9.48 9.65 9.33 9.42 26.4M
2023-08-22 9.33 9.50 9.24 9.50 26.3M
2023-08-21 9.36 9.49 9.22 9.23 18.7M
2023-08-18 9.70 9.75 9.34 9.34 23.7M
2023-08-17 9.56 9.74 9.46 9.72 17.6M
2023-08-16 9.80 9.85 9.60 9.61 23.3M
2023-08-15 10.08 10.09 9.77 9.88 20.5M
2023-08-14 9.76 10.10 9.71 10.09 21.8M
2023-08-11 10.09 10.11 9.88 9.89 24.0M
2023-08-10 10.08 10.19 9.99 10.05 28.5M
2023-08-09 10.36 10.51 10.09 10.13 35.5M
2023-08-08 10.58 10.68 10.33 10.41 33.5M
2023-08-07 10.55 10.77 10.52 10.65 34.4M
2023-08-04 10.32 10.72 10.28 10.58 52.3M
2023-08-03 10.41 10.59 10.28 10.29 38.1M
2023-08-02 10.38 10.75 10.36 10.53 34.2M
2023-08-01 10.50 10.67 10.30 10.52 49.6M
2023-07-31 10.78 10.88 10.42 10.61 61.5M
2023-07-28 10.60 10.97 10.40 10.82 62.8M
2023-07-27 10.96 11.02 10.63 10.67 76.1M
2023-07-26 11.84 11.92 11.03 11.17 111.8M
2023-07-25 11.79 12.30 11.34 11.98 115.9M
2023-07-24 11.63 12.03 11.36 11.57 79.8M
2023-07-21 11.39 12.20 11.10 11.69 125.4M
2023-07-20 12.21 12.33 11.30 11.32 107.1M
2023-07-19 12.50 12.99 11.97 12.16 169.9M
2023-07-18 11.61 12.05 11.36 11.45 83.0M
2023-07-17 11.29 11.93 11.21 11.57 94.6M
2023-07-14 10.40 11.80 10.36 11.33 134.9M
2023-07-13 10.35 10.63 10.16 10.45 55.3M
2023-07-12 10.91 10.96 10.33 10.34 55.2M
2023-07-11 11.32 11.32 10.85 10.92 63.8M
2023-07-10 11.83 11.88 11.23 11.38 90.1M
2023-07-07 10.87 12.14 10.17 11.94 146.7M
2023-07-06 11.03 11.25 10.85 10.91 41.4M
2023-07-05 11.03 11.49 10.85 11.02 53.4M
2023-07-04 11.31 11.32 10.85 11.10 51.2M
2023-07-03 11.50 11.60 10.71 11.18 77.7M
2023-06-30 10.52 11.82 10.50 11.54 126.2M
2023-06-29 9.96 10.93 9.96 10.66 120.4M
2023-06-28 10.89 10.91 9.43 10.04 118.5M
2023-06-27 11.16 11.30 10.72 11.07 79.9M
2023-06-26 11.52 12.10 10.90 10.98 135.1M
2023-06-21 12.57 13.15 12.22 12.26 143.2M
2023-06-20 11.52 12.82 11.52 12.35 150.6M
2023-06-19 11.04 11.60 11.00 11.43 97.2M
2023-06-16 10.50 11.17 10.33 11.04 83.9M
2023-06-15 10.77 10.79 10.45 10.47 44.7M
2023-06-14 10.82 10.91 10.64 10.78 37.3M
2023-06-13 10.55 10.87 10.40 10.82 56.0M
2023-06-12 10.53 10.65 10.46 10.57 35.9M
2023-06-09 10.32 10.55 10.25 10.53 33.4M
2023-06-08 10.42 10.47 10.17 10.35 28.9M
2023-06-07 10.37 10.57 10.28 10.46 24.3M
2023-06-06 10.61 10.68 10.28 10.33 38.9M
2023-06-05 10.62 10.83 10.56 10.68 43.8M
2023-06-02 10.55 10.60 10.42 10.54 43.8M
2023-06-01 10.30 10.74 10.14 10.59 72.9M
2023-05-31 10.05 10.30 9.97 10.26 44.9M
2023-05-30 9.83 10.07 9.57 10.05 35.1M
2023-05-29 9.79 9.99 9.76 9.84 22.8M
2023-05-26 9.60 9.85 9.59 9.80 24.4M
2023-05-25 9.69 9.82 9.40 9.64 25.9M
2023-05-24 9.68 9.82 9.52 9.71 24.9M
2023-05-23 9.99 10.01 9.68 9.71 31.1M
2023-05-22 10.17 10.20 9.84 9.98 32.7M
2023-05-19 10.37 10.41 10.01 10.20 38.1M
2023-05-18 10.12 10.39 10.04 10.29 32.4M
2023-05-17 10.01 10.25 9.95 10.09 27.9M
2023-05-16 10.42 10.44 9.98 10.00 47.0M
2023-05-15 10.86 10.97 10.11 10.43 64.5M
2023-05-12 10.56 11.29 10.56 10.79 71.5M
2023-05-11 10.44 11.05 10.42 10.77 75.5M
2023-05-10 10.30 10.53 10.25 10.35 31.0M
2023-05-09 10.49 10.73 10.36 10.40 41.1M
2023-05-08 10.47 10.76 10.25 10.62 47.8M
2023-05-05 10.35 10.64 10.21 10.42 46.5M
2023-05-04 10.66 10.86 10.14 10.34 46.0M
2023-04-28 10.30 10.84 10.27 10.77 51.7M
2023-04-27 10.38 10.63 10.14 10.25 46.8M
2023-04-26 10.70 11.10 10.25 10.37 83.0M
2023-04-25 11.40 11.48 10.70 10.93 86.6M
2023-04-24 11.52 12.11 11.51 11.86 54.9M
2023-04-21 13.02 13.14 11.75 11.75 100.6M
2023-04-20 12.50 12.82 12.37 12.73 54.1M
2023-04-19 12.49 12.82 12.43 12.52 50.9M
2023-04-18 12.32 12.68 12.19 12.63 44.4M
2023-04-17 13.00 13.15 12.30 12.41 50.7M
2023-04-14 12.43 12.73 12.18 12.68 41.9M
2023-04-13 12.65 12.93 12.40 12.45 49.3M
2023-04-12 12.48 12.95 12.44 12.82 44.7M
2023-04-11 12.40 12.85 12.33 12.54 46.4M
2023-04-10 13.32 13.36 12.30 12.46 72.2M
2023-04-07 12.92 13.59 12.80 13.53 69.4M
2023-04-06 13.58 13.58 12.62 12.96 103.5M
2023-04-04 14.15 14.25 13.78 13.97 65.5M
2023-04-03 14.13 14.37 13.57 14.34 81.4M
2023-03-31 13.66 14.23 13.48 14.15 51.2M
2023-03-30 14.00 14.02 13.51 13.68 58.6M
2023-03-29 14.26 14.48 13.79 14.02 65.3M
2023-03-28 14.40 14.65 14.10 14.16 69.3M
2023-03-27 15.11 15.99 14.56 14.87 103.7M
2023-03-24 14.62 15.34 14.37 15.24 95.8M
2023-03-23 14.85 14.88 14.27 14.63 80.2M
2023-03-22 14.37 15.30 14.28 15.00 104.9M
2023-03-21 14.19 15.05 13.90 14.59 99.8M
2023-03-20 14.22 15.38 13.90 14.07 156.8M
2023-03-17 12.50 13.72 12.38 13.23 106.5M
2023-03-16 12.11 12.69 11.96 12.28 51.4M
2023-03-15 12.79 12.95 12.25 12.31 51.3M
2023-03-14 12.86 13.00 12.51 12.67 61.7M
2023-03-13 12.00 13.08 11.97 13.07 79.7M
2023-03-10 12.33 12.76 12.08 12.10 75.3M
2023-03-09 11.88 12.61 11.63 12.49 73.7M
2023-03-08 11.78 12.13 11.70 11.92 39.5M
2023-03-07 12.18 12.25 11.69 11.70 54.3M
2023-03-06 12.20 12.34 12.00 12.18 52.8M
2023-03-03 12.25 12.25 11.78 12.08 59.7M
2023-03-02 11.97 12.62 11.93 12.22 91.7M
2023-03-01 11.01 12.23 11.00 11.92 93.1M
2023-02-28 10.83 11.24 10.81 11.12 49.0M
2023-02-27 10.96 11.10 10.61 10.73 44.4M
2023-02-24 11.00 11.19 10.89 11.04 35.1M
2023-02-23 11.46 11.46 10.88 10.95 46.5M
2023-02-22 11.50 11.60 11.06 11.39 52.5M
2023-02-21 11.20 12.25 11.14 11.65 88.9M
2023-02-20 10.73 11.45 10.60 11.30 77.2M
2023-02-17 11.70 11.72 10.73 10.74 98.6M
2023-02-16 11.79 12.47 11.55 11.70 127.3M
2023-02-15 11.00 12.28 11.00 11.67 94.1M
2023-02-14 10.98 11.06 10.77 10.84 29.1M
2023-02-13 10.85 10.92 10.66 10.88 38.7M
2023-02-10 10.90 11.07 10.71 10.91 39.0M
2023-02-09 10.55 11.04 10.41 10.96 50.1M
2023-02-08 10.89 10.99 10.55 10.63 50.6M
2023-02-07 10.45 11.25 10.34 10.88 83.2M
2023-02-06 10.48 10.66 10.33 10.45 40.7M
2023-02-03 10.30 10.58 10.14 10.48 56.5M
2023-02-02 10.37 10.73 10.16 10.23 65.4M
2023-02-01 9.74 10.43 9.67 10.35 66.1M
2023-01-31 9.81 9.89 9.66 9.68 36.3M
2023-01-30 9.75 10.07 9.63 9.93 50.8M
2023-01-20 9.30 9.66 9.26 9.51 38.5M
2023-01-19 9.06 9.38 9.03 9.31 36.6M
2023-01-18 8.95 9.19 8.89 9.08 25.7M
2023-01-17 8.98 9.04 8.87 8.93 13.2M
2023-01-16 8.95 9.13 8.94 9.01 21.0M
2023-01-13 8.95 8.98 8.85 8.94 11.1M
2023-01-12 8.85 9.04 8.81 8.93 16.6M
2023-01-11 8.98 9.03 8.80 8.83 18.1M
2023-01-10 9.07 9.10 8.94 8.99 18.8M
2023-01-09 8.99 9.19 8.95 9.06 25.6M
2023-01-06 9.00 9.17 8.90 8.94 33.2M
2023-01-05 9.01 9.13 8.95 9.02 27.8M
2023-01-04 8.79 9.02 8.78 8.98 33.1M
2023-01-03 8.11 8.83 8.10 8.79 41.9M