萤石网络

688475
🏛️ 中国 →
33.25
最后更新: 2025-09-29
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
2024-12-31 30.62 30.96 30.00 30.19 4.3M
2024-12-30 29.98 31.09 29.88 30.62 4.8M
2024-12-27 30.26 30.56 29.82 30.05 4.1M
2024-12-26 30.14 30.45 30.00 30.30 2.3M
2024-12-25 30.46 30.63 29.78 30.15 2.8M
2024-12-24 30.08 30.95 30.08 30.41 3.7M
2024-12-23 30.51 30.96 30.10 30.12 4.1M
2024-12-20 30.56 31.04 30.21 30.45 4.5M
2024-12-19 30.38 30.70 30.15 30.64 2.6M
2024-12-18 31.04 31.28 30.40 30.57 3.5M
2024-12-17 31.19 31.82 30.78 30.92 2.8M
2024-12-16 31.81 32.06 30.82 30.91 3.8M
2024-12-13 32.47 32.85 31.72 31.77 3.6M
2024-12-12 32.38 32.77 32.21 32.68 3.3M
2024-12-11 33.13 33.41 32.29 32.33 4.7M
2024-12-10 35.00 35.00 33.09 33.14 6.7M
2024-12-09 32.91 34.00 32.51 33.34 6.1M
2024-12-06 31.75 33.80 31.66 33.00 6.1M
2024-12-05 31.54 31.94 31.26 31.50 1.7M
2024-12-04 32.02 32.34 31.31 31.68 2.1M
2024-12-03 32.46 32.46 31.49 31.89 2.5M
2024-12-02 32.03 32.89 31.85 32.32 2.9M
2024-11-29 31.35 32.10 30.68 31.93 3.2M
2024-11-28 31.94 32.00 31.22 31.30 2.3M
2024-11-27 30.67 32.00 30.03 31.94 3.3M
2024-11-26 30.79 31.18 30.60 30.75 2.1M
2024-11-25 31.21 31.38 30.44 30.72 2.3M
2024-11-22 32.90 32.98 31.11 31.21 3.7M
2024-11-21 32.75 33.07 32.51 32.75 2.6M
2024-11-20 32.55 33.05 32.37 32.80 4.3M
2024-11-19 32.30 32.81 31.91 32.80 4.1M
2024-11-18 32.99 33.20 31.80 32.11 5.1M
2024-11-15 33.55 34.06 32.78 32.78 5.1M
2024-11-14 35.32 35.70 33.70 33.82 6.1M
2024-11-13 36.49 36.49 34.61 35.32 6.8M
2024-11-12 35.77 36.95 35.01 35.99 12.9M
2024-11-11 33.42 35.50 33.02 35.29 9.5M
2024-11-08 33.74 34.39 33.33 33.47 7.5M
2024-11-07 32.50 33.85 32.12 33.47 6.4M
2024-11-06 32.58 33.65 32.09 32.78 9.0M
2024-11-05 31.61 32.80 31.26 32.50 7.0M
2024-11-04 31.12 31.74 30.82 31.74 4.6M
2024-11-01 31.00 31.45 30.79 30.98 6.0M
2024-10-31 30.70 31.24 30.22 31.18 6.7M
2024-10-30 30.69 30.94 30.20 30.80 4.9M
2024-10-29 31.05 31.28 30.65 30.80 6.2M
2024-10-28 33.66 33.66 30.67 31.16 16.9M
2024-10-25 33.76 34.25 33.53 33.76 4.0M
2024-10-24 34.08 34.67 33.57 33.79 3.4M
2024-10-23 34.40 35.59 34.21 34.55 3.9M
2024-10-22 35.50 35.66 33.90 34.46 5.5M
2024-10-21 36.00 36.75 34.50 35.42 8.2M
2024-10-18 31.50 34.04 30.80 32.90 5.6M
2024-10-17 31.15 31.74 30.87 31.22 3.8M
2024-10-16 30.40 31.39 29.86 31.00 3.5M
2024-10-15 31.50 32.60 30.69 31.10 5.2M
2024-10-14 31.20 31.85 30.31 31.49 4.9M
2024-10-11 34.77 34.77 30.71 31.23 6.3M
2024-10-10 35.05 36.93 33.90 34.12 5.7M
2024-10-09 37.20 37.95 34.00 34.94 8.8M
2024-10-08 40.66 40.66 35.52 37.91 12.6M
2024-09-30 31.51 34.28 31.02 33.88 9.1M
2024-09-27 28.29 31.24 28.12 29.77 4.7M
2024-09-26 26.20 27.70 25.76 27.55 5.0M
2024-09-25 26.70 27.53 25.81 26.00 7.2M
2024-09-24 25.27 26.55 25.27 26.34 2.5M
2024-09-23 24.97 25.54 24.87 25.18 1.2M
2024-09-20 25.50 25.79 24.91 25.08 1.5M
2024-09-19 25.39 25.88 25.11 25.53 1.5M
2024-09-18 24.68 25.31 24.18 25.25 2.2M
2024-09-13 25.02 25.55 24.22 24.65 2.3M
2024-09-12 25.25 25.78 25.08 25.12 1.1M
2024-09-11 25.14 25.71 24.84 25.27 1.5M
2024-09-10 25.11 25.32 24.80 25.04 1.6M
2024-09-09 25.81 25.86 25.00 25.20 1.9M
2024-09-06 26.52 26.52 25.83 25.91 1.0M
2024-09-05 26.30 26.71 26.02 26.43 1.6M
2024-09-04 25.80 26.37 25.60 26.08 1.7M
2024-09-03 25.75 26.02 25.34 25.88 1.8M
2024-09-02 26.02 26.18 25.30 25.51 2.9M
2024-08-30 25.87 26.58 25.60 26.20 4.8M
2024-08-29 25.51 26.24 25.51 25.87 1.7M
2024-08-28 25.44 25.81 25.26 25.79 1.5M
2024-08-27 25.37 25.66 25.18 25.42 1.4M
2024-08-26 25.88 26.16 25.45 25.66 1.8M
2024-08-23 25.55 25.78 25.20 25.70 1.8M
2024-08-22 25.75 25.85 25.36 25.51 1.1M
2024-08-21 25.77 26.00 25.52 25.77 1.7M
2024-08-20 26.53 26.86 25.78 25.89 2.0M
2024-08-19 26.89 27.58 26.61 26.65 3.0M
2024-08-16 26.70 27.12 26.60 27.05 2.3M
2024-08-15 27.00 27.05 26.49 26.74 2.7M
2024-08-14 27.59 27.59 26.80 26.85 3.2M
2024-08-13 27.50 27.79 26.64 27.32 5.5M
2024-08-12 28.03 28.50 26.62 27.50 9.1M
2024-08-09 28.38 29.16 28.36 28.88 2.8M
2024-08-08 28.36 28.91 28.03 28.56 2.7M
2024-08-07 28.01 28.88 27.51 28.38 3.7M
2024-08-06 27.40 28.20 27.18 28.00 3.5M
2024-08-05 27.54 28.75 27.21 27.30 3.6M
2024-08-02 28.02 28.44 27.80 27.87 1.9M
2024-08-01 29.27 29.29 28.19 28.21 3.9M
2024-07-31 27.01 29.00 26.90 28.87 4.8M
2024-07-30 27.84 27.84 26.95 27.09 2.8M
2024-07-29 27.97 28.26 27.61 27.83 2.0M
2024-07-26 27.12 28.20 27.11 27.95 2.1M
2024-07-25 27.22 27.75 27.03 27.33 1.9M
2024-07-24 27.73 27.87 27.20 27.30 2.1M
2024-07-23 29.22 29.22 27.70 27.72 3.0M
2024-07-22 28.87 29.69 28.84 29.22 2.1M
2024-07-19 28.62 29.36 28.62 29.00 2.7M
2024-07-18 28.89 29.06 28.50 28.93 1.9M
2024-07-17 29.47 29.48 28.53 29.06 3.3M
2024-07-16 29.83 30.33 29.42 29.47 2.9M
2024-07-15 30.41 30.65 30.06 30.15 1.5M
2024-07-12 31.00 31.07 30.35 30.37 2.3M
2024-07-11 30.69 31.27 30.51 30.82 3.5M
2024-07-10 29.98 30.78 29.86 30.30 2.4M
2024-07-09 30.30 30.44 29.70 30.07 3.6M
2024-07-08 30.99 31.10 30.13 30.42 2.4M
2024-07-05 31.01 31.39 30.52 30.80 2.2M
2024-07-04 31.89 32.56 30.82 31.01 3.5M
2024-07-03 33.08 33.19 31.83 31.90 3.2M
2024-07-02 34.39 34.39 33.17 33.25 2.7M
2024-07-01 34.00 34.58 33.70 34.22 2.6M
2024-06-28 33.86 34.47 33.62 34.11 3.3M
2024-06-27 34.54 34.64 33.56 33.98 2.4M
2024-06-26 34.85 34.99 33.95 34.54 2.4M
2024-06-25 35.70 35.98 34.76 34.81 2.0M
2024-06-24 36.16 36.85 35.71 35.72 2.7M
2024-06-21 36.21 36.72 35.90 36.42 2.2M
2024-06-20 36.78 37.28 36.43 36.52 2.5M
2024-06-19 36.87 37.31 36.31 36.86 3.4M
2024-06-18 36.51 37.40 36.42 37.13 5.8M
2024-06-17 37.58 38.16 36.18 36.66 9.0M
2024-06-14 38.76 40.31 37.00 37.92 21.1M
2024-06-13 39.79 40.54 38.58 38.94 7.9M
2024-06-12 40.50 41.39 39.57 39.76 5.1M
2024-06-11 40.78 41.44 40.34 40.78 4.7M
2024-06-07 39.31 41.18 39.31 41.00 3.4M
2024-06-06 39.90 40.80 39.11 39.46 2.7M
2024-06-05 39.52 40.32 38.90 39.76 2.9M
2024-06-04 39.31 39.90 39.03 39.72 3.7M
2024-06-03 39.43 41.89 38.29 39.65 7.1M
2024-05-31 38.90 39.44 37.67 37.84 2.5M
2024-05-30 38.00 39.05 37.71 38.89 1.6M
2024-05-29 38.04 38.81 37.98 38.31 1.7M
2024-05-28 38.26 38.83 37.22 38.43 2.5M
2024-05-27 38.70 39.40 38.09 38.43 2.7M
2024-05-24 54.80 55.30 53.78 54.18 1.9M
2024-05-23 55.46 55.79 54.66 55.20 1.4M
2024-05-22 56.52 56.70 54.55 55.50 1.7M
2024-05-21 57.05 58.11 55.72 56.16 2.1M
2024-05-20 55.99 57.75 55.98 57.46 2.5M
2024-05-17 56.42 57.26 55.40 56.00 1.9M
2024-05-16 56.04 56.67 54.80 56.35 1.9M
2024-05-15 53.94 56.36 53.94 55.58 2.3M
2024-05-14 54.59 55.20 53.49 54.32 3.1M
2024-05-13 55.88 57.86 53.20 53.74 5.6M
2024-05-10 54.00 55.88 53.57 55.88 2.4M
2024-05-09 53.25 53.83 52.78 53.80 2.0M
2024-05-08 53.90 54.95 52.80 53.25 3.2M
2024-05-07 52.01 53.59 51.65 53.59 2.9M
2024-05-06 51.05 52.42 50.52 51.91 2.6M
2024-04-30 49.01 50.50 48.70 50.29 2.3M
2024-04-29 48.49 49.00 47.90 48.75 2.1M
2024-04-26 46.50 48.38 46.50 47.95 2.3M
2024-04-25 46.35 47.23 45.91 46.95 1.4M
2024-04-24 45.00 46.48 44.77 46.35 1.5M
2024-04-23 45.60 45.60 44.11 45.00 1.5M
2024-04-22 44.71 45.77 44.26 45.62 1.2M
2024-04-19 45.77 45.77 44.56 44.71 1.1M
2024-04-18 44.97 46.39 44.40 45.88 1.9M
2024-04-17 47.45 47.95 45.00 45.49 4.6M
2024-04-16 48.30 48.70 47.00 47.09 1.9M
2024-04-15 47.00 48.50 45.81 48.13 2.9M
2024-04-12 45.66 46.89 45.03 46.50 1.7M
2024-04-11 45.36 45.93 44.98 45.27 1.0M
2024-04-10 45.68 46.05 45.00 45.56 1.0M
2024-04-09 46.10 46.10 44.61 45.83 1.0M
2024-04-08 45.80 46.45 45.30 45.80 1.4M
2024-04-03 45.99 46.15 45.10 45.69 1.3M
2024-04-02 44.95 45.89 44.75 45.82 1.6M
2024-04-01 44.65 45.23 43.75 45.18 1.9M
2024-03-29 43.93 44.45 43.13 44.29 0.8M
2024-03-28 41.83 43.88 41.83 43.32 1.2M
2024-03-27 43.10 43.68 41.81 41.87 1.4M
2024-03-26 44.80 44.80 42.65 43.52 1.6M
2024-03-25 44.85 45.29 44.36 44.36 0.8M
2024-03-22 46.00 46.22 45.00 45.24 1.0M
2024-03-21 45.83 46.65 45.57 46.22 1.8M
2024-03-20 47.03 47.34 45.84 45.95 2.0M
2024-03-19 46.89 47.98 46.47 47.24 1.9M
2024-03-18 46.39 46.87 45.84 46.84 1.2M
2024-03-15 46.04 46.59 45.36 46.46 1.8M
2024-03-14 46.30 46.42 45.70 46.03 1.5M
2024-03-13 46.39 47.00 46.01 46.21 1.3M
2024-03-12 46.61 47.10 46.20 46.39 1.4M
2024-03-11 46.92 46.92 45.50 46.61 1.3M
2024-03-08 46.50 46.99 46.10 46.60 1.3M
2024-03-07 46.84 47.50 46.05 46.20 1.4M
2024-03-06 46.86 47.28 46.20 46.83 1.5M
2024-03-05 47.50 48.80 46.80 47.61 2.4M
2024-03-04 48.52 48.87 47.05 47.82 1.6M
2024-03-01 46.81 49.48 46.50 48.54 3.0M
2024-02-29 45.73 47.50 45.68 46.66 2.0M
2024-02-28 47.12 47.86 45.11 46.15 3.4M
2024-02-27 46.60 47.50 45.88 47.28 2.7M
2024-02-26 44.92 47.00 44.87 46.20 2.8M
2024-02-23 44.53 45.27 43.80 44.92 2.2M
2024-02-22 44.86 45.88 44.31 44.80 1.9M
2024-02-21 44.10 45.47 44.10 44.43 1.5M
2024-02-20 45.15 45.59 44.01 44.69 1.7M
2024-02-19 47.50 47.80 44.60 46.02 2.2M
2024-02-08 45.09 46.85 44.95 46.00 2.3M
2024-02-07 43.25 45.36 42.55 45.36 2.6M
2024-02-06 40.18 43.79 40.02 43.40 2.8M
2024-02-05 40.30 43.50 39.97 41.91 3.7M
2024-02-02 39.59 41.90 39.01 41.00 1.4M
2024-02-01 38.16 41.99 38.16 40.15 1.7M
2024-01-31 39.32 39.33 37.86 39.00 1.1M
2024-01-30 39.50 40.95 39.05 39.32 1.2M
2024-01-29 41.16 41.57 39.80 39.80 1.1M
2024-01-26 42.00 42.10 40.85 41.11 1.8M
2024-01-25 40.10 42.81 39.36 41.98 3.0M
2024-01-24 38.43 40.19 37.63 39.64 1.7M
2024-01-23 37.21 38.81 37.21 38.35 1.1M
2024-01-22 39.58 39.99 37.41 37.61 1.5M
2024-01-19 41.01 41.68 39.80 39.98 1.6M
2024-01-18 40.20 41.10 39.00 41.02 2.6M
2024-01-17 40.20 40.38 39.16 39.17 1.7M
2024-01-16 40.40 40.68 39.60 40.36 1.6M
2024-01-15 40.60 41.30 40.48 40.76 1.0M
2024-01-12 40.52 41.96 40.39 40.83 1.7M
2024-01-11 41.40 41.68 40.38 41.08 1.1M
2024-01-10 42.18 42.66 40.99 41.03 1.1M
2024-01-09 42.71 42.99 41.95 42.38 1.1M
2024-01-08 43.00 44.17 41.53 42.71 1.8M
2024-01-05 45.48 45.50 43.06 43.38 1.7M
2024-01-04 43.28 45.37 42.88 45.16 2.7M
2024-01-03 42.89 43.00 42.04 42.70 1.6M
2024-01-02 44.80 44.88 42.50 42.88 2.7M