杭州解百

600814
🏛️ 中国 →
7.46
最后更新: 2025-09-30
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 6.96 7.01 6.93 6.96 11.6M
2023-12-28 6.86 6.97 6.74 6.93 16.8M
2023-12-27 6.70 7.07 6.45 6.98 24.6M
2023-12-26 6.84 6.93 6.72 6.72 11.2M
2023-12-25 6.93 6.94 6.83 6.86 9.4M
2023-12-22 7.10 7.15 6.92 6.95 16.5M
2023-12-21 7.02 7.30 7.00 7.16 21.1M
2023-12-20 7.28 7.30 6.99 7.01 16.6M
2023-12-19 7.48 7.49 7.14 7.25 22.6M
2023-12-18 7.77 7.79 7.39 7.50 27.2M
2023-12-15 7.74 7.98 7.66 7.76 38.9M
2023-12-14 8.04 8.20 7.77 7.82 62.3M
2023-12-13 7.17 7.83 7.16 7.83 32.4M
2023-12-12 6.95 7.13 6.89 7.12 15.1M
2023-12-11 6.80 6.97 6.78 6.93 10.0M
2023-12-08 7.16 7.16 6.89 6.89 17.8M
2023-12-07 7.28 7.33 7.10 7.12 20.9M
2023-12-06 7.42 7.59 7.26 7.37 23.8M
2023-12-05 7.39 7.65 7.36 7.46 22.5M
2023-12-04 7.58 7.59 7.42 7.42 21.3M
2023-12-01 7.77 7.83 7.60 7.60 23.3M
2023-11-30 7.75 8.13 7.47 7.79 35.9M
2023-11-29 8.06 8.15 7.85 7.85 28.2M
2023-11-28 7.90 8.35 7.83 8.16 37.7M
2023-11-27 7.85 7.98 7.66 7.98 32.1M
2023-11-24 7.45 8.00 7.44 7.88 48.4M
2023-11-23 7.72 7.72 7.42 7.51 35.1M
2023-11-22 7.26 7.77 7.23 7.76 56.4M
2023-11-21 7.24 7.36 7.22 7.29 13.9M
2023-11-20 7.23 7.24 7.13 7.24 9.7M
2023-11-17 7.18 7.24 7.15 7.20 6.9M
2023-11-16 7.20 7.23 7.15 7.17 6.3M
2023-11-15 7.26 7.29 7.20 7.22 7.7M
2023-11-14 7.15 7.22 7.15 7.22 7.2M
2023-11-13 7.13 7.18 7.12 7.17 6.7M
2023-11-10 7.16 7.16 7.08 7.13 7.2M
2023-11-09 7.19 7.29 7.15 7.17 11.9M
2023-11-08 7.20 7.26 7.14 7.20 10.0M
2023-11-07 7.20 7.22 7.10 7.19 10.5M
2023-11-06 7.06 7.23 7.06 7.18 13.2M
2023-11-03 7.11 7.13 7.04 7.07 10.9M
2023-11-02 7.07 7.24 7.05 7.08 14.7M
2023-11-01 7.14 7.16 7.08 7.09 8.5M
2023-10-31 7.10 7.24 7.06 7.11 12.5M
2023-10-30 7.06 7.13 7.03 7.10 10.9M
2023-10-27 6.90 7.10 6.79 7.08 14.6M
2023-10-26 7.10 7.10 6.86 6.90 16.7M
2023-10-25 7.11 7.24 7.05 7.18 13.1M
2023-10-24 7.00 7.12 6.95 7.10 12.3M
2023-10-23 7.00 7.02 6.85 6.89 9.7M
2023-10-20 6.97 7.05 6.95 6.97 10.2M
2023-10-19 7.10 7.15 6.99 7.00 12.3M
2023-10-18 7.29 7.29 7.10 7.11 12.2M
2023-10-17 7.35 7.37 7.26 7.29 10.4M
2023-10-16 7.41 7.46 7.29 7.32 13.0M
2023-10-13 7.63 7.65 7.41 7.43 20.3M
2023-10-12 7.65 7.71 7.61 7.67 15.0M
2023-10-11 7.89 7.91 7.63 7.66 22.7M
2023-10-10 8.05 8.10 7.87 7.91 18.6M
2023-10-09 8.30 8.34 7.98 8.03 29.7M
2023-09-28 8.40 8.54 8.38 8.42 25.9M
2023-09-27 8.63 8.79 8.36 8.38 35.3M
2023-09-26 9.05 9.15 8.66 8.67 42.2M
2023-09-25 9.98 10.00 9.22 9.34 51.1M
2023-09-22 10.09 10.31 9.75 10.11 46.2M
2023-09-21 10.01 10.38 9.61 10.37 62.2M
2023-09-20 10.41 10.65 9.88 9.89 65.6M
2023-09-19 11.31 12.28 10.40 10.71 97.4M
2023-09-18 10.20 11.17 10.20 11.17 60.7M
2023-09-15 9.76 10.37 9.47 10.15 52.2M
2023-09-14 9.70 10.05 9.20 9.71 50.9M
2023-09-13 9.59 10.43 9.53 9.98 54.6M
2023-09-12 9.93 10.09 9.46 9.62 51.2M
2023-09-11 10.30 10.58 9.89 10.16 58.4M
2023-09-08 10.06 11.49 9.92 10.73 88.2M
2023-09-07 9.44 10.47 9.44 10.47 74.1M
2023-09-06 9.95 10.63 9.52 9.52 83.6M
2023-09-05 8.70 9.76 8.61 9.76 74.7M
2023-09-04 9.25 9.54 8.81 8.87 62.8M
2023-09-01 7.88 8.67 7.87 8.67 15.6M
2023-08-31 8.35 8.35 7.87 7.88 14.7M
2023-08-30 8.41 8.48 8.24 8.34 5.9M
2023-08-29 8.22 8.43 8.18 8.39 6.3M
2023-08-28 8.55 8.65 8.20 8.22 11.9M
2023-08-25 8.40 8.49 8.13 8.18 7.6M
2023-08-24 8.46 8.51 8.38 8.43 3.7M
2023-08-23 8.46 8.57 8.41 8.43 4.6M
2023-08-22 8.46 8.51 8.33 8.47 3.4M
2023-08-21 8.42 8.56 8.40 8.41 4.9M
2023-08-18 8.82 8.87 8.43 8.43 6.9M
2023-08-17 8.72 8.82 8.62 8.81 3.3M
2023-08-16 8.88 8.88 8.61 8.70 5.1M
2023-08-15 8.80 9.01 8.77 8.88 6.7M
2023-08-14 8.57 8.83 8.50 8.82 6.2M
2023-08-11 8.83 8.84 8.61 8.61 4.9M
2023-08-10 8.75 8.83 8.71 8.82 4.1M
2023-08-09 8.85 8.91 8.70 8.72 5.3M
2023-08-08 9.01 9.05 8.86 8.90 4.5M
2023-08-07 9.03 9.09 8.93 9.05 4.6M
2023-08-04 9.19 9.23 9.04 9.05 6.3M
2023-08-03 9.14 9.23 9.07 9.17 6.1M
2023-08-02 9.29 9.34 9.16 9.19 5.2M
2023-08-01 9.36 9.37 9.20 9.23 8.8M
2023-07-31 9.15 9.45 9.09 9.37 12.1M
2023-07-28 8.93 9.34 8.91 9.14 11.6M
2023-07-27 9.00 9.03 8.93 8.93 4.4M
2023-07-26 9.00 9.07 8.92 9.03 5.1M
2023-07-25 9.09 9.09 8.95 8.99 5.7M
2023-07-24 8.97 9.15 8.90 9.00 5.5M
2023-07-21 8.88 9.08 8.87 9.01 8.9M
2023-07-20 8.92 9.05 8.90 8.93 11.4M
2023-07-19 8.82 9.02 8.81 8.88 8.3M
2023-07-18 8.73 8.83 8.67 8.81 5.1M
2023-07-17 8.57 8.73 8.49 8.73 3.8M
2023-07-14 8.55 8.67 8.52 8.63 2.6M
2023-07-13 8.51 8.61 8.44 8.58 3.8M
2023-07-12 8.68 8.71 8.49 8.51 4.5M
2023-07-11 8.69 8.75 8.61 8.74 4.7M
2023-07-10 8.52 8.77 8.40 8.72 8.3M
2023-07-07 8.33 8.50 8.29 8.48 4.4M
2023-07-06 8.40 8.50 8.35 8.39 3.4M
2023-07-05 8.55 8.56 8.39 8.41 3.9M
2023-07-04 8.57 8.60 8.50 8.56 3.5M
2023-07-03 8.58 8.64 8.47 8.57 5.5M
2023-06-30 8.53 8.70 8.51 8.55 4.8M
2023-06-29 8.52 8.63 8.45 8.51 5.1M
2023-06-28 8.44 8.53 8.29 8.51 6.3M
2023-06-27 8.26 8.56 8.24 8.48 5.9M
2023-06-26 8.40 8.45 8.20 8.20 7.6M
2023-06-21 8.49 8.60 8.45 8.46 6.2M
2023-06-20 8.64 8.80 8.50 8.54 8.6M
2023-06-19 8.84 8.87 8.65 8.72 10.0M
2023-06-16 8.98 9.05 8.85 8.88 10.8M
2023-06-15 9.35 9.40 8.93 9.04 18.1M
2023-06-14 9.70 9.70 9.36 9.40 16.3M
2023-06-13 9.25 9.78 9.23 9.71 18.2M
2023-06-12 9.22 9.43 9.08 9.28 8.5M
2023-06-09 9.28 9.49 9.20 9.21 9.2M
2023-06-08 9.41 9.44 9.18 9.27 8.4M
2023-06-07 9.19 9.42 9.13 9.41 8.4M
2023-06-06 9.35 9.45 9.14 9.19 7.7M
2023-06-05 9.13 9.42 9.09 9.35 9.0M
2023-06-02 9.17 9.28 9.08 9.16 7.8M
2023-06-01 8.89 9.49 8.83 9.18 16.7M
2023-05-31 8.71 8.95 8.66 8.95 6.7M
2023-05-30 8.66 8.76 8.56 8.72 5.2M
2023-05-29 8.95 8.95 8.64 8.65 9.5M
2023-05-26 8.82 8.99 8.61 8.86 15.4M
2023-05-25 8.91 9.69 8.68 8.82 30.2M
2023-05-24 8.90 9.06 8.88 8.93 5.1M
2023-05-23 9.07 9.24 8.97 8.97 6.5M
2023-05-22 9.15 9.15 8.91 9.03 4.7M
2023-05-19 9.18 9.25 8.94 9.08 6.2M
2023-05-18 8.99 9.18 8.91 9.13 6.8M
2023-05-17 8.91 9.06 8.86 8.97 5.8M
2023-05-16 9.05 9.06 8.82 8.87 8.0M
2023-05-15 9.11 9.19 8.83 9.04 16.9M
2023-05-12 9.10 9.30 9.05 9.15 11.2M
2023-05-11 9.20 9.46 9.05 9.18 23.0M
2023-05-10 8.86 9.36 8.86 9.31 18.1M
2023-05-09 8.86 9.23 8.85 8.91 19.2M
2023-05-08 8.82 8.95 8.72 8.83 12.4M
2023-05-05 8.72 9.01 8.58 8.84 15.7M
2023-05-04 8.40 8.88 8.35 8.79 21.2M
2023-04-28 7.93 8.40 7.93 8.35 16.0M
2023-04-27 8.05 8.23 7.95 7.95 12.1M
2023-04-26 7.85 8.09 7.80 8.06 13.0M
2023-04-25 7.80 7.93 7.66 7.84 9.4M
2023-04-24 7.75 7.95 7.65 7.84 10.7M
2023-04-21 7.66 8.07 7.61 7.82 15.5M
2023-04-20 7.51 7.62 7.42 7.61 5.7M
2023-04-19 7.55 7.60 7.51 7.55 3.1M
2023-04-18 7.73 7.73 7.55 7.56 5.1M
2023-04-17 7.71 7.76 7.62 7.72 6.0M
2023-04-14 7.99 8.01 7.71 7.74 11.5M
2023-04-13 7.51 8.05 7.44 8.00 15.5M
2023-04-12 7.45 7.52 7.41 7.52 3.0M
2023-04-11 7.38 7.47 7.36 7.43 3.4M
2023-04-10 7.58 7.63 7.41 7.42 7.0M
2023-04-07 7.60 7.63 7.55 7.61 3.8M
2023-04-06 7.78 7.78 7.59 7.60 6.9M
2023-04-04 7.80 7.93 7.72 7.79 6.5M
2023-04-03 7.79 7.84 7.73 7.80 5.3M
2023-03-31 7.79 7.79 7.61 7.75 7.2M
2023-03-30 7.79 7.81 7.66 7.74 6.2M
2023-03-29 7.83 7.86 7.73 7.78 4.3M
2023-03-28 7.80 7.88 7.75 7.80 4.4M
2023-03-27 7.86 7.88 7.70 7.77 5.5M
2023-03-24 7.86 7.88 7.80 7.84 4.7M
2023-03-23 7.88 7.89 7.78 7.84 4.0M
2023-03-22 7.78 7.90 7.73 7.90 5.4M
2023-03-21 7.59 7.76 7.56 7.76 4.5M
2023-03-20 7.62 7.73 7.55 7.57 4.6M
2023-03-17 7.53 7.66 7.48 7.62 4.3M
2023-03-16 7.52 7.54 7.45 7.47 4.3M
2023-03-15 7.48 7.57 7.48 7.54 2.8M
2023-03-14 7.56 7.60 7.42 7.45 3.7M
2023-03-13 7.54 7.62 7.51 7.59 3.9M
2023-03-10 7.70 7.71 7.53 7.54 5.2M
2023-03-09 7.76 7.76 7.68 7.72 3.1M
2023-03-08 7.66 7.78 7.65 7.75 4.5M
2023-03-07 7.83 7.84 7.65 7.65 5.5M
2023-03-06 7.82 7.85 7.75 7.83 4.6M
2023-03-03 7.72 7.80 7.69 7.78 3.9M
2023-03-02 7.80 7.84 7.70 7.73 4.9M
2023-03-01 7.88 7.96 7.70 7.79 6.8M
2023-02-28 7.75 7.86 7.74 7.82 3.7M
2023-02-27 7.83 7.83 7.70 7.73 3.7M
2023-02-24 7.84 7.89 7.80 7.83 4.1M
2023-02-23 7.90 7.99 7.80 7.85 7.6M
2023-02-22 7.79 7.92 7.74 7.89 8.2M
2023-02-21 7.60 8.01 7.50 7.80 14.3M
2023-02-20 7.40 7.47 7.33 7.47 3.2M
2023-02-17 7.36 7.47 7.34 7.37 3.5M
2023-02-16 7.50 7.54 7.29 7.36 5.3M
2023-02-15 7.56 7.60 7.45 7.47 4.1M
2023-02-14 7.57 7.67 7.51 7.55 6.0M
2023-02-13 7.53 7.56 7.45 7.56 4.9M
2023-02-10 7.50 7.58 7.46 7.54 4.8M
2023-02-09 7.51 7.53 7.42 7.48 5.2M
2023-02-08 7.59 7.61 7.48 7.49 3.7M
2023-02-07 7.58 7.67 7.50 7.57 4.7M
2023-02-06 7.62 7.67 7.56 7.60 4.0M
2023-02-03 7.70 7.73 7.64 7.69 5.5M
2023-02-02 7.75 7.76 7.62 7.74 5.4M
2023-02-01 7.74 7.78 7.68 7.72 5.9M
2023-01-31 7.65 7.71 7.56 7.70 6.1M
2023-01-30 7.68 7.83 7.61 7.70 10.6M
2023-01-20 7.59 7.61 7.47 7.56 7.0M
2023-01-19 7.62 7.68 7.52 7.52 8.7M
2023-01-18 7.77 7.77 7.57 7.62 15.1M
2023-01-17 7.81 7.99 7.57 7.72 31.1M
2023-01-16 7.05 7.69 7.00 7.69 23.0M
2023-01-13 6.77 7.02 6.77 6.99 6.8M
2023-01-12 6.79 6.91 6.72 6.80 6.3M
2023-01-11 6.87 6.90 6.73 6.74 5.6M
2023-01-10 6.85 6.99 6.80 6.90 6.3M
2023-01-09 6.78 6.94 6.77 6.85 6.2M
2023-01-06 7.00 7.00 6.76 6.78 9.8M
2023-01-05 7.13 7.15 6.95 7.00 8.9M
2023-01-04 7.18 7.22 7.06 7.12 9.0M
2023-01-03 7.38 7.38 7.12 7.18 13.3M