慧辰资讯

688500
🏛️ 中国 →
76.00
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 83.18 83.18 80.00 80.00 489.0K
09:35 80.50 80.89 77.00 78.95 811.5K
09:40 78.63 79.56 77.40 78.49 262.8K
09:45 78.49 80.00 78.33 80.00 124.0K
09:50 80.00 80.40 79.10 79.10 137.9K
09:55 79.38 79.60 78.20 79.19 112.0K
10:00 79.00 79.19 78.28 78.57 76.7K
10:05 78.53 78.53 78.00 78.30 104.8K
10:10 78.30 78.40 77.61 78.30 165.4K
10:15 78.18 78.49 78.11 78.30 101.6K
10:20 78.48 79.39 78.30 79.10 96.6K
10:25 79.10 79.10 78.27 78.27 293.7K
10:30 78.27 78.47 77.88 77.88 53.2K
10:35 77.82 78.00 77.61 77.93 74.7K
10:40 77.90 77.90 77.60 77.73 59.8K
10:45 77.89 78.37 77.89 78.06 96.0K
10:50 78.33 78.33 77.80 78.25 47.9K
10:55 78.25 78.97 78.00 78.97 49.3K
11:00 78.80 79.00 78.22 78.39 33.2K
11:05 78.39 78.39 77.56 78.00 67.0K
11:10 77.98 78.60 77.60 78.19 60.2K
11:15 78.57 78.57 77.97 77.97 25.4K
11:20 77.98 78.01 77.56 77.68 50.8K
11:25 77.70 78.20 77.70 78.18 19.2K
13:00 78.40 78.46 78.00 78.40 61.9K
13:05 78.09 78.40 77.72 77.80 46.1K
13:10 77.99 78.00 77.91 77.98 9.8K
13:15 77.98 77.98 77.70 77.71 28.5K
13:20 77.71 77.71 77.56 77.56 38.7K
13:25 77.55 77.55 76.08 76.15 198.3K
13:30 76.38 76.75 76.07 76.52 107.5K
13:35 76.52 76.75 76.22 76.23 54.5K
13:40 76.24 76.58 76.00 76.13 93.9K
13:45 76.26 76.58 76.21 76.21 46.2K
13:50 76.21 76.58 76.21 76.32 22.3K
13:55 76.41 76.41 76.01 76.04 68.2K
14:00 76.10 76.50 76.09 76.50 36.5K
14:05 76.50 76.65 76.41 76.65 27.4K
14:10 76.70 77.00 76.01 76.01 78.6K
14:15 76.02 76.19 75.68 75.81 116.6K
14:20 75.72 75.82 75.50 75.57 31.4K
14:25 75.50 75.68 75.27 75.61 39.5K
14:30 75.60 75.68 75.33 75.38 37.5K
14:35 75.58 75.68 75.36 75.50 63.9K
14:40 75.67 75.67 75.32 75.41 65.9K
14:45 75.67 76.34 75.46 76.34 170.7K
14:50 76.00 76.50 75.58 75.58 122.6K
14:55 75.58 76.00 75.58 76.00 44.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 83.18 83.20 75.00 76.00 5.0M
2025-09-25 86.09 89.99 84.75 85.06 3.6M
2025-09-24 83.55 89.49 81.66 86.80 3.7M
2025-09-23 82.06 85.00 79.05 83.80 2.9M
2025-09-22 78.41 81.05 78.13 80.42 2.1M
2025-09-19 79.10 81.79 77.11 78.69 2.2M
2025-09-18 83.00 83.10 77.77 79.03 4.8M
2025-09-17 83.10 86.00 80.52 83.03 3.5M
2025-09-16 84.66 84.66 81.60 83.85 2.2M
2025-09-15 77.50 85.38 76.98 83.78 5.6M
2025-09-12 77.01 80.50 75.30 78.30 3.0M
2025-09-11 76.18 77.44 74.58 76.26 3.0M
2025-09-10 72.00 79.83 72.00 77.00 4.4M
2025-09-09 69.50 73.50 69.29 72.09 2.8M
2025-09-08 66.00 71.50 65.55 70.90 3.3M
2025-09-05 65.57 66.84 63.85 66.75 2.4M
2025-09-04 67.49 69.05 63.72 65.42 2.5M
2025-09-03 69.11 69.11 66.66 66.89 2.1M
2025-09-02 75.00 75.00 66.66 69.40 4.5M
2025-09-01 73.31 76.54 72.02 75.25 3.4M
2025-08-29 71.99 75.93 71.68 73.52 2.9M
2025-08-28 71.80 74.99 69.48 73.29 4.4M
2025-08-27 81.00 81.98 70.36 73.30 7.6M
2025-08-26 78.10 84.39 75.88 76.60 5.6M
2025-08-25 76.00 82.13 73.98 79.89 6.4M
2025-08-22 73.00 78.28 72.10 75.00 6.3M
2025-08-21 72.50 74.96 71.55 72.50 4.2M
2025-08-20 72.00 73.79 70.32 72.81 5.2M
2025-08-19 74.80 77.68 72.98 74.45 5.4M
2025-08-18 76.70 78.80 74.17 75.02 6.8M
2025-08-15 78.14 79.53 75.18 77.19 5.0M
2025-08-14 84.60 85.00 77.00 77.87 6.3M
2025-08-13 84.11 86.63 82.95 84.56 3.1M
2025-08-12 84.01 89.80 84.00 85.98 3.3M
2025-08-11 83.00 86.02 81.00 85.43 3.5M
2025-08-08 85.25 87.00 79.50 86.30 5.8M
2025-08-07 89.00 90.59 84.88 87.13 4.7M
2025-08-06 77.10 89.50 77.10 89.30 7.2M
2025-08-05 76.43 80.49 75.80 76.75 4.3M
2025-08-04 76.99 81.50 75.00 78.75 5.1M
2025-08-01 75.00 77.60 70.00 77.10 5.4M
2025-07-31 68.70 71.87 67.10 71.18 4.9M
2025-07-30 66.10 71.00 66.10 67.88 4.8M
2025-07-29 66.97 69.20 65.45 66.60 2.9M
2025-07-28 67.00 70.30 62.88 67.88 4.2M
2025-07-25 65.90 68.48 64.50 67.88 2.9M
2025-07-24 66.91 69.02 65.41 65.80 4.3M
2025-07-23 62.26 68.08 61.23 67.00 4.8M
2025-07-22 57.80 62.79 56.51 62.02 8.1M
2025-07-21 61.88 62.99 56.91 57.60 6.5M
2025-07-18 62.00 65.90 60.70 61.45 4.6M
2025-07-17 61.30 62.20 59.00 61.68 2.8M
2025-07-16 58.94 62.00 58.20 59.80 4.6M
2025-07-15 54.10 59.58 53.20 59.00 4.7M
2025-07-14 51.50 54.70 50.79 54.22 3.5M
2025-07-11 48.09 52.87 47.60 51.46 4.3M
2025-07-10 49.57 51.14 48.05 48.08 2.9M
2025-07-09 50.45 50.45 46.79 48.99 3.3M
2025-07-08 49.98 51.00 49.51 49.95 1.7M
2025-07-07 48.00 50.50 47.09 50.00 3.0M
2025-07-04 46.43 47.80 45.33 47.68 2.2M
2025-07-03 47.05 48.90 45.61 46.44 3.2M
2025-07-02 44.59 47.40 44.10 47.00 3.6M
2025-07-01 43.72 45.60 43.68 44.59 2.8M
2025-06-30 41.77 44.35 41.43 43.70 4.0M
2025-06-27 40.41 42.88 40.00 42.35 4.1M
2025-06-26 41.00 43.48 40.50 41.74 6.3M
2025-06-25 41.30 42.24 39.31 40.26 4.6M
2025-06-24 40.97 41.98 40.22 40.81 3.2M
2025-06-23 39.30 41.68 38.33 40.90 5.7M
2025-06-20 40.01 41.36 38.08 40.58 5.4M
2025-06-19 39.81 43.18 39.71 39.90 7.1M
2025-06-18 39.25 40.01 36.97 39.66 5.1M
2025-06-17 40.20 40.91 38.22 38.54 4.9M
2025-06-16 38.00 40.57 37.60 39.89 8.3M
2025-06-13 34.58 38.36 34.51 37.69 7.7M
2025-06-12 35.75 35.99 34.45 35.69 4.6M
2025-06-11 35.21 36.70 34.06 35.93 6.9M
2025-06-10 33.05 37.50 33.03 35.93 10.3M
2025-06-09 31.98 32.69 31.34 31.93 3.3M
2025-06-06 30.45 31.02 30.05 30.82 1.7M
2025-06-05 30.90 30.99 30.02 30.45 1.3M
2025-06-04 31.01 31.01 30.09 30.27 1.1M
2025-06-03 30.66 31.90 30.23 31.00 2.4M
2025-05-30 30.22 30.80 29.80 30.78 1.7M
2025-05-29 30.43 30.80 30.05 30.58 0.9M
2025-05-28 30.81 31.17 29.73 30.30 1.1M
2025-05-27 30.61 31.33 30.18 30.55 1.2M
2025-05-26 29.89 30.58 28.93 30.46 1.4M
2025-05-23 31.65 31.66 29.86 29.90 1.6M
2025-05-22 31.85 31.97 31.25 31.38 1.3M
2025-05-21 32.54 32.55 31.49 32.04 1.7M
2025-05-20 32.47 33.98 32.33 32.52 2.6M
2025-05-19 31.00 32.97 31.00 32.47 2.8M
2025-05-16 30.31 31.21 30.07 31.17 1.2M
2025-05-15 30.18 30.88 29.70 30.27 0.8M
2025-05-14 31.00 31.05 30.06 30.18 1.5M
2025-05-13 30.40 31.38 30.21 30.92 1.8M
2025-05-12 30.66 31.07 29.80 30.14 1.3M
2025-05-09 31.07 31.40 30.33 30.65 1.1M
2025-05-08 30.60 31.30 30.51 31.13 1.0M
2025-05-07 31.33 31.81 30.41 30.76 1.7M
2025-05-06 31.30 31.85 30.90 31.35 1.7M
2025-04-30 30.03 31.51 30.01 31.30 2.5M
2025-04-29 29.20 30.75 28.61 30.66 1.9M
2025-04-28 30.20 30.20 28.48 29.11 0.8M
2025-04-25 28.88 29.56 28.40 29.36 1.0M
2025-04-24 27.04 30.45 27.04 28.88 1.1M
2025-04-23 29.73 30.47 29.58 29.99 1.5M
2025-04-22 29.98 29.98 28.83 29.58 1.5M
2025-04-21 27.52 30.10 27.52 30.07 3.2M
2025-04-18 26.88 28.06 26.46 27.73 1.4M
2025-04-17 25.90 27.32 25.90 26.91 1.0M
2025-04-16 26.33 26.60 25.48 26.19 0.8M
2025-04-15 26.97 27.22 26.16 26.18 0.9M
2025-04-14 27.15 27.18 26.66 26.79 1.2M
2025-04-11 25.97 26.98 25.35 26.56 1.5M
2025-04-10 26.93 27.50 25.72 26.01 2.2M
2025-04-09 22.76 26.97 20.52 26.47 3.0M
2025-04-08 22.79 23.79 22.22 22.98 1.6M
2025-04-07 26.00 26.47 22.06 22.13 2.2M
2025-04-03 27.33 28.16 27.30 27.58 0.8M
2025-04-02 27.74 28.17 27.17 27.90 0.9M
2025-04-01 27.25 28.14 27.16 27.75 1.7M
2025-03-31 26.52 27.55 26.52 27.18 1.3M
2025-03-28 28.29 28.31 26.72 27.12 2.3M
2025-03-27 28.90 28.90 27.48 27.73 2.4M
2025-03-26 28.80 29.07 28.45 28.93 1.0M
2025-03-25 29.99 29.99 28.54 28.82 1.6M
2025-03-24 29.90 29.90 28.37 29.49 1.5M
2025-03-21 30.26 30.88 29.67 29.90 1.1M
2025-03-20 30.60 30.90 30.11 30.36 1.0M
2025-03-19 30.91 30.92 30.26 30.59 1.0M
2025-03-18 31.07 31.57 30.60 30.76 1.2M
2025-03-17 31.34 31.34 30.54 31.05 1.3M
2025-03-14 30.00 31.41 30.00 31.33 1.9M
2025-03-13 32.14 32.34 30.84 31.32 1.8M
2025-03-12 31.85 33.38 31.46 32.34 3.1M
2025-03-11 30.38 31.50 30.25 31.45 1.8M
2025-03-10 31.30 31.92 30.54 30.86 2.1M
2025-03-07 33.26 33.60 31.20 31.46 3.5M
2025-03-06 32.75 33.95 31.88 32.88 3.7M
2025-03-05 29.98 32.88 29.88 32.10 5.4M
2025-03-04 29.39 29.88 29.01 29.83 2.1M
2025-03-03 29.01 30.27 29.01 29.28 1.7M
2025-02-28 31.28 31.28 29.40 29.40 2.6M
2025-02-27 31.93 32.30 30.73 31.29 2.3M
2025-02-26 31.52 31.98 31.01 31.93 2.4M
2025-02-25 32.02 32.34 31.46 31.49 1.8M
2025-02-24 32.80 33.39 32.23 32.49 2.9M
2025-02-21 31.00 32.64 30.43 32.40 3.2M
2025-02-20 30.98 31.48 30.30 30.90 2.5M
2025-02-19 31.00 31.64 30.78 31.00 2.6M
2025-02-18 33.15 33.16 31.00 31.00 2.5M
2025-02-17 33.99 34.46 32.76 33.18 3.4M
2025-02-14 34.69 34.69 33.09 33.60 3.2M
2025-02-13 35.00 35.00 33.27 33.49 2.9M
2025-02-12 33.70 34.07 33.02 33.99 3.4M
2025-02-11 33.45 35.75 32.31 34.77 5.0M
2025-02-10 31.09 33.52 30.90 33.42 3.8M
2025-02-07 31.20 32.02 30.30 30.78 2.9M
2025-02-06 30.00 31.60 29.86 31.45 2.5M
2025-02-05 29.58 30.50 28.80 30.40 2.3M
2025-01-27 29.86 29.86 28.37 28.61 1.3M
2025-01-24 28.90 30.50 28.28 29.87 1.8M
2025-01-23 29.15 29.67 28.91 29.00 1.1M
2025-01-22 29.02 29.20 28.36 29.12 0.9M
2025-01-21 29.51 29.73 28.57 29.00 0.8M
2025-01-20 28.90 29.65 28.90 29.49 0.9M
2025-01-17 29.30 29.37 28.80 29.34 1.0M
2025-01-16 29.64 30.14 28.30 29.67 1.7M
2025-01-15 29.52 32.98 29.46 29.98 2.1M
2025-01-14 27.87 29.47 27.87 29.46 1.5M
2025-01-13 28.68 28.68 27.54 27.89 0.9M
2025-01-10 29.80 30.00 28.50 28.68 1.2M
2025-01-09 29.35 30.81 28.71 29.98 1.5M
2025-01-08 31.57 31.57 29.50 29.73 1.8M
2025-01-07 31.50 32.14 30.43 31.98 1.3M
2025-01-06 34.21 34.36 31.31 31.47 1.0M
2025-01-03 33.99 34.84 33.52 34.21 0.8M
2025-01-02 34.35 34.60 33.61 34.10 1.0M