浩欧博

688656
🏛️ 中国 →
154.20
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
09:30 148.49 151.50 146.02 151.40 112.5K
09:35 151.27 152.00 150.08 151.64 55.7K
09:40 151.64 152.00 150.75 151.17 24.3K
09:45 151.90 151.90 150.90 151.60 15.2K
09:50 151.17 151.17 149.55 149.55 6.4K
09:55 149.10 150.67 148.17 150.67 25.7K
10:00 149.02 151.49 148.99 151.49 38.8K
10:05 151.48 151.50 150.00 151.00 6.9K
10:10 150.58 151.00 149.78 150.39 17.1K
10:15 150.99 151.50 150.41 151.19 23.2K
10:20 151.66 152.16 151.01 152.16 24.6K
10:25 152.46 152.67 151.74 152.12 22.0K
10:30 152.10 152.11 151.00 151.32 5.0K
10:35 151.33 151.33 151.33 151.33 0.1K
10:40 151.50 151.50 151.00 151.17 2.7K
10:45 151.06 151.06 151.00 151.00 3.2K
10:50 150.62 150.64 150.33 150.61 5.8K
10:55 150.64 151.05 150.33 150.36 4.8K
11:00 150.39 151.36 150.39 151.18 3.4K
11:05 150.68 152.50 150.68 152.50 11.4K
11:10 152.80 153.99 152.80 153.50 30.1K
11:15 153.00 154.10 152.68 152.68 59.4K
11:20 152.65 153.22 152.50 152.53 5.8K
11:25 152.53 153.00 151.99 153.00 6.5K
13:00 152.65 152.65 151.66 151.66 7.5K
13:05 151.40 151.66 151.31 151.40 11.3K
13:10 151.40 151.41 151.30 151.41 3.9K
13:15 151.41 151.58 151.30 151.41 1.2K
13:20 151.40 152.00 151.40 151.60 4.9K
13:25 151.23 151.26 151.00 151.00 12.2K
13:30 151.00 151.20 150.28 150.50 18.0K
13:35 150.29 150.82 150.29 150.64 23.7K
13:40 150.29 150.29 150.00 150.27 7.0K
13:45 150.28 151.15 150.28 151.15 5.5K
13:50 151.12 151.20 150.77 151.19 2.8K
13:55 152.00 152.00 150.55 150.55 5.8K
14:00 150.55 150.87 150.55 150.87 2.7K
14:05 150.88 151.16 150.88 151.09 1.8K
14:10 150.87 151.14 150.58 150.64 4.1K
14:15 150.61 150.63 150.32 150.63 6.9K
14:20 150.63 150.90 150.28 150.28 1.2K
14:25 150.28 150.28 150.23 150.23 5.6K
14:30 150.23 150.25 149.78 149.99 26.7K
14:35 150.14 150.68 149.79 150.68 72.1K
14:40 150.27 150.27 149.65 149.65 52.6K
14:45 149.67 151.00 149.64 150.50 19.8K
14:50 150.50 150.51 149.69 150.50 13.8K
14:55 150.57 150.71 150.56 150.57 11.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 148.00 158.34 147.01 154.20 1.2M
2025-09-26 148.04 154.42 146.01 150.57 0.8M
2025-09-25 150.62 157.90 149.00 150.61 1.2M
2025-09-24 144.60 151.42 143.11 150.00 1.1M
2025-09-23 148.75 151.00 140.20 144.63 1.6M
2025-09-22 163.86 166.50 148.77 148.77 1.7M
2025-09-19 165.00 172.68 163.00 163.88 1.0M
2025-09-18 167.59 172.80 162.00 171.00 1.4M
2025-09-17 161.00 173.00 155.13 168.52 1.7M
2025-09-16 160.00 166.00 158.00 160.50 1.3M
2025-09-15 160.00 163.50 153.68 160.16 2.4M
2025-09-12 143.87 175.00 140.25 166.00 3.4M
2025-09-11 142.00 147.21 135.00 146.50 2.1M
2025-09-10 137.91 149.88 135.89 145.60 2.7M
2025-09-09 133.20 145.00 126.68 140.00 2.5M
2025-09-08 131.84 134.87 129.00 133.20 1.4M
2025-09-05 132.53 133.29 122.88 129.73 1.9M
2025-09-04 125.04 139.98 123.13 132.54 4.0M
2025-09-03 126.63 128.58 122.21 124.51 1.3M
2025-09-02 124.74 130.58 122.98 125.47 2.0M
2025-09-01 123.88 127.50 121.27 124.58 1.3M
2025-08-29 126.75 127.49 122.50 123.68 1.1M
2025-08-28 125.26 125.54 120.20 125.43 1.7M
2025-08-27 122.50 131.57 120.40 124.60 2.8M
2025-08-26 124.96 129.72 122.02 122.50 2.1M
2025-08-25 137.00 139.99 123.15 125.39 4.4M
2025-08-22 135.00 139.98 128.50 137.80 4.4M
2025-08-21 117.70 131.00 117.00 125.62 3.2M
2025-08-20 114.56 115.88 112.39 115.86 0.8M
2025-08-19 115.49 118.28 114.08 114.95 1.1M
2025-08-18 114.00 119.27 112.02 115.77 1.5M
2025-08-15 114.80 118.20 112.50 112.90 1.0M
2025-08-14 117.20 118.50 114.68 114.75 0.8M
2025-08-13 114.29 118.83 112.70 116.90 1.3M
2025-08-12 113.47 118.39 112.69 114.32 1.2M
2025-08-11 111.89 115.42 111.63 113.43 1.0M
2025-08-08 116.06 116.06 111.11 111.89 1.4M
2025-08-07 119.00 119.77 116.01 116.02 0.8M
2025-08-06 118.92 119.77 117.52 119.06 0.6M
2025-08-05 119.50 120.40 116.70 118.70 0.9M
2025-08-04 119.12 121.40 114.81 120.29 1.0M
2025-08-01 124.00 129.41 121.23 121.40 1.9M
2025-07-31 123.00 132.00 122.91 125.32 2.3M
2025-07-30 124.30 125.00 120.00 120.91 1.0M
2025-07-29 120.18 127.01 120.10 124.82 1.8M
2025-07-28 124.26 125.20 118.50 121.35 1.0M
2025-07-25 124.40 125.30 120.70 121.55 1.1M
2025-07-24 125.92 127.00 123.98 124.40 1.2M
2025-07-23 126.14 128.60 122.12 125.30 1.4M
2025-07-22 126.51 127.13 123.03 126.00 1.8M
2025-07-21 130.00 130.01 126.30 127.80 1.7M
2025-07-18 129.10 130.60 126.11 130.25 1.9M
2025-07-17 135.25 139.37 128.88 130.90 3.4M
2025-07-16 150.00 150.06 125.00 136.87 4.7M
2025-07-15 149.46 156.00 145.18 155.50 1.8M
2025-07-14 157.63 157.63 148.50 150.00 2.8M
2025-07-11 134.00 156.47 133.00 156.47 4.6M
2025-07-10 124.97 134.00 124.01 130.39 1.4M
2025-07-09 125.00 130.00 123.11 126.25 1.2M
2025-07-08 125.36 127.38 122.60 125.01 1.1M
2025-07-07 128.00 132.00 123.30 125.36 1.3M
2025-07-04 127.80 133.08 124.44 127.50 2.1M
2025-07-03 129.69 135.50 125.08 129.00 1.7M
2025-07-02 136.00 139.98 128.00 128.00 2.0M
2025-07-01 135.86 137.00 129.60 135.50 2.1M
2025-06-30 133.00 140.03 126.20 135.80 2.6M
2025-06-27 132.00 133.79 125.02 129.62 2.0M
2025-06-26 113.02 134.60 106.36 128.17 3.8M
2025-06-25 118.91 126.98 116.50 117.27 1.9M
2025-06-24 122.38 126.90 116.68 116.68 2.8M
2025-06-23 100.03 122.40 100.01 122.40 3.0M
2025-06-20 103.04 107.28 102.00 102.00 1.2M
2025-06-19 108.00 111.00 103.33 103.63 1.2M
2025-06-18 108.00 109.98 105.35 108.11 1.2M
2025-06-17 120.47 123.68 108.00 109.47 2.9M
2025-06-16 125.00 125.00 117.13 119.28 2.1M
2025-06-13 132.40 134.00 120.57 126.50 3.2M
2025-06-12 124.00 144.44 124.00 137.88 3.5M
2025-06-11 118.09 128.96 112.08 124.00 3.2M
2025-06-10 98.98 118.78 96.50 118.78 3.6M
2025-06-09 98.82 102.20 95.56 98.98 1.7M
2025-06-06 103.00 103.28 97.31 98.80 1.6M
2025-06-05 107.99 111.00 100.03 103.87 2.4M
2025-06-04 92.80 109.90 92.48 105.50 3.3M
2025-06-03 95.82 97.00 92.28 93.24 0.8M
2025-05-30 89.10 102.77 87.28 95.83 2.0M
2025-05-29 88.42 89.85 87.40 89.10 0.5M
2025-05-28 87.74 88.80 85.87 87.85 0.3M
2025-05-27 86.29 87.68 83.00 87.68 0.6M
2025-05-26 87.02 87.02 84.88 86.29 0.4M
2025-05-23 86.95 90.00 86.00 87.00 0.5M
2025-05-22 87.15 89.68 86.00 87.30 0.4M
2025-05-21 90.39 90.39 87.01 87.02 0.7M
2025-05-20 88.56 91.50 86.01 90.41 0.8M
2025-05-19 94.80 96.60 87.55 88.30 1.1M
2025-05-16 85.59 89.88 85.40 88.88 0.7M
2025-05-15 85.74 87.58 84.30 86.50 0.6M
2025-05-14 87.99 88.00 85.00 86.00 0.5M
2025-05-13 87.47 90.90 87.00 87.68 0.7M
2025-05-12 89.78 91.22 86.00 86.80 1.1M
2025-05-09 91.00 92.80 90.00 91.05 0.5M
2025-05-08 89.75 92.49 89.44 91.00 0.4M
2025-05-07 91.63 96.50 89.20 90.40 0.9M
2025-05-06 91.38 93.37 90.00 91.39 0.5M
2025-04-30 93.50 94.57 91.00 91.60 0.7M
2025-04-29 95.87 95.87 90.51 92.45 0.7M
2025-04-28 92.89 95.88 88.88 94.05 1.1M
2025-04-25 95.38 99.50 93.25 94.00 1.1M
2025-04-24 98.87 100.99 94.81 95.73 0.8M
2025-04-23 96.20 100.88 95.11 98.16 1.2M
2025-04-22 93.00 97.92 93.00 95.48 0.8M
2025-04-21 88.52 97.00 87.10 94.80 0.9M
2025-04-18 89.21 93.53 87.70 88.80 0.8M
2025-04-17 83.44 92.80 83.38 89.30 1.1M
2025-04-16 86.76 87.97 83.00 84.89 0.5M
2025-04-15 88.33 90.99 84.20 87.20 0.8M
2025-04-14 87.20 92.00 86.45 87.33 0.6M
2025-04-11 84.95 87.68 81.53 85.70 0.7M
2025-04-10 77.99 86.36 77.99 85.14 1.4M
2025-04-09 77.72 78.50 67.00 76.20 1.7M
2025-04-08 77.10 82.79 77.10 81.00 1.0M
2025-04-07 90.29 94.00 77.04 77.04 1.2M
2025-04-03 97.00 99.60 95.18 96.30 0.7M
2025-04-02 92.00 100.00 92.00 98.22 1.3M
2025-04-01 86.99 98.60 86.99 93.21 1.6M
2025-03-31 86.12 88.00 84.81 86.88 0.6M
2025-03-28 89.00 93.00 88.55 89.00 0.7M
2025-03-27 88.30 91.50 87.01 90.20 0.8M
2025-03-26 86.78 90.38 84.80 89.67 0.6M
2025-03-25 83.68 87.39 83.16 86.65 0.5M
2025-03-24 85.51 90.50 82.41 83.68 1.1M
2025-03-21 95.32 95.32 86.77 88.98 0.7M
2025-03-20 95.98 96.45 92.59 96.28 0.6M
2025-03-19 92.99 98.00 90.99 95.98 0.9M
2025-03-18 91.28 93.33 90.22 92.29 0.4M
2025-03-17 90.50 91.50 88.00 90.40 0.4M
2025-03-14 89.09 93.01 89.09 90.40 0.8M
2025-03-13 90.89 92.92 88.50 89.75 0.7M
2025-03-12 97.09 98.77 91.00 91.74 1.1M
2025-03-11 97.90 98.98 92.50 97.15 1.0M
2025-03-10 95.10 104.99 94.11 99.08 1.6M
2025-03-07 96.00 99.43 91.80 95.13 1.3M
2025-03-06 88.46 96.28 87.10 93.26 1.5M
2025-03-05 98.09 98.09 88.00 89.35 1.3M
2025-03-04 95.04 99.90 91.89 98.09 1.5M
2025-03-03 87.18 97.53 85.90 95.89 2.1M
2025-02-28 89.00 91.35 86.43 87.24 1.3M
2025-02-27 81.92 93.50 80.78 89.52 2.4M
2025-02-26 80.27 81.78 79.06 81.39 0.4M
2025-02-25 78.50 82.19 77.80 80.62 0.5M
2025-02-24 83.00 83.00 79.20 79.65 0.7M
2025-02-21 82.00 83.00 79.27 82.18 0.8M
2025-02-20 83.91 83.91 81.34 81.88 0.4M
2025-02-19 80.91 83.29 80.40 82.91 0.4M
2025-02-18 82.90 84.90 80.70 81.93 0.5M
2025-02-17 84.44 87.10 81.70 83.10 0.9M
2025-02-14 86.08 87.78 83.94 85.02 0.5M
2025-02-13 88.50 88.83 86.25 86.98 0.3M
2025-02-12 88.00 89.38 87.31 88.50 0.5M
2025-02-11 93.49 93.49 87.00 89.28 0.8M
2025-02-10 85.94 94.99 85.01 93.60 1.4M
2025-02-07 84.56 87.55 83.70 85.94 0.8M
2025-02-06 81.28 85.20 80.07 84.20 0.9M
2025-02-05 81.41 81.91 76.62 80.82 0.7M
2025-01-27 82.25 82.25 79.80 79.90 0.6M
2025-01-24 88.00 88.80 78.71 81.18 1.6M
2025-01-22 88.91 89.90 84.20 85.80 1.0M
2025-01-21 91.46 92.51 87.37 89.86 1.0M
2025-01-20 90.00 94.49 88.13 91.83 1.2M
2025-01-17 84.17 90.68 82.51 89.05 1.2M
2025-01-16 85.28 86.11 83.68 83.95 0.5M
2025-01-15 88.58 88.84 84.20 84.60 1.0M
2025-01-14 86.50 89.60 84.50 88.58 1.0M
2025-01-13 83.73 87.00 83.68 86.00 0.4M
2025-01-10 89.28 91.37 85.12 85.50 0.8M
2025-01-09 89.00 94.48 87.42 90.98 0.9M
2025-01-08 87.33 90.51 82.05 88.50 1.0M
2025-01-07 90.89 90.95 85.35 87.32 0.7M
2025-01-06 87.76 91.00 87.00 88.32 0.7M
2025-01-03 93.00 94.50 88.40 88.60 0.9M
2025-01-02 98.00 98.00 90.47 92.71 0.7M