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
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
2022-12-30 33.96 34.73 33.06 33.52 0.2M
2022-12-29 34.00 34.55 33.70 33.96 0.2M
2022-12-28 35.44 35.50 33.61 34.30 0.3M
2022-12-27 34.60 36.01 33.06 35.74 0.4M
2022-12-26 34.87 34.88 32.87 34.49 0.4M
2022-12-23 32.65 33.60 32.00 33.25 0.1M
2022-12-22 32.82 34.33 32.70 32.70 0.2M
2022-12-21 33.38 33.81 32.48 33.00 0.1M
2022-12-20 33.43 34.89 32.68 33.06 0.1M
2022-12-19 35.45 35.98 33.12 33.37 0.3M
2022-12-16 34.09 35.80 33.89 35.45 0.4M
2022-12-15 34.50 34.88 33.71 34.23 0.2M
2022-12-14 34.41 34.78 33.64 33.70 0.2M
2022-12-13 35.13 35.13 34.03 34.58 0.2M
2022-12-12 34.25 35.27 33.76 34.77 0.3M
2022-12-09 33.93 34.57 33.69 34.20 0.2M
2022-12-08 33.95 34.52 33.62 33.74 0.2M
2022-12-07 32.57 34.05 32.57 33.95 0.3M
2022-12-06 33.70 33.99 32.72 32.90 0.3M
2022-12-05 35.00 35.00 33.68 33.94 0.4M
2022-12-02 33.78 34.80 33.78 34.45 0.3M
2022-12-01 34.00 35.20 33.68 33.79 0.4M
2022-11-30 34.98 35.37 33.60 33.81 0.6M
2022-11-29 34.48 36.77 34.00 35.17 0.8M
2022-11-28 36.09 37.24 36.02 36.39 0.2M
2022-11-25 37.56 37.56 36.33 36.55 0.2M
2022-11-24 37.18 37.91 36.60 37.29 0.3M
2022-11-23 38.06 38.50 36.50 37.33 0.4M
2022-11-22 39.40 39.83 37.33 37.68 0.4M
2022-11-21 39.44 39.88 38.39 39.40 0.3M
2022-11-18 39.81 41.43 39.16 39.38 0.6M
2022-11-17 39.50 39.80 38.65 39.03 0.3M
2022-11-16 39.98 40.41 38.83 39.60 0.4M
2022-11-15 37.40 39.65 37.00 39.55 0.7M
2022-11-14 36.01 37.96 36.00 37.59 0.8M
2022-11-11 37.58 38.57 35.95 36.00 0.9M
2022-11-10 37.80 39.27 36.81 36.95 0.8M
2022-11-09 38.00 38.15 37.07 37.78 0.4M
2022-11-08 37.78 37.80 36.61 37.74 0.5M
2022-11-07 38.58 39.15 37.38 38.03 0.6M
2022-11-04 38.51 38.79 37.03 38.63 0.6M
2022-11-03 38.14 38.31 36.84 38.01 0.6M
2022-11-02 37.00 39.67 36.61 38.37 0.9M
2022-11-01 37.20 38.53 35.72 37.51 0.7M
2022-10-31 36.09 37.88 35.67 36.96 0.6M
2022-10-28 36.80 37.77 35.60 35.67 0.5M
2022-10-27 37.15 37.80 35.71 36.88 0.8M
2022-10-26 35.00 37.37 34.90 36.25 0.8M
2022-10-25 36.69 36.89 33.68 34.55 0.8M
2022-10-24 39.00 39.00 36.20 36.30 0.9M
2022-10-21 37.50 38.77 36.44 38.27 1.0M
2022-10-20 36.39 39.15 36.05 37.19 1.5M
2022-10-19 37.99 37.99 36.55 36.60 1.0M
2022-10-18 39.50 39.50 36.20 38.20 1.8M
2022-10-17 39.36 43.55 37.38 39.40 2.8M
2022-10-14 31.50 37.48 31.50 37.48 1.3M
2022-10-13 29.98 31.58 29.98 31.23 0.2M
2022-10-12 29.50 30.63 29.23 30.55 0.1M
2022-10-11 29.07 29.89 28.72 29.50 0.2M
2022-10-10 30.20 30.33 29.13 29.20 0.3M
2022-09-30 30.82 31.47 30.23 30.33 0.2M
2022-09-29 30.30 31.98 30.06 31.11 0.3M
2022-09-28 31.08 31.78 30.01 30.49 0.3M
2022-09-27 29.39 31.60 29.27 31.08 0.3M
2022-09-26 29.28 30.37 29.28 29.82 0.2M
2022-09-23 30.71 31.28 29.69 30.25 0.2M
2022-09-22 31.66 31.66 30.69 30.84 0.1M
2022-09-21 31.65 31.65 30.65 31.10 0.2M
2022-09-20 31.40 31.95 31.30 31.63 0.2M
2022-09-19 32.35 32.60 31.10 31.40 0.2M
2022-09-16 33.31 33.85 32.32 32.35 0.3M
2022-09-15 35.00 35.47 32.76 33.66 0.5M
2022-09-14 35.50 35.57 34.83 35.18 0.2M
2022-09-13 34.61 35.73 34.61 35.67 0.3M
2022-09-09 34.70 34.82 34.25 34.62 0.1M
2022-09-08 35.35 35.54 34.57 34.66 0.2M
2022-09-07 34.78 35.78 34.40 35.14 0.3M
2022-09-06 35.05 35.55 34.38 34.98 0.1M
2022-09-05 35.43 35.67 34.63 35.05 0.2M
2022-09-02 34.24 35.86 34.24 35.43 0.3M
2022-09-01 34.55 35.47 34.00 34.24 0.3M
2022-08-31 35.22 36.18 34.37 35.14 0.5M
2022-08-30 36.49 37.00 35.70 35.98 0.3M
2022-08-29 36.00 36.75 35.12 36.49 0.2M
2022-08-26 35.99 37.15 35.99 36.21 0.3M
2022-08-25 36.82 37.39 35.80 36.13 0.4M
2022-08-24 40.87 40.87 37.50 37.56 0.4M
2022-08-23 39.63 39.67 38.59 38.81 0.2M
2022-08-22 39.20 39.89 38.86 39.26 0.2M
2022-08-19 40.76 41.28 39.27 39.62 0.4M
2022-08-18 40.40 40.88 39.40 40.79 0.5M
2022-08-17 41.17 41.66 39.84 40.40 0.5M
2022-08-16 41.07 41.59 40.59 41.19 0.4M
2022-08-15 43.63 43.65 40.99 41.41 0.9M
2022-08-12 40.01 44.80 40.01 43.65 1.1M
2022-08-11 40.14 42.15 39.55 40.75 0.9M
2022-08-10 38.24 41.41 37.70 40.03 0.8M
2022-08-09 38.28 38.88 37.69 38.60 0.3M
2022-08-08 36.20 38.37 35.76 38.28 0.6M
2022-08-05 34.89 36.38 34.85 36.13 0.2M
2022-08-04 34.88 34.92 34.21 34.80 0.2M
2022-08-03 34.70 35.65 34.16 34.68 0.2M
2022-08-02 36.87 36.87 33.77 34.75 0.4M
2022-08-01 36.25 36.80 36.16 36.36 0.2M
2022-07-29 37.68 37.68 36.00 36.61 0.3M
2022-07-28 35.98 37.55 35.82 37.23 0.4M
2022-07-27 35.43 36.18 35.24 35.90 0.2M
2022-07-26 36.27 36.56 34.71 35.47 0.3M
2022-07-25 36.00 37.30 35.56 35.96 0.2M
2022-07-22 37.02 37.47 35.72 35.90 0.2M
2022-07-21 36.40 37.09 36.09 36.72 0.2M
2022-07-20 36.49 36.49 35.85 36.45 0.1M
2022-07-19 36.02 36.54 35.33 35.88 0.2M
2022-07-18 35.49 36.05 35.15 35.87 0.3M
2022-07-15 36.97 37.34 35.56 35.88 0.5M
2022-07-14 37.01 37.88 37.01 37.36 0.3M
2022-07-13 37.11 37.79 36.50 37.79 0.1M
2022-07-12 38.97 38.97 37.11 37.12 0.3M
2022-07-11 38.20 39.68 38.01 38.95 0.2M
2022-07-08 38.41 39.36 37.52 38.25 0.3M
2022-07-07 38.77 39.17 38.58 38.68 0.1M
2022-07-06 39.07 40.08 38.89 39.18 0.3M
2022-07-05 39.28 39.88 38.46 39.40 0.2M
2022-07-04 37.92 39.50 37.92 39.26 0.2M
2022-07-01 39.17 39.50 38.12 38.18 0.2M
2022-06-30 39.12 40.37 38.80 39.13 0.4M
2022-06-29 40.50 40.50 39.40 39.52 0.2M
2022-06-28 41.88 42.53 39.83 40.83 0.5M
2022-06-27 41.73 42.67 41.22 42.30 0.3M
2022-06-24 41.20 42.90 40.77 41.90 0.4M
2022-06-23 42.33 42.97 40.37 41.20 0.5M
2022-06-22 38.18 43.52 37.98 42.58 0.9M
2022-06-21 39.12 39.60 37.92 38.18 0.2M
2022-06-20 39.69 39.99 38.89 39.16 0.1M
2022-06-17 38.76 39.44 38.29 39.32 0.1M
2022-06-16 38.19 39.19 38.11 38.57 0.1M
2022-06-15 37.92 38.95 37.22 38.61 0.1M
2022-06-14 37.93 38.36 36.82 38.26 0.2M
2022-06-13 38.79 39.37 38.00 38.60 0.2M
2022-06-10 38.38 39.45 38.38 38.96 0.1M
2022-06-09 40.18 40.18 38.37 38.77 0.2M
2022-06-08 40.58 41.58 39.64 40.25 0.2M
2022-06-07 42.10 42.10 40.82 41.26 0.2M
2022-06-06 40.67 42.48 39.75 42.35 0.3M
2022-06-02 39.14 41.07 38.51 40.73 0.2M
2022-06-01 37.92 39.56 37.85 39.13 0.2M
2022-05-31 36.68 38.24 35.86 38.15 0.2M
2022-05-30 36.30 37.06 35.86 36.68 0.1M
2022-05-27 36.80 37.15 36.38 36.69 0.1M
2022-05-26 37.01 37.11 35.85 36.38 0.1M
2022-05-25 38.00 38.00 36.51 36.99 0.2M
2022-05-24 38.50 39.80 37.40 37.45 0.5M
2022-05-23 37.16 38.65 36.84 38.41 0.2M
2022-05-20 37.12 37.99 37.12 37.80 0.1M
2022-05-19 36.66 37.90 36.66 37.51 0.2M
2022-05-18 37.30 38.39 36.85 37.09 0.3M
2022-05-17 36.88 38.94 36.51 37.43 0.5M
2022-05-16 36.99 37.16 35.84 36.27 0.1M
2022-05-13 36.51 37.00 35.83 36.76 0.2M
2022-05-12 35.88 37.00 35.60 36.38 0.2M
2022-05-11 35.88 37.60 35.12 36.08 0.4M
2022-05-10 33.47 36.29 33.47 35.88 0.3M
2022-05-09 33.52 35.27 33.52 34.25 0.3M
2022-05-06 33.22 34.25 32.92 34.17 0.2M
2022-05-05 34.28 34.93 33.61 33.98 0.3M
2022-04-29 32.06 34.24 32.05 33.96 0.3M
2022-04-28 31.36 33.33 31.35 32.06 0.3M
2022-04-27 30.52 32.49 28.55 31.64 0.3M
2022-04-26 34.70 34.72 30.30 31.00 0.6M
2022-04-25 36.00 37.09 34.44 34.70 0.4M
2022-04-22 36.90 37.39 36.00 36.26 0.1M
2022-04-21 38.06 38.80 36.39 36.90 0.2M
2022-04-20 37.90 39.38 37.09 38.06 0.2M
2022-04-19 38.49 39.84 37.92 38.08 0.2M
2022-04-18 36.93 38.50 36.31 37.98 0.3M
2022-04-15 37.88 37.88 36.63 37.41 0.2M
2022-04-14 36.79 37.89 36.79 37.83 0.2M
2022-04-13 38.00 38.00 36.39 36.45 0.2M
2022-04-12 37.90 38.53 36.90 37.99 0.2M
2022-04-11 39.00 39.01 37.60 37.70 0.2M
2022-04-08 41.00 41.00 38.77 39.15 0.2M
2022-04-07 40.52 41.88 40.32 40.62 0.2M
2022-04-06 42.30 42.78 40.70 41.30 0.4M
2022-04-01 41.95 41.95 40.54 41.25 0.3M
2022-03-31 42.03 43.20 41.04 42.17 0.2M
2022-03-30 41.97 42.22 40.72 41.55 0.2M
2022-03-29 40.91 42.90 40.91 41.79 0.2M
2022-03-28 42.00 42.47 40.54 41.45 0.2M
2022-03-25 42.56 43.78 42.11 42.35 0.1M
2022-03-24 43.00 43.78 42.25 43.22 0.2M
2022-03-23 43.70 44.47 43.02 43.36 0.4M
2022-03-22 44.02 44.59 43.51 43.98 0.2M
2022-03-21 43.50 45.13 42.79 44.77 0.5M
2022-03-18 42.99 45.10 42.34 43.03 0.4M
2022-03-17 41.00 43.39 40.80 42.28 0.3M
2022-03-16 40.96 41.40 38.41 40.70 0.4M
2022-03-15 43.99 43.99 40.45 40.45 0.2M
2022-03-14 44.24 44.24 42.61 43.40 0.3M
2022-03-11 41.55 43.87 41.55 43.73 0.3M
2022-03-10 42.30 43.19 41.98 42.16 0.2M
2022-03-09 42.35 42.64 40.00 41.22 0.4M
2022-03-08 45.54 46.45 41.20 41.57 0.8M
2022-03-07 47.26 47.46 45.56 45.65 0.2M
2022-03-04 46.32 48.31 46.32 46.87 0.3M
2022-03-03 47.63 48.27 46.26 46.32 0.2M
2022-03-02 46.91 47.68 46.09 47.63 0.2M
2022-03-01 48.78 48.78 46.90 47.37 0.3M
2022-02-28 48.15 48.85 47.26 48.22 0.2M
2022-02-25 47.84 49.01 47.71 48.15 0.4M
2022-02-24 48.26 49.93 47.02 47.70 0.3M
2022-02-23 47.60 48.80 47.16 48.42 0.2M
2022-02-22 47.68 47.97 46.90 47.23 0.2M
2022-02-21 47.51 48.99 47.31 48.16 0.2M
2022-02-18 48.47 48.48 47.19 47.80 0.2M
2022-02-17 48.03 48.69 47.68 48.37 0.3M
2022-02-16 47.50 48.39 47.02 48.03 0.2M
2022-02-15 47.00 47.71 46.70 47.40 0.2M
2022-02-14 47.44 47.71 46.59 47.02 0.2M
2022-02-11 48.74 48.74 46.60 46.98 0.4M
2022-02-10 50.48 50.67 48.30 48.56 0.4M
2022-02-09 49.10 50.49 48.87 50.25 0.3M
2022-02-08 49.01 50.25 48.05 49.13 0.7M
2022-02-07 55.58 55.58 49.55 49.77 1.0M
2022-01-28 55.82 56.74 54.08 56.21 0.3M
2022-01-27 57.52 57.52 54.81 54.86 0.2M
2022-01-26 57.64 57.64 54.90 56.11 0.3M
2022-01-25 55.50 57.37 53.60 56.90 0.5M
2022-01-24 56.62 56.62 54.70 55.08 0.5M
2022-01-21 61.00 61.00 56.20 56.62 1.0M
2022-01-20 65.65 65.99 61.00 61.00 0.5M
2022-01-19 63.13 65.57 62.65 64.82 0.6M
2022-01-18 65.61 65.62 61.99 62.97 0.7M
2022-01-17 67.77 67.80 65.31 65.61 0.5M
2022-01-14 65.70 67.89 65.70 67.53 0.7M
2022-01-13 68.00 69.29 66.01 66.03 0.6M
2022-01-12 65.00 67.47 64.15 67.39 0.6M
2022-01-11 66.65 67.29 64.86 65.05 0.6M
2022-01-10 64.30 69.30 64.01 66.31 1.4M
2022-01-07 64.30 65.68 64.09 64.30 0.4M
2022-01-06 63.99 64.87 63.00 64.20 0.5M
2022-01-05 63.14 65.10 60.00 64.31 0.5M
2022-01-04 63.08 64.48 61.61 62.78 0.4M