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
2023-12-29 34.85 35.20 34.66 34.76 0.4M
2023-12-28 34.20 35.15 33.59 34.83 0.4M
2023-12-27 34.40 34.55 33.90 34.12 0.3M
2023-12-26 34.20 34.84 34.12 34.27 0.4M
2023-12-25 35.40 35.56 34.30 34.34 0.4M
2023-12-22 35.93 36.09 35.18 35.50 0.7M
2023-12-21 35.82 36.10 34.90 35.76 0.8M
2023-12-20 36.62 36.98 35.81 35.85 0.3M
2023-12-19 36.73 36.73 36.02 36.44 0.3M
2023-12-18 36.44 37.08 36.11 36.49 0.4M
2023-12-15 37.32 37.39 36.23 36.44 0.3M
2023-12-14 37.59 38.36 37.13 37.33 0.3M
2023-12-13 37.59 37.63 37.22 37.31 0.2M
2023-12-12 38.07 38.21 37.41 37.59 0.2M
2023-12-11 37.35 38.15 36.68 38.00 0.6M
2023-12-08 38.20 38.40 37.03 37.35 0.5M
2023-12-07 38.68 39.05 38.05 38.20 0.3M
2023-12-06 38.56 39.25 38.50 38.68 0.3M
2023-12-05 38.95 39.34 38.50 38.57 0.3M
2023-12-04 39.39 39.49 38.80 38.95 0.4M
2023-12-01 39.55 40.08 39.08 39.29 0.4M
2023-11-30 39.80 40.08 39.28 39.54 0.3M
2023-11-29 40.18 40.50 39.58 39.80 0.3M
2023-11-28 40.23 40.77 39.71 40.06 0.5M
2023-11-27 40.58 40.78 39.71 40.08 0.5M
2023-11-24 40.89 40.89 39.82 40.12 0.3M
2023-11-23 40.97 41.14 40.21 40.53 0.2M
2023-11-22 40.57 41.37 40.02 40.02 0.3M
2023-11-21 41.23 41.50 40.54 40.57 0.2M
2023-11-20 40.42 41.47 40.27 41.21 0.3M
2023-11-17 39.90 40.63 39.83 40.45 0.2M
2023-11-16 40.35 40.66 39.96 39.99 0.2M
2023-11-15 41.08 41.08 40.11 40.43 0.2M
2023-11-14 40.31 41.10 40.22 40.67 0.2M
2023-11-13 40.54 40.99 40.02 40.57 0.2M
2023-11-10 40.39 40.83 39.87 40.54 0.2M
2023-11-09 40.98 41.58 40.07 40.39 0.2M
2023-11-08 40.05 41.45 39.84 41.12 0.3M
2023-11-07 40.52 40.52 39.71 40.30 0.3M
2023-11-06 39.35 40.57 39.35 40.13 0.3M
2023-11-03 39.52 39.70 39.03 39.10 0.2M
2023-11-02 39.99 40.45 39.08 39.12 0.2M
2023-11-01 40.65 40.65 39.32 39.50 0.4M
2023-10-31 40.74 41.00 39.66 40.20 0.4M
2023-10-30 39.95 40.91 39.50 40.44 0.5M
2023-10-27 38.91 40.23 38.01 39.95 0.4M
2023-10-26 38.64 39.26 38.23 39.11 0.2M
2023-10-25 40.54 40.54 38.37 38.72 0.5M
2023-10-24 38.06 40.63 37.82 40.54 0.6M
2023-10-23 38.75 38.75 36.14 37.63 0.3M
2023-10-20 39.00 39.69 38.58 38.75 0.2M
2023-10-19 38.94 39.59 38.50 38.75 0.3M
2023-10-18 40.76 40.76 38.92 39.10 0.3M
2023-10-17 39.56 40.90 39.26 40.76 0.6M
2023-10-16 39.80 40.88 39.14 39.27 0.4M
2023-10-13 40.89 40.89 39.42 39.77 0.4M
2023-10-12 38.67 41.23 38.67 40.91 0.8M
2023-10-11 39.34 39.41 38.76 38.86 0.2M
2023-10-10 38.51 39.90 38.05 39.25 0.3M
2023-10-09 38.93 39.50 38.57 39.05 0.3M
2023-09-28 38.45 39.72 38.40 38.91 0.6M
2023-09-27 37.70 38.80 37.70 38.60 0.4M
2023-09-26 37.86 38.58 37.32 37.88 0.6M
2023-09-25 38.08 38.09 37.15 37.72 0.3M
2023-09-22 36.83 38.23 36.70 38.08 0.5M
2023-09-21 37.03 37.73 36.37 36.69 0.4M
2023-09-20 37.48 37.94 36.71 36.91 0.3M
2023-09-19 37.38 37.79 37.20 37.48 0.3M
2023-09-18 36.50 37.96 36.50 37.38 0.5M
2023-09-15 36.47 37.50 36.07 36.68 0.4M
2023-09-14 36.57 36.85 36.06 36.66 0.2M
2023-09-13 37.12 37.19 36.12 36.53 0.3M
2023-09-12 37.37 37.89 36.93 37.12 0.3M
2023-09-11 36.01 38.38 35.92 37.08 0.8M
2023-09-08 36.68 36.70 35.67 35.67 0.4M
2023-09-07 37.47 37.47 36.07 36.42 0.8M
2023-09-06 36.58 39.01 36.58 37.66 1.7M
2023-09-05 35.67 36.14 35.05 35.43 0.3M
2023-09-04 35.75 37.00 35.07 35.54 0.5M
2023-09-01 35.73 36.20 35.49 36.13 0.4M
2023-08-31 35.01 36.15 34.69 35.69 0.6M
2023-08-30 35.20 36.15 35.07 35.47 0.5M
2023-08-29 33.51 35.29 33.15 35.23 0.6M
2023-08-28 34.87 34.87 33.64 33.64 0.5M
2023-08-25 32.86 33.97 32.69 32.78 0.3M
2023-08-24 32.90 33.61 32.60 32.79 0.2M
2023-08-23 33.39 33.86 32.89 32.90 0.3M
2023-08-22 33.05 33.37 32.06 33.24 0.3M
2023-08-21 33.09 33.58 32.66 32.69 0.1M
2023-08-18 33.10 33.38 32.82 32.93 0.2M
2023-08-17 32.85 33.11 32.06 33.07 0.1M
2023-08-16 33.21 33.30 32.50 32.84 0.1M
2023-08-15 32.49 32.80 32.23 32.62 0.1M
2023-08-14 33.25 33.28 32.16 32.68 0.2M
2023-08-11 33.26 33.59 32.78 32.95 0.2M
2023-08-10 33.57 34.09 32.89 33.19 0.2M
2023-08-09 33.29 33.50 32.71 33.27 0.2M
2023-08-08 33.39 33.39 32.58 32.86 0.1M
2023-08-07 33.68 34.04 33.15 33.39 0.1M
2023-08-04 34.16 34.29 33.81 33.94 0.1M
2023-08-03 34.00 34.19 33.53 34.16 0.1M
2023-08-02 34.30 34.30 33.65 33.75 0.1M
2023-08-01 34.02 34.26 33.80 34.06 0.1M
2023-07-31 35.31 35.80 33.81 34.03 0.3M
2023-07-28 35.60 35.60 34.68 35.32 0.2M
2023-07-27 35.01 35.36 34.72 35.06 0.2M
2023-07-26 35.18 35.40 35.05 35.21 0.1M
2023-07-25 35.25 35.26 34.81 35.14 0.1M
2023-07-24 34.60 35.17 34.20 34.70 0.1M
2023-07-21 34.47 35.28 34.26 34.40 0.2M
2023-07-20 34.22 34.91 33.74 34.49 0.2M
2023-07-19 34.73 34.73 33.58 34.20 0.1M
2023-07-18 34.98 35.30 34.68 34.72 0.1M
2023-07-17 35.25 35.25 34.54 34.99 0.1M
2023-07-14 35.30 35.30 34.67 34.86 0.1M
2023-07-13 34.55 34.74 34.53 34.73 0.1M
2023-07-12 34.75 35.00 34.50 34.58 0.1M
2023-07-11 34.52 35.10 34.52 34.99 0.1M
2023-07-10 35.50 35.50 34.47 34.67 0.1M
2023-07-07 35.32 35.66 35.01 35.01 0.1M
2023-07-06 34.86 35.88 34.68 35.32 0.4M
2023-07-05 35.42 35.66 34.76 34.94 0.3M
2023-07-04 35.66 36.29 34.69 35.43 0.5M
2023-07-03 36.66 37.07 35.79 35.85 0.3M
2023-06-30 36.25 37.23 36.25 36.66 0.3M
2023-06-29 34.72 36.36 34.13 35.99 0.4M
2023-06-28 34.91 34.91 33.99 34.47 0.2M
2023-06-27 34.28 35.43 34.11 34.94 0.2M
2023-06-26 35.10 35.10 34.00 34.43 0.1M
2023-06-21 35.12 35.51 34.30 34.80 0.1M
2023-06-20 34.33 35.99 34.23 35.11 0.3M
2023-06-19 35.04 35.22 34.61 34.85 0.1M
2023-06-16 35.11 36.12 34.45 34.60 0.4M
2023-06-15 36.20 36.53 34.52 35.09 0.3M
2023-06-14 34.31 35.14 34.31 34.87 0.1M
2023-06-13 35.51 35.57 34.72 34.97 0.1M
2023-06-12 35.56 35.98 35.00 35.70 0.1M
2023-06-09 36.50 36.50 34.78 35.57 0.2M
2023-06-08 35.49 36.39 34.55 35.02 0.1M
2023-06-07 35.87 36.59 35.20 35.50 0.1M
2023-06-06 37.50 37.50 34.53 36.41 0.2M
2023-06-05 36.78 37.30 36.42 37.09 0.1M
2023-06-02 37.17 37.52 36.83 37.06 0.1M
2023-06-01 37.49 37.65 37.03 37.11 0.2M
2023-05-31 38.49 38.69 37.51 37.87 0.2M
2023-05-30 37.52 38.84 37.47 38.14 0.3M
2023-05-29 36.80 38.83 36.69 38.17 0.5M
2023-05-26 36.40 37.03 36.07 36.55 0.2M
2023-05-25 36.90 36.90 35.68 36.36 0.2M
2023-05-24 36.93 36.93 36.24 36.49 0.2M
2023-05-23 36.76 36.95 36.49 36.49 0.1M
2023-05-22 36.50 36.94 35.80 36.50 0.2M
2023-05-19 36.45 36.60 35.51 36.13 0.2M
2023-05-18 36.28 36.61 35.71 35.99 0.2M
2023-05-17 35.00 36.34 35.00 36.10 0.2M
2023-05-16 34.72 35.72 34.67 35.48 0.2M
2023-05-15 34.26 35.07 33.20 35.00 0.1M
2023-05-12 34.72 34.85 34.21 34.28 0.1M
2023-05-11 34.60 35.07 33.91 34.79 0.1M
2023-05-10 34.34 34.60 33.76 34.32 0.1M
2023-05-09 34.75 34.75 33.69 34.34 0.2M
2023-05-08 34.23 34.97 33.54 34.58 0.2M
2023-05-05 35.17 35.74 33.79 34.24 0.4M
2023-05-04 34.99 35.78 34.70 35.16 0.3M
2023-04-28 36.51 36.51 35.10 35.26 0.5M
2023-04-27 36.50 38.00 35.87 37.36 0.4M
2023-04-26 34.66 36.22 34.66 35.88 0.2M
2023-04-25 36.27 36.27 34.48 34.88 0.4M
2023-04-24 37.01 37.62 35.38 36.27 0.5M
2023-04-21 37.52 37.95 37.20 37.49 0.2M
2023-04-20 38.50 38.50 37.53 37.69 0.1M
2023-04-19 39.68 39.68 38.13 38.25 0.3M
2023-04-18 39.52 40.80 39.20 39.60 0.2M
2023-04-17 40.22 40.81 39.61 39.99 0.2M
2023-04-14 40.30 41.16 39.36 40.63 0.3M
2023-04-13 39.19 40.63 38.40 40.36 0.3M
2023-04-12 39.87 39.87 38.74 39.18 0.1M
2023-04-11 40.30 41.88 39.08 39.70 0.3M
2023-04-10 39.22 40.27 38.88 40.12 0.5M
2023-04-07 37.60 40.35 37.13 39.22 0.5M
2023-04-06 37.36 37.83 37.01 37.18 0.2M
2023-04-04 38.13 39.08 37.20 37.36 0.4M
2023-04-03 37.82 38.50 37.10 38.38 0.3M
2023-03-31 37.52 37.87 37.00 37.82 0.2M
2023-03-30 37.40 37.83 37.05 37.46 0.2M
2023-03-29 38.66 38.66 37.29 37.55 0.2M
2023-03-28 38.28 38.50 37.63 37.79 0.2M
2023-03-27 38.33 38.84 37.91 38.28 0.2M
2023-03-24 38.91 39.60 37.88 38.27 0.4M
2023-03-23 39.60 39.60 38.61 38.91 0.2M
2023-03-22 39.19 39.99 39.02 39.31 0.2M
2023-03-21 43.62 43.62 39.02 39.59 0.4M
2023-03-20 39.36 39.77 38.45 39.65 0.2M
2023-03-17 40.37 40.95 39.15 39.44 0.2M
2023-03-16 40.46 40.58 39.10 39.73 0.3M
2023-03-15 40.83 42.39 40.25 40.37 0.3M
2023-03-14 39.90 41.13 39.90 40.54 0.3M
2023-03-13 40.37 40.64 39.30 39.90 0.4M
2023-03-10 41.02 41.02 39.62 40.30 0.3M
2023-03-09 41.49 41.67 40.81 41.02 0.2M
2023-03-08 40.21 41.66 40.21 41.20 0.2M
2023-03-07 41.08 41.55 40.80 40.80 0.2M
2023-03-06 41.99 41.99 40.52 41.24 0.2M
2023-03-03 41.87 42.03 40.80 41.20 0.4M
2023-03-02 43.34 43.42 41.51 41.75 0.6M
2023-03-01 45.51 45.51 43.04 43.62 0.8M
2023-02-28 42.97 45.51 42.68 45.51 1.1M
2023-02-27 42.30 44.35 41.86 42.66 0.6M
2023-02-24 42.13 43.71 42.01 42.19 0.5M
2023-02-23 41.63 43.20 40.75 42.73 1.2M
2023-02-22 38.02 42.79 37.90 41.58 1.5M
2023-02-21 37.09 38.68 36.94 38.34 0.4M
2023-02-20 36.57 37.00 36.07 36.94 0.2M
2023-02-17 36.74 37.10 36.30 36.35 0.2M
2023-02-16 37.42 38.17 36.32 36.92 0.4M
2023-02-15 37.65 38.60 37.41 37.50 0.3M
2023-02-14 37.74 38.15 37.72 38.09 0.3M
2023-02-13 38.47 39.25 37.68 37.91 0.5M
2023-02-10 38.94 39.02 37.53 38.29 0.3M
2023-02-09 38.68 39.52 38.38 38.65 0.3M
2023-02-08 37.82 39.56 37.63 38.73 0.5M
2023-02-07 38.47 38.96 37.66 37.78 0.4M
2023-02-06 38.97 40.75 38.42 38.77 0.4M
2023-02-03 38.68 41.79 38.68 39.36 0.6M
2023-02-02 38.30 40.28 38.29 39.43 0.5M
2023-02-01 37.56 38.98 37.25 38.33 0.3M
2023-01-31 37.21 37.96 36.78 37.48 0.2M
2023-01-30 37.90 37.92 36.81 37.59 0.3M
2023-01-20 37.81 37.81 36.66 37.15 0.2M
2023-01-19 36.63 37.93 36.35 37.21 0.5M
2023-01-18 36.95 37.69 36.65 36.87 0.2M
2023-01-17 37.60 37.60 36.81 37.03 0.2M
2023-01-16 37.29 37.99 36.80 37.32 0.5M
2023-01-13 36.50 37.87 35.57 37.50 0.4M
2023-01-12 36.60 37.13 35.81 36.15 0.2M
2023-01-11 35.01 38.32 35.01 36.73 0.7M
2023-01-10 35.07 35.60 34.41 35.30 0.1M
2023-01-09 35.70 35.70 34.50 35.03 0.2M
2023-01-06 34.00 35.21 33.81 35.21 0.2M
2023-01-05 34.64 36.17 34.23 34.88 0.2M
2023-01-04 35.09 35.93 34.36 34.82 0.2M
2023-01-03 32.80 35.33 32.78 35.12 0.5M