盈方微

000670
🏛️ 中国 →
8.71
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 8.81 8.88 8.75 8.88 3,739.4K
09:35 8.88 8.93 8.87 8.87 3,657.6K
09:40 8.89 9.04 8.88 8.98 5,858.9K
09:45 8.97 9.01 8.95 8.95 3,214.3K
09:50 8.95 8.95 8.90 8.91 2,224.4K
09:55 8.90 8.96 8.89 8.96 1,453.3K
10:00 8.95 9.04 8.93 8.99 3,555.8K
10:05 8.98 9.00 8.97 9.00 1,126.0K
10:10 9.00 9.05 8.98 8.99 2,835.7K
10:15 9.00 9.01 8.96 8.98 1,857.6K
10:20 8.98 8.99 8.94 8.94 861.0K
10:25 8.95 8.97 8.94 8.94 792.0K
10:30 8.95 9.00 8.94 8.99 840.2K
10:35 8.99 9.02 8.97 9.02 1,074.0K
10:40 9.01 9.03 8.99 9.03 1,521.5K
10:45 9.02 9.03 9.01 9.02 886.9K
10:50 9.02 9.02 9.01 9.01 640.4K
10:55 9.02 9.02 9.01 9.02 425.8K
11:00 9.01 9.02 9.00 9.01 414.7K
11:05 9.01 9.02 8.98 8.99 518.3K
11:10 8.99 8.99 8.96 8.97 570.6K
11:15 8.97 8.97 8.95 8.95 428.0K
11:20 8.95 8.98 8.95 8.96 520.7K
11:25 8.95 8.97 8.95 8.96 353.6K
11:30 8.96 8.96 8.96 8.96 0.3K
13:00 8.96 8.96 8.91 8.91 1,380.6K
13:05 8.91 8.92 8.90 8.90 723.6K
13:10 8.90 8.94 8.89 8.93 654.7K
13:15 8.94 8.94 8.91 8.93 382.1K
13:20 8.93 8.95 8.92 8.93 332.6K
13:25 8.93 8.93 8.90 8.92 407.7K
13:30 8.91 8.92 8.89 8.89 701.8K
13:35 8.89 8.90 8.87 8.89 724.6K
13:40 8.89 8.90 8.87 8.88 527.2K
13:45 8.89 8.92 8.88 8.91 481.6K
13:50 8.92 8.92 8.86 8.86 1,242.3K
13:55 8.86 8.87 8.82 8.82 910.7K
14:00 8.82 8.84 8.81 8.84 857.5K
14:05 8.84 8.84 8.80 8.83 877.7K
14:10 8.83 8.83 8.76 8.76 1,137.9K
14:15 8.76 8.81 8.76 8.80 571.5K
14:20 8.79 8.81 8.77 8.78 642.9K
14:25 8.77 8.77 8.74 8.77 1,134.0K
14:30 8.77 8.79 8.73 8.74 1,019.4K
14:35 8.73 8.75 8.73 8.74 828.1K
14:40 8.73 8.76 8.73 8.76 848.8K
14:45 8.76 8.78 8.75 8.75 1,037.5K
14:50 8.75 8.76 8.71 8.71 1,687.8K
14:55 8.71 8.72 8.70 8.71 1,124.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8.73 8.85 8.51 8.71 44.7M
2025-09-26 8.82 9.05 8.70 8.71 60.0M
2025-09-25 8.77 8.97 8.63 8.86 64.7M
2025-09-24 8.43 8.82 8.37 8.77 53.1M
2025-09-23 8.61 8.64 8.21 8.50 43.4M
2025-09-22 8.51 8.68 8.46 8.66 33.4M
2025-09-19 8.68 8.83 8.48 8.51 43.1M
2025-09-18 8.89 9.12 8.67 8.72 63.8M
2025-09-17 9.05 9.15 8.88 8.91 48.6M
2025-09-16 8.95 9.10 8.88 9.02 50.5M
2025-09-15 9.29 9.48 9.00 9.02 71.7M
2025-09-12 8.79 9.18 8.72 9.03 83.6M
2025-09-11 8.45 8.90 8.36 8.84 72.4M
2025-09-10 8.51 8.72 8.46 8.55 38.9M
2025-09-09 8.53 8.70 8.37 8.53 49.5M
2025-09-08 8.40 8.69 8.36 8.61 58.9M
2025-09-05 8.29 8.54 8.07 8.44 61.0M
2025-09-04 9.01 9.08 8.10 8.29 102.3M
2025-09-03 9.50 9.57 8.99 9.00 109.0M
2025-09-02 9.52 10.35 9.41 9.67 149.7M
2025-09-01 9.28 9.86 9.05 9.60 131.1M
2025-08-29 9.50 9.56 9.05 9.17 126.4M
2025-08-28 8.90 9.98 8.90 9.79 195.2M
2025-08-27 8.96 9.46 8.77 9.11 160.2M
2025-08-26 8.82 9.20 8.73 8.96 124.3M
2025-08-25 8.93 9.19 8.83 8.95 184.4M
2025-08-22 8.39 9.33 8.36 9.02 231.8M
2025-08-21 8.28 8.75 8.25 8.48 134.9M
2025-08-20 8.13 8.46 8.01 8.35 108.3M
2025-08-19 8.19 8.33 8.13 8.21 67.5M
2025-08-18 8.17 8.38 8.11 8.24 96.8M
2025-08-15 7.93 8.11 7.91 8.06 64.2M
2025-08-14 8.15 8.31 7.91 7.98 90.1M
2025-08-13 8.19 8.35 8.13 8.18 96.0M
2025-08-12 8.14 8.46 8.12 8.26 141.9M
2025-08-11 8.14 8.19 8.04 8.16 88.0M
2025-08-08 8.27 8.34 8.07 8.07 177.8M
2025-08-07 7.68 8.44 7.67 8.44 207.7M
2025-08-06 7.53 7.77 7.46 7.67 52.9M
2025-08-05 7.45 7.59 7.44 7.52 32.1M
2025-08-04 7.38 7.52 7.32 7.47 28.1M
2025-08-01 7.40 7.53 7.38 7.45 28.9M
2025-07-31 7.61 7.78 7.44 7.45 64.0M
2025-07-30 7.68 7.93 7.61 7.71 82.0M
2025-07-29 7.54 7.98 7.48 7.76 103.9M
2025-07-28 7.62 7.70 7.55 7.59 45.5M
2025-07-25 7.44 7.68 7.42 7.63 55.7M
2025-07-24 7.37 7.49 7.37 7.44 33.4M
2025-07-23 7.63 7.64 7.41 7.42 50.8M
2025-07-22 7.60 7.80 7.53 7.68 65.4M
2025-07-21 7.51 7.65 7.50 7.64 41.4M
2025-07-18 7.59 7.65 7.47 7.59 50.5M
2025-07-17 7.70 7.70 7.51 7.63 54.9M
2025-07-16 7.45 7.80 7.41 7.68 95.0M
2025-07-15 7.49 7.57 7.31 7.39 50.6M
2025-07-14 7.42 7.59 7.42 7.49 52.2M
2025-07-11 7.55 7.67 7.45 7.59 66.7M
2025-07-10 7.66 7.82 7.54 7.61 76.3M
2025-07-09 7.86 7.94 7.62 7.68 117.2M
2025-07-08 8.01 8.12 7.84 7.91 134.6M
2025-07-07 7.85 8.07 7.82 7.91 188.6M
2025-07-04 7.99 8.55 7.63 8.33 301.6M
2025-07-03 7.07 7.77 7.07 7.77 60.8M
2025-07-02 7.27 7.30 7.03 7.06 83.8M
2025-07-01 7.21 7.90 7.21 7.42 126.3M
2025-06-30 7.16 7.38 7.11 7.19 65.5M
2025-06-27 7.08 7.29 7.02 7.06 56.8M
2025-06-26 7.01 7.15 6.90 6.97 68.5M
2025-06-25 6.76 7.44 6.72 7.09 96.3M
2025-06-24 6.68 6.82 6.65 6.76 28.3M
2025-06-23 6.41 6.72 6.37 6.66 26.3M
2025-06-20 6.56 6.67 6.41 6.50 20.0M
2025-06-19 6.67 6.78 6.59 6.60 22.6M
2025-06-18 6.65 6.80 6.56 6.73 26.0M
2025-06-17 6.59 6.78 6.58 6.71 26.5M
2025-06-16 6.50 6.62 6.46 6.59 15.5M
2025-06-13 6.76 6.76 6.55 6.56 31.2M
2025-06-12 6.79 6.88 6.75 6.78 20.6M
2025-06-11 6.79 6.96 6.76 6.85 27.1M
2025-06-10 6.96 6.98 6.68 6.78 35.8M
2025-06-09 6.91 7.00 6.89 6.96 34.7M
2025-06-06 6.84 7.24 6.70 6.96 64.7M
2025-06-05 6.72 6.89 6.62 6.84 40.3M
2025-06-04 6.70 6.75 6.65 6.73 22.2M
2025-06-03 6.65 6.75 6.58 6.68 29.3M
2025-05-30 7.00 7.02 6.69 6.70 50.6M
2025-05-29 6.90 7.15 6.83 7.08 52.4M
2025-05-28 7.20 7.27 6.90 7.02 74.1M
2025-05-27 7.20 7.50 7.19 7.40 70.9M
2025-05-26 7.23 7.36 7.15 7.31 48.8M
2025-05-23 7.38 7.40 7.11 7.13 63.7M
2025-05-22 7.36 7.55 7.28 7.43 92.7M
2025-05-21 7.56 7.56 7.28 7.32 123.1M
2025-05-20 6.88 7.56 6.79 7.56 89.9M
2025-05-19 6.72 6.87 6.65 6.87 29.6M
2025-05-16 6.60 6.78 6.60 6.68 23.7M
2025-05-15 6.88 6.88 6.63 6.64 30.5M
2025-05-14 6.87 6.99 6.78 6.91 28.6M
2025-05-13 7.09 7.11 6.86 6.87 34.5M
2025-05-12 6.92 7.04 6.83 7.02 36.9M
2025-05-09 7.00 7.04 6.84 6.86 40.7M
2025-05-08 6.92 7.17 6.85 7.12 65.7M
2025-05-07 6.90 7.17 6.78 6.97 65.7M
2025-05-06 6.61 6.86 6.61 6.85 45.2M
2025-04-30 6.47 6.70 6.47 6.56 33.9M
2025-04-29 6.68 6.68 6.52 6.54 32.7M
2025-04-28 6.74 6.85 6.60 6.65 53.8M
2025-04-25 6.75 7.30 6.59 6.98 93.7M
2025-04-24 6.78 6.95 6.68 6.75 51.1M
2025-04-23 6.88 7.04 6.78 6.81 89.1M
2025-04-22 6.35 7.00 6.31 7.00 53.1M
2025-04-21 6.13 6.77 6.13 6.36 47.5M
2025-04-18 6.58 6.63 6.20 6.20 58.9M
2025-04-17 6.34 6.80 6.34 6.59 78.2M
2025-04-16 6.42 6.82 6.35 6.57 94.8M
2025-04-15 7.09 7.52 6.76 6.99 143.7M
2025-04-14 6.84 6.84 6.84 6.84 13.3M
2025-04-11 5.59 6.22 5.56 6.22 19.2M
2025-04-10 5.63 5.81 5.62 5.65 26.4M
2025-04-09 5.27 5.59 4.84 5.56 39.4M
2025-04-08 5.41 5.68 5.28 5.38 32.5M
2025-04-07 5.86 5.92 5.62 5.62 16.8M
2025-04-03 6.19 6.35 6.19 6.24 15.1M
2025-04-02 6.45 6.48 6.31 6.32 16.6M
2025-04-01 6.43 6.55 6.40 6.48 16.2M
2025-03-31 6.46 6.48 6.31 6.44 18.5M
2025-03-28 6.70 6.73 6.49 6.49 20.6M
2025-03-27 6.76 6.80 6.60 6.70 17.7M
2025-03-26 6.73 6.83 6.73 6.76 11.9M
2025-03-25 6.89 6.93 6.72 6.78 15.2M
2025-03-24 6.96 7.03 6.68 6.81 28.8M
2025-03-21 7.12 7.16 7.01 7.03 26.3M
2025-03-20 7.27 7.38 7.18 7.19 27.7M
2025-03-19 7.45 7.50 7.25 7.27 31.5M
2025-03-18 7.29 7.50 7.22 7.45 52.9M
2025-03-17 7.14 7.31 7.13 7.26 23.9M
2025-03-14 7.11 7.18 7.05 7.17 21.0M
2025-03-13 7.27 7.27 7.06 7.11 29.7M
2025-03-12 7.35 7.40 7.24 7.26 32.2M
2025-03-11 7.16 7.34 7.12 7.33 27.9M
2025-03-10 7.34 7.38 7.19 7.26 30.1M
2025-03-07 7.34 7.46 7.17 7.38 50.0M
2025-03-06 7.34 7.50 7.33 7.39 46.0M
2025-03-05 7.39 7.54 7.19 7.30 41.0M
2025-03-04 7.08 7.40 6.99 7.36 46.9M
2025-03-03 7.36 7.48 7.14 7.20 49.9M
2025-02-28 7.85 7.87 7.30 7.35 77.1M
2025-02-27 7.61 7.95 7.58 7.90 101.0M
2025-02-26 7.44 7.87 7.26 7.68 86.6M
2025-02-25 7.22 7.48 7.18 7.36 48.6M
2025-02-24 7.30 7.42 7.21 7.33 39.6M
2025-02-21 7.16 7.44 7.06 7.34 58.4M
2025-02-20 7.23 7.25 7.11 7.16 34.0M
2025-02-19 7.09 7.28 7.06 7.24 35.7M
2025-02-18 7.32 7.43 7.05 7.10 48.1M
2025-02-17 7.17 7.40 7.17 7.32 34.3M
2025-02-14 7.27 7.35 7.17 7.26 32.1M
2025-02-13 7.54 7.54 7.31 7.32 43.5M
2025-02-12 7.35 7.59 7.34 7.54 54.4M
2025-02-11 7.61 7.62 7.35 7.40 57.5M
2025-02-10 7.20 7.61 7.15 7.61 77.4M
2025-02-07 7.14 7.30 7.00 7.18 64.7M
2025-02-06 6.81 7.15 6.71 7.14 54.1M
2025-02-05 6.71 6.88 6.68 6.81 39.5M
2025-01-27 6.75 6.82 6.56 6.56 24.9M
2025-01-24 6.72 6.79 6.62 6.69 34.0M
2025-01-23 6.88 7.04 6.72 6.73 42.6M
2025-01-22 6.96 6.97 6.78 6.80 39.5M
2025-01-21 7.15 7.16 6.89 7.05 40.5M
2025-01-20 7.15 7.23 7.01 7.09 47.8M
2025-01-17 7.09 7.37 6.94 7.15 74.3M
2025-01-16 7.13 7.24 6.96 7.10 54.5M
2025-01-15 7.07 7.19 6.96 7.07 63.5M
2025-01-14 6.65 7.04 6.56 7.04 68.5M
2025-01-13 6.50 6.67 6.32 6.52 46.4M
2025-01-10 7.00 7.19 6.68 6.70 62.0M
2025-01-09 6.87 7.15 6.83 7.00 61.2M
2025-01-08 6.82 7.03 6.58 6.93 75.3M
2025-01-07 6.66 6.96 6.62 6.95 78.0M
2025-01-06 6.90 6.97 6.53 6.58 68.7M
2025-01-03 7.54 7.59 6.93 6.97 89.3M
2025-01-02 8.00 8.08 7.49 7.54 111.1M