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
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 7.09 7.13 6.98 7.02 14.1M
2022-12-29 7.12 7.20 7.02 7.02 17.8M
2022-12-28 7.31 7.33 7.12 7.12 23.3M
2022-12-27 7.29 7.53 7.20 7.38 33.9M
2022-12-26 7.20 7.41 7.17 7.35 24.5M
2022-12-23 7.07 7.51 6.98 7.28 30.4M
2022-12-22 7.32 7.37 7.08 7.10 27.7M
2022-12-21 7.69 7.77 7.28 7.33 34.4M
2022-12-20 7.66 7.83 7.65 7.72 22.4M
2022-12-19 7.77 7.89 7.68 7.70 30.2M
2022-12-16 8.16 8.16 7.82 7.87 62.0M
2022-12-15 7.73 8.63 7.68 8.29 95.6M
2022-12-14 7.95 8.27 7.91 7.95 69.5M
2022-12-13 7.80 7.82 7.65 7.66 28.8M
2022-12-12 7.73 8.02 7.71 7.84 28.9M
2022-12-09 7.86 8.01 7.78 7.82 28.0M
2022-12-08 8.11 8.11 7.87 7.88 37.0M
2022-12-07 8.31 8.31 8.09 8.12 52.2M
2022-12-06 8.15 8.69 8.10 8.46 76.5M
2022-12-05 8.18 8.21 8.07 8.16 25.0M
2022-12-02 8.22 8.26 8.12 8.14 29.0M
2022-12-01 8.36 8.41 8.17 8.26 51.2M
2022-11-30 8.14 8.42 8.08 8.36 53.4M
2022-11-29 8.11 8.30 8.03 8.16 38.3M
2022-11-28 7.80 8.13 7.68 8.10 33.5M
2022-11-25 8.06 8.20 7.90 7.91 33.6M
2022-11-24 7.98 8.24 7.89 8.08 47.0M
2022-11-23 8.03 8.08 7.64 7.88 49.9M
2022-11-22 8.20 8.43 8.10 8.10 44.1M
2022-11-21 8.18 8.39 8.10 8.28 40.5M
2022-11-18 8.73 8.83 8.23 8.29 62.0M
2022-11-17 8.77 8.83 8.41 8.73 67.9M
2022-11-16 8.94 9.09 8.77 8.81 64.0M
2022-11-15 8.76 9.39 8.73 9.08 90.7M
2022-11-14 8.90 9.14 8.75 8.82 64.9M
2022-11-11 9.31 9.51 8.99 9.15 105.3M
2022-11-10 9.20 9.65 9.12 9.15 117.1M
2022-11-09 8.84 9.68 8.65 9.50 133.2M
2022-11-08 9.00 9.11 8.75 8.81 74.3M
2022-11-07 9.18 9.40 8.96 9.06 102.5M
2022-11-04 9.45 9.92 9.10 9.40 143.6M
2022-11-03 8.75 10.50 8.75 9.99 155.8M
2022-11-01 9.39 9.91 9.19 9.72 137.2M
2022-10-31 9.20 10.10 9.00 9.79 172.5M
2022-10-28 8.44 9.20 8.38 9.20 139.6M
2022-10-27 8.42 8.87 8.31 8.36 105.2M
2022-10-26 8.03 9.00 7.94 8.63 129.0M
2022-10-25 9.00 9.23 8.34 8.34 146.9M
2022-10-24 8.20 9.27 8.14 9.27 155.6M
2022-10-21 8.13 8.81 7.73 8.43 156.4M
2022-10-20 7.39 8.07 7.36 8.07 91.6M
2022-10-19 7.43 7.60 7.28 7.34 49.8M
2022-10-18 7.56 7.57 7.32 7.43 57.3M
2022-10-17 7.23 7.68 7.19 7.54 74.2M
2022-10-14 7.26 7.44 7.25 7.33 67.9M
2022-10-13 7.55 7.71 7.25 7.25 104.8M
2022-10-12 6.78 7.48 6.75 7.48 63.6M
2022-10-11 6.82 6.86 6.72 6.80 24.8M
2022-10-10 7.07 7.11 6.72 6.78 31.6M
2022-09-30 7.08 7.18 6.99 7.01 30.9M
2022-09-29 7.26 7.31 7.05 7.05 36.1M
2022-09-28 7.40 7.43 7.12 7.16 53.3M
2022-09-27 7.33 7.51 7.31 7.46 44.6M
2022-09-26 7.50 7.61 7.27 7.31 43.7M
2022-09-23 7.92 7.98 7.48 7.51 67.8M
2022-09-22 8.02 8.30 7.97 8.01 56.9M
2022-09-21 7.87 8.24 7.83 8.14 68.6M
2022-09-20 7.95 8.17 7.87 8.06 59.6M
2022-09-19 8.19 8.32 7.76 7.82 66.9M
2022-09-16 8.62 8.77 8.18 8.26 83.0M
2022-09-15 9.65 9.70 8.82 8.82 109.2M
2022-09-14 9.12 10.08 9.08 9.80 126.4M
2022-09-13 9.10 9.34 8.97 9.32 73.5M
2022-09-09 9.13 9.34 8.97 9.10 73.0M
2022-09-08 9.61 9.74 9.13 9.13 106.5M
2022-09-07 9.91 10.35 9.68 9.76 132.6M
2022-09-06 10.21 10.55 9.91 10.05 140.8M
2022-09-05 11.50 11.75 10.26 10.43 207.5M
2022-09-02 10.36 11.40 10.20 11.40 144.7M
2022-09-01 9.43 10.36 9.43 10.36 182.1M
2022-08-31 9.17 9.68 8.93 9.42 113.5M
2022-08-30 9.19 9.68 9.02 9.37 116.3M
2022-08-29 9.50 10.15 9.21 9.25 118.6M
2022-08-26 10.02 10.55 10.00 10.00 160.0M
2022-08-25 9.66 11.72 9.66 11.11 207.4M
2022-08-24 10.73 10.73 10.73 10.73 9.9M
2022-08-23 11.92 12.98 11.92 11.92 141.9M
2022-08-22 11.02 13.25 11.02 13.24 91.2M