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
2024-12-31 9.23 9.31 8.32 8.32 120.6M
2024-12-30 9.11 9.48 8.98 9.24 98.5M
2024-12-27 9.08 10.10 8.97 9.29 164.6M
2024-12-26 8.96 9.33 8.79 9.20 99.1M
2024-12-25 9.17 9.45 8.85 9.06 128.4M
2024-12-24 8.92 9.68 8.74 9.55 194.8M
2024-12-23 9.47 9.77 8.87 8.90 219.4M
2024-12-20 8.27 9.21 8.24 9.21 91.4M
2024-12-19 8.37 8.59 8.27 8.37 82.0M
2024-12-18 7.90 8.97 7.80 8.64 140.0M
2024-12-17 8.20 8.98 8.20 8.31 121.3M
2024-12-16 8.50 8.80 8.08 8.16 95.3M
2024-12-13 8.33 8.76 8.33 8.64 128.9M
2024-12-12 8.50 8.73 8.29 8.48 148.3M
2024-12-11 7.71 8.50 7.68 8.50 64.5M
2024-12-10 8.03 8.05 7.72 7.73 53.0M
2024-12-09 7.97 7.99 7.72 7.78 50.2M
2024-12-06 8.02 8.11 7.85 7.99 71.5M
2024-12-05 7.63 8.55 7.61 8.17 105.6M
2024-12-04 8.17 8.38 7.80 7.91 100.8M
2024-12-03 8.00 8.13 7.82 7.89 85.3M
2024-12-02 7.67 8.20 7.60 8.08 133.7M
2024-11-29 7.64 8.28 7.52 7.86 166.3M
2024-11-28 6.98 7.68 6.89 7.68 94.2M
2024-11-27 6.86 6.99 6.60 6.98 43.1M
2024-11-26 7.11 7.26 6.88 6.91 42.7M
2024-11-25 6.76 7.18 6.76 7.18 61.4M
2024-11-22 7.20 7.28 6.84 6.90 76.0M
2024-11-21 7.39 7.58 7.26 7.45 87.4M
2024-11-20 7.16 7.78 6.96 7.48 120.4M
2024-11-19 6.56 7.19 6.52 7.19 98.3M
2024-11-18 6.85 7.35 6.50 6.54 69.1M
2024-11-15 7.35 7.53 7.05 7.06 70.7M
2024-11-14 7.70 7.86 7.36 7.39 81.6M
2024-11-13 8.03 8.49 7.71 7.82 111.5M
2024-11-12 8.58 8.99 7.80 8.31 232.9M
2024-11-11 7.83 8.17 7.70 8.17 75.3M
2024-11-08 6.78 7.43 6.71 7.43 108.1M
2024-11-07 6.53 6.88 6.46 6.75 71.6M
2024-11-06 6.76 6.79 6.53 6.61 68.7M
2024-11-05 6.36 6.88 6.35 6.75 86.5M
2024-11-04 6.30 6.76 6.29 6.44 77.5M
2024-11-01 7.30 7.62 6.49 6.60 147.8M
2024-10-31 6.87 7.21 6.70 7.21 203.8M
2024-10-30 5.88 6.55 5.81 6.55 49.7M
2024-10-29 6.10 6.20 5.94 5.95 61.2M
2024-10-28 5.75 6.41 5.71 6.21 101.6M
2024-10-25 5.96 6.10 5.88 5.98 58.7M
2024-10-24 5.40 6.22 5.40 6.06 80.9M
2024-10-23 6.04 6.05 5.91 5.95 39.3M
2024-10-22 5.88 6.20 5.87 6.05 54.1M
2024-10-21 5.90 6.15 5.81 5.99 72.9M
2024-10-18 5.47 5.88 5.45 5.77 54.6M
2024-10-17 5.56 5.68 5.45 5.47 28.4M
2024-10-16 5.47 5.62 5.43 5.51 24.5M
2024-10-15 5.60 5.84 5.54 5.60 36.6M
2024-10-14 5.40 5.73 5.29 5.70 47.3M
2024-10-11 5.66 5.79 5.33 5.40 40.6M
2024-10-10 6.12 6.20 5.68 5.73 60.2M
2024-10-09 6.28 6.74 5.91 6.13 104.3M
2024-10-08 6.37 6.37 6.00 6.37 105.8M
2024-09-30 5.34 5.80 5.34 5.79 92.7M
2024-09-27 5.40 5.45 5.23 5.30 90.7M
2024-09-26 4.63 5.13 4.62 5.13 33.8M
2024-09-25 4.66 4.86 4.61 4.66 36.1M
2024-09-24 4.50 4.62 4.47 4.62 29.7M
2024-09-23 4.42 4.67 4.40 4.58 32.8M
2024-09-20 4.36 4.40 4.33 4.39 10.2M
2024-09-19 4.29 4.36 4.24 4.35 12.8M
2024-09-18 4.31 4.37 4.19 4.22 8.3M
2024-09-13 4.39 4.42 4.26 4.27 11.1M
2024-09-12 4.35 4.45 4.34 4.37 14.7M
2024-09-11 4.37 4.37 4.31 4.34 6.9M
2024-09-10 4.32 4.40 4.26 4.38 10.6M
2024-09-09 4.33 4.39 4.30 4.34 7.9M
2024-09-06 4.39 4.42 4.33 4.33 9.2M
2024-09-05 4.35 4.42 4.34 4.39 10.6M
2024-09-04 4.35 4.37 4.28 4.34 8.9M
2024-09-03 4.33 4.40 4.33 4.38 9.1M
2024-09-02 4.42 4.47 4.34 4.35 11.8M
2024-08-30 4.34 4.48 4.32 4.44 16.5M
2024-08-29 4.24 4.39 4.22 4.32 12.0M
2024-08-28 4.23 4.32 4.23 4.27 8.1M
2024-08-27 4.31 4.37 4.25 4.26 10.1M
2024-08-26 4.30 4.38 4.29 4.37 12.1M
2024-08-23 4.30 4.38 4.23 4.29 14.0M
2024-08-22 4.42 4.49 4.33 4.34 14.2M
2024-08-21 4.40 4.51 4.40 4.42 13.4M
2024-08-20 4.60 4.63 4.44 4.46 21.3M
2024-08-19 4.73 4.80 4.60 4.61 20.8M
2024-08-16 4.87 4.97 4.70 4.72 33.0M
2024-08-15 4.85 4.93 4.80 4.85 37.5M
2024-08-14 4.76 5.28 4.76 4.92 56.9M
2024-08-13 4.72 4.86 4.67 4.80 25.1M
2024-08-12 4.58 4.87 4.54 4.71 26.9M
2024-08-09 4.86 4.95 4.67 4.67 33.2M
2024-08-08 4.64 4.84 4.62 4.75 32.5M
2024-08-07 4.80 4.85 4.68 4.70 29.0M
2024-08-06 4.83 4.89 4.68 4.86 38.4M
2024-08-05 4.98 5.10 4.75 4.76 70.5M
2024-08-02 4.79 5.36 4.72 5.28 103.7M
2024-08-01 4.44 4.87 4.42 4.87 34.4M
2024-07-31 4.34 4.45 4.30 4.43 16.1M
2024-07-30 4.23 4.37 4.20 4.35 15.7M
2024-07-29 4.22 4.26 4.19 4.23 9.1M
2024-07-26 4.18 4.24 4.15 4.22 10.4M
2024-07-25 4.21 4.23 4.12 4.15 13.0M
2024-07-24 4.28 4.50 4.23 4.23 17.8M
2024-07-23 4.50 4.50 4.32 4.32 14.4M
2024-07-22 4.40 4.56 4.37 4.50 19.9M
2024-07-19 4.25 4.49 4.24 4.43 23.3M
2024-07-18 4.21 4.31 4.08 4.27 13.6M
2024-07-17 4.36 4.39 4.26 4.27 7.4M
2024-07-16 4.28 4.35 4.24 4.34 6.8M
2024-07-15 4.38 4.42 4.27 4.28 9.4M
2024-07-12 4.39 4.43 4.35 4.38 8.8M
2024-07-11 4.30 4.44 4.28 4.41 16.8M
2024-07-10 4.30 4.32 4.23 4.23 10.3M
2024-07-09 4.20 4.35 4.20 4.35 12.3M
2024-07-08 4.34 4.37 4.23 4.23 8.6M
2024-07-05 4.30 4.38 4.24 4.35 8.5M
2024-07-04 4.49 4.51 4.30 4.30 13.2M
2024-07-03 4.43 4.57 4.42 4.50 13.3M
2024-07-02 4.39 4.53 4.37 4.47 14.2M
2024-07-01 4.56 4.56 4.35 4.43 12.6M
2024-06-28 4.36 4.46 4.32 4.37 10.0M
2024-06-27 4.47 4.52 4.35 4.36 14.5M
2024-06-26 4.30 4.48 4.21 4.46 15.1M
2024-06-25 4.35 4.43 4.24 4.27 16.1M
2024-06-24 4.58 4.60 4.33 4.36 18.3M
2024-06-21 4.62 4.67 4.51 4.60 16.6M
2024-06-20 4.82 4.91 4.67 4.70 23.3M
2024-06-19 4.85 4.93 4.76 4.86 20.7M
2024-06-18 4.76 4.84 4.76 4.84 13.8M
2024-06-17 4.69 4.82 4.68 4.78 16.4M
2024-06-14 4.82 4.83 4.73 4.74 19.7M
2024-06-13 4.88 4.95 4.84 4.87 25.8M
2024-06-12 4.80 4.94 4.78 4.90 33.0M
2024-06-11 4.64 4.95 4.52 4.85 40.3M
2024-06-07 4.57 4.94 4.50 4.68 38.2M
2024-06-06 4.66 4.88 4.47 4.49 24.0M
2024-06-05 4.76 4.82 4.64 4.64 14.4M
2024-06-04 4.81 4.83 4.66 4.73 19.2M
2024-06-03 4.95 5.04 4.84 4.90 18.9M
2024-05-31 4.90 5.03 4.90 4.95 13.1M
2024-05-30 4.81 5.00 4.75 4.93 19.7M
2024-05-29 4.93 5.03 4.87 4.89 19.0M
2024-05-28 4.91 5.18 4.88 4.99 33.4M
2024-05-27 4.84 4.97 4.67 4.95 25.8M
2024-05-24 5.02 5.04 4.83 4.85 20.0M
2024-05-23 5.15 5.17 5.00 5.01 21.6M
2024-05-22 5.18 5.22 5.11 5.19 22.6M
2024-05-21 5.23 5.24 5.11 5.16 22.6M
2024-05-20 5.24 5.28 5.17 5.23 33.1M
2024-05-17 5.39 5.39 5.23 5.30 51.9M
2024-05-16 5.17 5.42 5.09 5.42 42.0M
2024-05-15 4.92 5.18 4.85 4.93 19.6M
2024-05-14 4.90 5.05 4.89 4.93 9.2M
2024-05-13 4.98 5.00 4.86 4.87 12.6M
2024-05-10 5.12 5.19 5.05 5.06 13.1M
2024-05-09 5.08 5.15 5.08 5.12 9.0M
2024-05-08 5.13 5.18 5.06 5.07 9.8M
2024-05-07 5.10 5.16 5.07 5.14 9.4M
2024-05-06 5.17 5.19 5.07 5.12 13.2M
2024-04-30 5.10 5.15 4.99 5.10 16.8M
2024-04-29 4.95 5.10 4.95 5.10 17.9M
2024-04-26 4.87 5.01 4.83 4.95 20.1M
2024-04-25 4.88 4.98 4.78 4.87 22.7M
2024-04-24 4.64 4.77 4.63 4.76 15.7M
2024-04-23 4.60 4.70 4.60 4.62 12.4M
2024-04-22 4.61 4.77 4.50 4.60 17.7M
2024-04-19 4.67 4.68 4.56 4.57 10.9M
2024-04-18 4.71 4.79 4.63 4.68 14.5M
2024-04-17 4.46 4.76 4.45 4.73 18.5M
2024-04-16 4.88 4.95 4.47 4.47 24.5M
2024-04-15 5.19 5.25 4.86 4.97 20.5M
2024-04-12 5.25 5.37 5.25 5.27 10.3M
2024-04-11 5.25 5.37 5.21 5.26 9.3M
2024-04-10 5.46 5.48 5.24 5.30 13.2M
2024-04-09 5.38 5.49 5.37 5.48 10.2M
2024-04-08 5.60 5.61 5.38 5.39 16.1M
2024-04-03 5.60 5.64 5.46 5.56 16.0M
2024-04-02 5.75 5.79 5.59 5.62 15.2M
2024-04-01 5.69 5.76 5.66 5.74 14.1M
2024-03-29 5.63 5.70 5.55 5.65 15.5M
2024-03-28 5.39 5.73 5.39 5.62 26.6M
2024-03-27 5.77 5.79 5.40 5.41 24.5M
2024-03-26 5.85 6.07 5.64 5.76 33.5M
2024-03-25 6.07 6.35 5.86 5.93 45.5M
2024-03-22 5.93 6.26 5.88 6.16 58.2M
2024-03-21 6.12 6.19 6.01 6.06 31.3M
2024-03-20 5.97 6.05 5.97 6.04 21.2M
2024-03-19 6.04 6.12 5.98 6.00 24.4M
2024-03-18 5.96 6.05 5.93 6.04 26.5M
2024-03-15 5.90 5.92 5.81 5.92 20.3M
2024-03-14 6.00 6.04 5.81 5.90 30.8M
2024-03-13 6.11 6.18 6.00 6.06 29.1M
2024-03-12 6.03 6.27 6.01 6.07 40.6M
2024-03-11 5.98 6.01 5.83 6.01 38.5M
2024-03-08 5.99 6.30 5.82 6.07 51.5M
2024-03-07 6.18 6.26 5.97 5.99 66.1M
2024-03-06 6.16 6.73 5.90 6.34 111.2M
2024-03-05 5.61 6.18 5.58 6.18 79.0M
2024-03-04 5.62 5.84 5.52 5.62 53.0M
2024-03-01 6.02 6.02 5.62 5.71 98.8M
2024-02-29 4.96 5.47 4.90 5.47 21.1M
2024-02-28 5.42 5.56 4.93 4.97 45.5M
2024-02-27 5.22 5.44 5.15 5.44 29.7M
2024-02-26 5.19 5.35 5.14 5.22 32.9M
2024-02-23 5.04 5.21 5.00 5.20 41.3M
2024-02-22 4.84 5.24 4.83 5.05 45.1M
2024-02-21 4.80 5.01 4.72 4.86 40.2M
2024-02-20 4.71 5.10 4.53 4.92 42.7M
2024-02-19 4.36 4.78 4.36 4.65 38.7M
2024-02-08 4.01 4.36 3.93 4.36 36.9M
2024-02-07 4.27 4.29 3.90 3.96 35.0M
2024-02-06 3.88 4.33 3.81 4.22 27.9M
2024-02-05 4.60 4.61 4.17 4.17 25.3M
2024-02-02 4.93 5.01 4.41 4.63 21.7M
2024-02-01 4.91 5.03 4.79 4.89 16.8M
2024-01-31 5.30 5.35 4.95 4.96 22.9M
2024-01-30 5.41 5.57 5.28 5.31 19.0M
2024-01-29 5.91 5.96 5.64 5.64 17.4M
2024-01-26 5.90 6.09 5.87 5.93 26.0M
2024-01-25 5.70 6.18 5.66 5.94 31.1M
2024-01-24 5.71 5.77 5.46 5.70 13.9M
2024-01-23 5.68 5.74 5.50 5.69 11.5M
2024-01-22 5.97 6.04 5.59 5.65 16.3M
2024-01-19 6.15 6.22 5.99 5.99 12.6M
2024-01-18 6.05 6.10 5.93 6.09 15.9M
2024-01-17 6.24 6.26 6.06 6.06 13.0M
2024-01-16 6.29 6.33 6.16 6.23 19.3M
2024-01-15 6.25 6.62 6.23 6.36 27.9M
2024-01-12 6.35 6.39 6.27 6.28 9.9M
2024-01-11 6.22 6.42 6.22 6.39 14.3M
2024-01-10 6.30 6.36 6.20 6.23 11.9M
2024-01-09 6.34 6.43 6.27 6.35 11.3M
2024-01-08 6.48 6.52 6.30 6.31 13.7M
2024-01-05 6.57 6.72 6.45 6.47 15.0M
2024-01-04 6.61 6.70 6.56 6.60 13.2M
2024-01-03 6.70 6.71 6.59 6.64 14.4M
2024-01-02 6.80 6.82 6.69 6.71 15.0M