卓易信息

688258
🏛️ 中国 →
69.00
最后更新: 2025-09-26
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 73.00 73.20 72.11 72.11 282.7K
09:35 72.12 72.52 71.80 71.87 193.2K
09:40 71.87 72.09 71.20 71.20 459.7K
09:45 71.16 71.19 70.52 70.52 372.1K
09:50 70.50 70.50 68.93 68.93 581.5K
09:55 68.90 70.20 68.90 69.99 493.8K
10:00 70.00 70.28 69.50 69.92 199.7K
10:05 69.70 69.71 69.07 69.60 118.3K
10:10 69.50 69.62 69.12 69.40 74.1K
10:15 69.30 69.50 69.02 69.15 94.7K
10:20 69.05 69.66 69.05 69.50 54.4K
10:25 69.50 69.88 69.29 69.32 34.9K
10:30 69.39 69.63 69.24 69.33 66.2K
10:35 69.33 69.34 69.02 69.24 89.9K
10:40 69.24 69.40 69.00 69.11 214.4K
10:45 69.11 69.23 68.87 69.04 171.4K
10:50 68.91 69.04 67.98 67.98 367.1K
10:55 67.98 68.26 67.97 68.07 184.6K
11:00 68.02 68.11 67.88 67.88 306.9K
11:05 67.88 68.05 67.80 67.91 187.3K
11:10 67.91 68.00 67.90 68.00 37.5K
11:15 68.05 68.18 67.94 67.97 75.9K
11:20 67.96 68.00 67.90 67.95 65.0K
11:25 67.91 67.96 67.80 67.81 136.6K
13:00 67.80 68.40 67.80 68.40 142.0K
13:05 68.40 68.40 68.15 68.15 47.3K
13:10 68.03 68.30 68.02 68.30 38.1K
13:15 68.34 68.82 68.34 68.40 34.5K
13:20 68.41 68.85 68.41 68.67 42.8K
13:25 68.67 68.85 68.41 68.50 76.1K
13:30 68.55 68.59 68.41 68.50 39.8K
13:35 68.52 68.92 68.52 68.92 53.9K
13:40 68.91 69.79 68.89 69.79 118.2K
13:45 69.69 70.79 69.69 70.79 202.1K
13:50 70.76 70.76 70.21 70.21 141.3K
13:55 70.21 70.35 70.01 70.31 80.3K
14:00 70.26 70.27 69.86 70.00 82.4K
14:05 69.86 70.25 69.83 70.09 29.4K
14:10 70.09 70.13 69.80 69.88 81.4K
14:15 69.85 69.89 69.80 69.81 50.7K
14:20 69.80 69.82 69.50 69.50 69.4K
14:25 69.50 69.54 69.25 69.26 90.6K
14:30 69.26 69.54 69.26 69.49 69.9K
14:35 69.30 69.38 69.25 69.25 58.6K
14:40 69.25 69.39 68.88 69.39 111.5K
14:45 69.33 69.54 69.01 69.54 127.0K
14:50 69.52 69.56 69.03 69.06 124.3K
14:55 69.06 69.10 69.01 69.06 49.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 72.68 73.50 67.72 69.00 6.9M
2025-09-25 72.49 76.30 72.40 73.98 5.5M
2025-09-24 73.00 74.50 70.00 73.00 5.0M
2025-09-23 80.00 80.00 71.95 73.80 7.7M
2025-09-22 75.00 79.38 72.51 79.19 9.6M
2025-09-19 75.80 76.88 72.27 74.21 8.0M
2025-09-18 76.81 77.43 72.23 73.00 7.8M
2025-09-17 75.73 78.00 72.50 76.81 6.2M
2025-09-16 74.50 77.90 73.53 75.57 4.9M
2025-09-15 76.49 76.80 73.30 74.64 5.9M
2025-09-12 71.68 78.52 70.79 77.24 9.8M
2025-09-11 68.50 73.29 66.60 71.70 6.4M
2025-09-10 68.66 69.94 68.10 68.97 2.5M
2025-09-09 70.43 70.95 67.00 67.89 4.6M
2025-09-08 66.00 73.30 65.58 70.02 8.2M
2025-09-05 65.70 68.80 64.10 68.32 4.9M
2025-09-04 66.77 68.70 63.84 65.29 5.3M
2025-09-03 64.70 67.15 64.70 66.00 4.4M
2025-09-02 68.99 69.98 63.96 64.50 6.1M
2025-09-01 69.39 72.30 68.01 68.74 5.6M
2025-08-29 68.90 70.07 66.89 69.97 5.6M
2025-08-28 71.20 71.84 67.29 68.95 7.2M
2025-08-27 79.02 80.00 72.57 72.57 6.3M
2025-08-26 73.82 78.38 72.27 77.55 6.6M
2025-08-25 78.20 82.28 73.37 74.39 6.6M
2025-08-22 76.48 77.75 73.68 76.60 3.8M
2025-08-21 76.00 79.80 74.51 76.84 4.4M
2025-08-20 76.46 78.42 73.00 77.78 5.9M
2025-08-19 72.54 83.80 71.88 78.90 9.3M
2025-08-18 70.97 75.67 69.11 73.45 6.5M
2025-08-15 67.91 71.47 66.80 71.00 5.4M
2025-08-14 70.00 70.51 66.80 67.74 5.2M
2025-08-13 67.42 69.20 66.81 68.48 5.6M
2025-08-12 69.74 70.55 66.66 67.41 6.6M
2025-08-11 68.30 71.87 68.30 70.76 6.5M
2025-08-08 70.76 72.98 67.31 69.70 9.9M
2025-08-07 73.85 77.00 71.00 74.00 7.9M
2025-08-06 69.63 76.59 67.30 75.63 9.9M
2025-08-05 72.50 72.97 66.92 70.70 11.6M
2025-08-04 66.10 77.10 64.12 75.43 11.8M
2025-08-01 66.75 69.80 62.50 67.30 10.4M
2025-07-31 62.11 66.66 62.00 63.78 9.7M
2025-07-30 56.64 63.62 56.58 62.09 10.3M
2025-07-29 55.23 57.22 54.69 56.95 5.1M
2025-07-28 53.03 55.88 52.65 55.77 6.4M
2025-07-25 50.86 53.18 50.86 53.03 5.5M
2025-07-24 52.79 53.77 50.72 50.86 5.2M
2025-07-23 52.01 54.26 51.50 52.80 4.8M
2025-07-22 53.00 53.78 52.07 52.83 3.3M
2025-07-21 52.36 53.78 51.58 53.51 5.4M
2025-07-18 51.70 56.50 51.70 53.20 10.6M
2025-07-17 49.80 51.29 49.30 50.94 4.5M
2025-07-16 49.60 51.15 49.18 50.29 5.6M
2025-07-15 47.20 50.48 46.26 49.66 7.0M
2025-07-14 46.31 47.33 46.00 47.20 4.0M
2025-07-11 44.44 46.66 44.07 46.15 3.6M
2025-07-10 45.03 45.65 44.33 44.76 2.7M
2025-07-09 45.57 46.40 45.51 45.76 2.0M
2025-07-08 43.88 46.18 43.18 46.10 4.4M
2025-07-07 45.00 45.54 43.80 44.21 2.6M
2025-07-04 46.20 46.20 44.78 45.20 2.6M
2025-07-03 45.90 46.20 45.20 45.97 2.0M
2025-07-02 46.39 46.78 45.52 45.72 2.6M
2025-07-01 48.55 48.55 46.27 46.59 3.4M
2025-06-30 48.50 48.50 47.50 48.43 3.1M
2025-06-27 48.78 48.78 47.31 47.65 3.0M
2025-06-26 47.05 49.57 46.80 47.80 5.5M
2025-06-25 46.13 47.13 45.52 47.02 3.0M
2025-06-24 45.04 46.44 45.04 45.82 2.3M
2025-06-23 44.44 45.88 44.38 45.00 3.2M
2025-06-20 46.31 47.25 44.86 44.94 3.6M
2025-06-19 48.84 49.73 46.61 46.95 4.6M
2025-06-18 47.63 48.44 46.71 48.40 3.1M
2025-06-17 49.42 50.63 47.40 48.33 3.9M
2025-06-16 45.88 50.61 45.60 49.52 6.9M
2025-06-13 47.60 48.28 46.45 46.54 3.2M
2025-06-12 46.00 48.17 45.51 47.93 5.3M
2025-06-11 47.65 47.89 45.88 46.15 4.9M
2025-06-10 49.84 50.03 47.20 47.89 9.8M
2025-06-09 46.00 53.18 46.00 50.00 11.8M
2025-06-06 45.60 45.98 45.11 45.90 2.1M
2025-06-05 43.93 45.80 43.80 45.60 3.2M
2025-06-04 43.87 45.24 43.60 43.80 3.2M
2025-06-03 43.38 44.49 42.85 43.95 2.8M
2025-05-30 43.76 44.50 43.04 43.24 2.4M
2025-05-29 42.54 44.44 42.42 43.84 3.0M
2025-05-28 42.23 43.19 42.01 42.41 2.0M
2025-05-27 44.85 44.85 42.40 42.80 3.2M
2025-05-26 44.30 44.95 43.68 44.30 1.8M
2025-05-23 45.66 46.20 44.05 44.17 2.5M
2025-05-22 44.62 46.94 44.01 45.66 3.9M
2025-05-21 45.10 45.30 43.81 44.62 2.9M
2025-05-20 45.74 46.21 44.90 45.11 2.3M
2025-05-19 45.71 46.07 44.89 45.77 2.3M
2025-05-16 45.08 46.18 45.00 45.75 2.3M
2025-05-15 46.51 46.70 45.41 45.45 3.2M
2025-05-14 47.30 48.20 45.93 46.70 4.1M
2025-05-13 47.76 48.90 46.89 47.30 3.3M
2025-05-12 46.04 47.49 44.80 46.97 4.9M
2025-05-09 51.00 51.77 45.80 46.14 9.4M
2025-05-08 46.96 49.66 46.16 48.22 5.6M
2025-05-07 47.70 49.85 46.08 47.08 6.4M
2025-05-06 46.90 49.18 46.50 48.30 6.5M
2025-04-30 46.83 48.55 46.22 46.51 4.4M
2025-04-29 44.50 46.58 44.40 46.20 4.1M
2025-04-28 44.80 45.92 44.00 44.79 4.3M
2025-04-25 43.31 44.15 42.42 43.79 2.8M
2025-04-24 42.88 43.88 42.02 43.30 5.2M
2025-04-23 43.22 44.94 42.60 43.15 5.9M
2025-04-22 44.30 45.00 42.82 43.00 6.3M
2025-04-21 41.50 46.24 41.50 45.50 8.6M
2025-04-18 41.80 43.10 41.34 42.20 5.9M
2025-04-17 37.12 43.28 37.12 42.64 9.3M
2025-04-16 37.48 39.69 37.10 38.00 4.5M
2025-04-15 37.20 38.18 36.55 37.62 3.6M
2025-04-14 36.57 37.88 35.72 37.62 4.7M
2025-04-11 35.23 36.48 34.70 35.76 3.6M
2025-04-10 34.66 36.26 34.66 35.49 5.8M
2025-04-09 31.88 34.80 30.10 33.84 7.2M
2025-04-08 32.31 33.95 30.70 32.36 8.8M
2025-04-07 36.00 36.48 31.08 31.95 6.3M
2025-04-03 40.99 41.56 38.71 38.85 5.1M
2025-04-02 41.73 42.29 41.37 41.66 1.9M
2025-04-01 41.59 43.30 41.31 41.87 3.9M
2025-03-31 41.09 42.00 40.00 41.48 3.8M
2025-03-28 41.18 42.11 40.51 41.35 2.6M
2025-03-27 41.01 41.94 40.31 40.99 2.6M
2025-03-26 41.41 42.49 41.00 41.25 2.7M
2025-03-25 44.41 46.80 41.44 41.44 6.1M
2025-03-24 42.66 43.05 41.24 42.51 3.8M
2025-03-21 46.00 46.00 42.02 42.68 7.7M
2025-03-20 47.12 47.81 45.96 46.00 4.8M
2025-03-19 49.18 49.42 47.50 47.64 3.2M
2025-03-18 49.16 50.35 47.80 49.46 4.0M
2025-03-17 48.79 50.22 46.43 49.59 5.7M
2025-03-14 48.40 48.78 46.70 48.01 4.1M
2025-03-13 46.98 48.81 45.60 48.25 6.4M
2025-03-12 48.76 49.00 46.60 46.93 5.7M
2025-03-11 49.49 50.39 47.09 47.85 5.6M
2025-03-10 48.24 50.48 47.74 49.36 6.8M
2025-03-07 50.50 50.50 46.89 47.70 8.2M
2025-03-06 47.50 51.48 47.33 50.76 13.3M
2025-03-05 47.00 47.00 44.60 46.74 8.9M
2025-03-04 41.82 45.54 41.50 44.68 7.8M
2025-03-03 40.27 46.07 40.27 42.60 13.1M
2025-02-28 42.99 43.00 38.83 39.10 6.2M
2025-02-27 44.00 44.40 42.01 43.18 4.4M
2025-02-26 44.81 44.88 42.44 44.40 6.3M
2025-02-25 44.00 45.29 43.15 44.60 5.2M
2025-02-24 46.61 46.88 43.55 44.48 7.9M
2025-02-21 47.50 48.10 44.63 47.70 8.7M
2025-02-20 45.66 48.30 45.16 45.98 8.7M
2025-02-19 44.56 48.28 44.56 46.99 11.7M
2025-02-18 42.77 44.59 42.00 42.54 9.0M
2025-02-17 44.00 46.50 42.60 42.78 13.3M
2025-02-14 39.02 45.00 39.01 42.99 16.5M
2025-02-13 39.58 39.67 37.90 38.48 5.5M
2025-02-12 39.88 40.98 39.06 39.62 6.3M
2025-02-11 39.00 41.00 38.23 39.83 7.1M
2025-02-10 39.00 40.20 38.01 39.67 6.9M
2025-02-07 38.00 39.18 37.26 38.13 5.6M
2025-02-06 37.86 38.67 37.05 38.22 4.6M
2025-02-05 36.74 39.00 36.33 37.97 6.4M
2025-01-27 38.36 38.36 34.86 35.54 4.2M
2025-01-24 34.36 38.36 33.51 37.18 6.9M
2025-01-23 34.79 34.95 33.78 33.87 1.6M
2025-01-22 34.03 35.07 34.03 34.30 1.2M
2025-01-21 33.95 35.15 33.95 34.72 1.8M
2025-01-20 33.30 34.59 33.01 34.00 1.8M
2025-01-17 32.76 33.43 32.30 32.94 1.4M
2025-01-16 33.33 34.28 32.71 32.85 1.8M
2025-01-15 32.69 33.68 32.68 33.32 1.8M
2025-01-14 31.85 33.01 31.56 32.90 2.3M
2025-01-13 31.62 31.99 30.36 31.70 1.7M
2025-01-10 30.02 32.15 30.02 31.41 3.1M
2025-01-09 30.00 31.20 29.89 30.17 1.4M
2025-01-08 30.45 30.52 28.80 30.08 1.7M
2025-01-07 29.90 30.55 29.30 30.37 1.7M
2025-01-06 31.08 31.08 29.60 29.90 1.9M
2025-01-03 33.47 33.76 31.00 31.11 2.0M
2025-01-02 34.81 34.81 33.26 33.70 1.5M