金迪克

688670
🏛️ 中国 →
15.61
最后更新: 2025-09-30
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
2021-12-31 53.92 54.92 53.68 54.06 1.0M
2021-12-30 52.84 53.61 52.04 53.41 0.9M
2021-12-29 51.83 53.27 51.63 52.53 0.7M
2021-12-28 51.76 52.47 51.19 51.84 0.5M
2021-12-27 51.93 52.61 51.21 51.76 0.5M
2021-12-24 52.98 53.33 51.86 51.94 0.8M
2021-12-23 53.56 53.56 52.29 52.97 0.8M
2021-12-22 52.31 53.57 52.05 53.57 1.2M
2021-12-21 51.97 52.72 51.36 52.04 0.5M
2021-12-20 51.16 53.17 51.16 51.97 1.0M
2021-12-17 50.86 51.21 50.71 51.14 0.5M
2021-12-16 51.52 51.77 50.29 50.91 1.2M
2021-12-15 52.03 52.34 51.65 51.92 0.6M
2021-12-14 51.43 52.31 51.38 52.01 0.6M
2021-12-13 51.46 52.06 51.20 51.43 0.7M
2021-12-10 51.77 52.06 51.18 51.46 0.7M
2021-12-09 51.19 52.13 51.12 51.89 0.7M
2021-12-08 49.99 51.41 49.87 51.25 0.8M
2021-12-07 51.11 51.11 49.29 49.99 1.4M
2021-12-06 53.54 53.54 50.31 50.64 2.1M
2021-12-03 53.11 53.57 52.14 53.18 0.7M
2021-12-02 55.64 55.64 52.50 52.86 2.9M
2021-12-01 56.29 56.54 55.22 55.55 1.5M
2021-11-30 55.89 56.93 55.64 56.44 1.3M
2021-11-29 58.49 58.79 55.91 56.02 2.0M
2021-11-26 58.64 58.99 57.06 57.24 1.3M
2021-11-25 58.14 59.60 57.54 58.64 1.7M
2021-11-24 56.96 59.34 56.80 58.18 2.0M
2021-11-23 56.68 57.06 56.52 56.76 0.9M
2021-11-22 57.39 58.11 56.50 56.76 1.1M
2021-11-19 57.09 58.24 56.81 57.22 0.7M
2021-11-18 57.81 58.25 56.86 57.09 0.5M
2021-11-17 59.39 59.39 57.75 57.80 1.0M
2021-11-16 59.71 59.89 58.65 59.39 0.8M
2021-11-15 58.89 60.22 58.42 59.23 0.9M
2021-11-12 57.00 58.92 56.54 58.41 0.9M
2021-11-11 56.70 57.57 56.07 57.00 0.6M
2021-11-10 57.46 57.79 55.64 57.03 0.9M
2021-11-09 57.28 57.86 57.16 57.44 0.4M
2021-11-08 58.08 58.21 56.71 57.44 0.4M
2021-11-05 59.29 59.41 57.61 57.66 0.6M
2021-11-04 57.95 59.90 57.95 59.19 0.7M
2021-11-03 58.11 58.75 57.56 57.80 0.7M
2021-11-02 60.00 60.36 57.22 57.79 1.0M
2021-11-01 61.06 61.19 58.64 60.06 1.0M
2021-10-29 61.27 62.02 60.29 60.70 0.7M
2021-10-28 59.64 61.50 59.36 60.57 0.6M
2021-10-27 62.65 62.65 59.86 60.25 0.9M
2021-10-26 62.27 63.26 61.64 61.96 1.1M
2021-10-25 64.41 64.46 61.43 61.86 1.2M
2021-10-22 64.77 66.43 64.47 64.65 0.8M
2021-10-21 65.57 66.28 64.29 65.36 0.9M
2021-10-20 66.99 67.42 64.35 66.13 1.5M
2021-10-19 71.43 72.71 65.76 66.14 2.7M
2021-10-18 74.93 74.93 65.73 68.39 2.7M
2021-10-15 73.57 74.63 71.89 73.90 1.0M
2021-10-14 70.00 74.91 68.79 73.97 1.7M
2021-10-13 67.78 69.99 67.07 69.38 1.0M
2021-10-12 70.57 71.10 67.14 67.63 1.2M
2021-10-11 70.21 70.28 67.98 70.00 0.6M
2021-10-08 69.93 69.99 67.15 69.03 0.9M
2021-09-30 67.46 70.95 66.51 69.45 1.3M
2021-09-29 65.43 68.28 65.01 66.46 1.0M
2021-09-28 64.99 67.26 63.83 66.60 1.4M
2021-09-27 62.77 65.71 62.15 64.87 1.5M
2021-09-24 61.96 63.26 61.26 61.93 0.7M
2021-09-23 64.29 64.83 61.37 61.96 1.0M
2021-09-22 62.57 66.66 62.01 64.29 1.0M
2021-09-17 59.05 63.24 58.61 62.90 1.6M
2021-09-16 58.99 60.16 58.51 59.04 0.5M
2021-09-15 59.44 59.65 58.44 58.67 0.6M
2021-09-14 60.85 60.85 58.97 59.71 0.7M
2021-09-13 59.66 61.07 59.40 60.41 0.7M
2021-09-10 59.14 61.34 59.14 59.30 0.8M
2021-09-09 59.64 59.76 58.98 59.43 1.1M
2021-09-08 60.43 60.43 59.30 59.76 0.8M
2021-09-07 60.01 60.70 59.96 60.34 0.5M
2021-09-06 60.74 62.14 59.71 60.71 1.3M
2021-09-03 60.93 61.41 60.09 60.71 0.6M
2021-09-02 60.06 61.42 59.11 60.36 1.1M
2021-09-01 61.06 62.91 59.71 60.75 1.2M
2021-08-31 65.00 65.00 60.71 61.43 1.6M
2021-08-30 62.89 67.86 62.89 64.26 1.5M
2021-08-27 63.46 66.79 62.14 63.14 2.3M
2021-08-26 66.79 66.79 62.01 62.46 2.4M
2021-08-25 64.27 69.29 61.70 68.00 2.5M
2021-08-24 65.36 65.36 62.93 63.93 1.1M
2021-08-23 64.41 66.06 62.17 64.36 1.6M
2021-08-20 60.49 65.63 60.49 64.29 2.8M
2021-08-19 57.86 62.34 57.86 61.15 2.0M
2021-08-18 61.80 61.80 58.31 58.79 2.0M
2021-08-17 60.93 62.76 60.41 61.80 1.7M
2021-08-16 60.69 63.14 59.30 61.81 2.2M
2021-08-13 62.86 64.04 58.96 60.61 3.6M
2021-08-12 64.50 67.45 62.01 63.69 3.1M
2021-08-11 67.37 70.61 65.79 65.79 3.4M
2021-08-10 63.21 67.34 62.15 63.87 3.1M
2021-08-09 62.50 65.63 58.66 63.57 4.7M
2021-08-06 72.14 73.07 62.14 64.36 5.1M
2021-08-05 74.29 75.14 70.13 71.64 5.2M
2021-08-04 67.36 79.42 64.64 76.81 11.4M
2021-08-03 56.43 71.48 56.43 66.11 14.9M
2021-08-02 62.86 71.43 59.05 59.22 17.3M