金迪克

688670
🏛️ 中国 →
15.58
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
2023-12-29 28.13 28.60 28.10 28.46 1.0M
2023-12-28 27.78 28.33 27.15 28.15 1.4M
2023-12-27 27.67 28.36 27.39 27.53 1.6M
2023-12-26 28.50 29.35 27.00 27.67 2.4M
2023-12-25 30.46 31.00 30.46 30.76 0.4M
2023-12-22 31.55 31.55 30.40 30.46 0.6M
2023-12-21 31.20 31.40 30.47 31.40 0.8M
2023-12-20 32.39 32.50 31.18 31.25 0.9M
2023-12-19 31.10 32.08 30.71 31.71 0.9M
2023-12-18 31.00 31.76 30.88 31.07 0.8M
2023-12-15 32.46 32.46 31.50 31.73 0.8M
2023-12-14 32.86 33.27 32.10 32.15 1.0M
2023-12-13 32.97 33.45 32.79 32.85 0.8M
2023-12-12 33.77 33.77 32.96 32.97 0.8M
2023-12-11 33.50 33.79 32.70 33.31 1.1M
2023-12-08 33.26 33.62 33.09 33.18 1.2M
2023-12-07 33.82 34.18 33.14 33.35 1.1M
2023-12-06 33.86 34.50 33.20 33.85 1.1M
2023-12-05 35.10 35.10 34.02 34.05 1.1M
2023-12-04 35.00 35.65 33.89 35.01 1.5M
2023-12-01 34.48 34.85 34.03 34.78 1.3M
2023-11-30 33.71 35.15 33.71 34.59 2.0M
2023-11-29 34.29 35.18 33.52 33.93 2.4M
2023-11-28 35.66 35.66 33.91 34.68 1.9M
2023-11-27 37.44 39.13 35.00 35.05 4.2M
2023-11-24 37.37 37.95 35.91 37.42 4.4M
2023-11-23 36.00 37.59 33.98 36.49 4.7M
2023-11-22 33.50 35.80 33.45 35.03 2.7M
2023-11-21 33.39 34.27 33.00 33.69 1.9M
2023-11-20 34.30 34.30 32.96 33.26 2.1M
2023-11-17 31.94 34.27 31.60 34.23 3.2M
2023-11-16 31.90 33.08 31.74 31.86 1.6M
2023-11-15 32.32 32.60 31.82 31.99 1.0M
2023-11-14 32.19 32.92 31.77 32.08 1.1M
2023-11-13 32.44 32.75 31.91 32.17 1.0M
2023-11-10 32.05 33.33 31.51 32.52 1.7M
2023-11-09 31.68 33.84 31.44 31.86 2.1M
2023-11-08 31.64 32.16 31.32 31.68 1.3M
2023-11-07 31.88 32.16 31.40 31.45 1.2M
2023-11-06 33.10 33.10 30.28 31.89 3.2M
2023-11-03 32.20 33.58 31.50 32.99 1.8M
2023-11-02 32.26 32.26 31.27 32.16 0.9M
2023-11-01 32.23 32.38 31.11 32.00 1.1M
2023-10-31 32.35 32.80 31.40 32.16 0.9M
2023-10-30 30.54 32.56 30.50 32.48 1.9M
2023-10-27 29.60 31.79 29.05 31.40 2.2M
2023-10-26 29.90 30.40 28.75 29.54 1.2M
2023-10-25 28.90 30.10 28.57 29.93 1.3M
2023-10-24 29.00 29.10 28.10 28.71 1.6M
2023-10-23 29.76 29.89 28.39 29.02 1.4M
2023-10-20 30.01 30.79 29.50 29.80 0.8M
2023-10-19 31.40 31.40 30.50 30.50 0.8M
2023-10-18 32.00 32.08 30.76 31.49 1.1M
2023-10-17 32.99 32.99 31.52 31.92 1.3M
2023-10-16 34.70 35.50 32.40 32.84 2.4M
2023-10-13 33.96 35.54 33.76 34.67 2.2M
2023-10-12 34.00 35.58 33.02 34.14 2.8M
2023-10-11 32.05 33.27 31.93 32.55 1.3M
2023-10-10 32.75 33.18 31.92 32.08 1.3M
2023-10-09 32.56 33.27 32.16 32.68 1.7M
2023-09-28 32.47 32.68 31.90 32.53 1.2M
2023-09-27 31.20 32.59 30.89 32.41 1.3M
2023-09-26 32.32 32.36 31.19 31.27 1.0M
2023-09-25 30.87 32.26 30.72 31.91 1.6M
2023-09-22 30.15 31.00 29.50 30.86 1.1M
2023-09-21 30.66 30.94 30.07 30.11 0.8M
2023-09-20 31.22 31.72 30.61 30.84 1.0M
2023-09-19 31.59 32.20 30.89 31.22 1.6M
2023-09-18 30.58 32.29 30.58 31.81 1.4M
2023-09-15 30.37 31.55 30.27 30.79 1.0M
2023-09-14 31.20 31.65 30.09 30.44 1.2M
2023-09-13 31.12 31.57 30.81 31.43 0.7M
2023-09-12 31.07 31.50 31.04 31.20 0.5M
2023-09-11 30.88 31.68 30.56 31.25 0.7M
2023-09-08 30.73 31.30 30.06 30.66 0.5M
2023-09-07 31.44 31.63 30.74 30.75 0.6M
2023-09-06 31.37 32.19 30.98 31.60 0.7M
2023-09-05 30.80 31.78 30.80 31.48 0.9M
2023-09-04 31.06 31.69 30.67 31.30 0.8M
2023-09-01 31.13 31.54 30.73 31.05 0.7M
2023-08-31 31.67 31.77 30.45 31.18 0.7M
2023-08-30 31.28 32.19 31.00 31.66 0.9M
2023-08-29 28.87 31.14 28.79 31.02 1.3M
2023-08-28 30.30 30.84 28.65 28.65 1.2M
2023-08-25 29.80 30.06 28.86 28.96 0.7M
2023-08-24 29.14 30.19 29.11 29.99 0.6M
2023-08-23 30.10 30.12 29.29 29.29 0.6M
2023-08-22 30.41 30.92 29.60 30.05 1.1M
2023-08-21 29.89 31.08 29.89 30.61 0.9M
2023-08-18 30.84 31.11 30.10 30.22 0.6M
2023-08-17 31.13 31.29 30.17 30.85 0.8M
2023-08-16 31.10 31.90 30.59 30.67 0.8M
2023-08-15 31.70 31.97 30.88 31.27 0.9M
2023-08-14 31.62 31.82 30.88 31.65 1.2M
2023-08-11 32.80 32.94 31.50 31.60 1.1M
2023-08-10 31.30 32.68 31.30 32.26 1.1M
2023-08-09 31.93 32.87 31.51 31.65 1.3M
2023-08-08 32.04 32.25 31.45 31.72 1.0M
2023-08-07 32.39 33.02 31.89 32.13 1.4M
2023-08-04 33.45 33.54 32.38 32.39 1.3M
2023-08-03 33.19 33.70 32.21 33.47 2.2M
2023-08-02 33.00 34.33 32.87 33.68 1.7M
2023-08-01 33.20 33.87 32.53 33.02 1.3M
2023-07-31 33.74 33.90 32.13 33.07 2.1M
2023-07-28 33.12 34.18 32.85 33.60 1.8M
2023-07-27 32.38 34.40 31.81 33.22 2.5M
2023-07-26 31.01 33.00 30.88 32.38 2.3M
2023-07-25 31.64 31.64 30.66 31.19 2.3M
2023-07-24 29.97 31.70 29.77 31.55 4.1M
2023-07-21 28.55 30.97 28.47 29.63 3.9M
2023-07-20 28.74 29.08 28.35 28.58 2.0M
2023-07-19 29.03 29.15 28.46 28.52 3.1M
2023-07-18 29.20 29.35 28.60 29.10 4.5M
2023-07-17 31.00 32.08 29.35 29.35 5.6M
2023-07-14 37.47 37.57 36.46 36.69 1.4M
2023-07-13 38.54 39.44 37.37 37.53 2.0M
2023-07-12 43.20 43.20 37.66 38.00 2.8M
2023-07-11 43.12 43.12 41.51 42.35 1.0M
2023-07-10 44.50 44.56 42.20 42.71 1.2M
2023-07-07 44.04 44.69 43.44 43.63 0.8M
2023-07-06 44.90 45.85 44.68 44.96 0.4M
2023-07-05 45.08 46.49 44.54 44.94 0.4M
2023-07-04 45.25 45.88 44.00 45.58 0.8M
2023-07-03 47.14 47.39 44.95 45.07 0.9M
2023-06-30 46.76 47.84 46.31 47.08 0.5M
2023-06-29 46.63 47.50 46.44 46.63 0.3M
2023-06-28 47.01 47.97 46.12 46.63 0.5M
2023-06-27 46.91 47.59 46.48 47.04 0.6M
2023-06-26 47.74 48.23 46.66 46.90 0.6M
2023-06-21 48.57 49.48 47.80 47.90 0.5M
2023-06-20 49.94 49.94 47.66 48.52 1.0M
2023-06-19 50.50 50.80 49.43 49.94 0.7M
2023-06-16 51.08 51.50 49.89 50.40 0.5M
2023-06-15 51.06 51.09 50.08 50.97 0.5M
2023-06-14 51.92 52.41 50.53 51.06 0.7M
2023-06-13 50.35 52.14 49.80 51.92 0.8M
2023-06-12 50.09 51.00 49.04 49.86 0.5M
2023-06-09 48.81 50.58 48.50 49.80 0.7M
2023-06-08 49.39 49.66 48.54 48.57 0.5M
2023-06-07 49.19 49.88 48.67 48.93 0.5M
2023-06-06 49.49 50.30 48.88 49.34 0.7M
2023-06-05 50.00 50.30 48.58 49.68 0.8M
2023-06-02 48.65 49.58 47.88 49.15 0.6M
2023-06-01 49.16 49.50 47.74 48.25 0.5M
2023-05-31 47.32 49.39 47.32 48.74 0.8M
2023-05-30 46.65 48.88 46.23 47.54 0.9M
2023-05-29 48.68 49.58 47.50 47.59 0.9M
2023-05-26 47.25 49.04 47.25 48.23 0.8M
2023-05-25 49.38 49.45 47.86 48.71 0.7M
2023-05-24 48.21 50.00 47.28 48.90 1.0M
2023-05-23 47.18 49.98 47.09 48.98 1.4M
2023-05-22 46.29 48.09 46.29 47.14 0.8M
2023-05-19 46.74 47.64 45.99 46.19 0.9M
2023-05-18 46.30 47.93 45.50 46.44 1.1M
2023-05-17 46.72 47.99 44.79 46.21 1.5M
2023-05-16 41.09 47.06 41.07 46.64 2.4M
2023-05-15 39.59 41.80 38.79 41.79 0.8M
2023-05-12 39.49 40.64 39.46 39.74 0.4M
2023-05-11 40.26 41.04 39.59 39.70 0.5M
2023-05-10 40.29 40.46 39.21 39.96 0.6M
2023-05-09 41.16 42.06 40.56 40.56 0.7M
2023-05-08 41.47 42.14 40.91 41.08 0.7M
2023-05-05 43.93 43.93 41.14 41.47 1.1M
2023-05-04 43.57 44.04 41.84 43.71 1.1M
2023-04-28 41.25 44.42 40.96 43.71 1.5M
2023-04-27 41.75 42.04 40.84 41.16 0.7M
2023-04-26 42.16 42.81 40.96 41.67 1.0M
2023-04-25 43.79 43.79 41.31 41.65 1.2M
2023-04-24 43.21 45.20 42.71 43.80 1.6M
2023-04-21 44.14 44.59 42.18 42.89 1.5M
2023-04-20 44.26 46.22 43.36 44.41 2.9M
2023-04-19 43.57 44.36 41.90 42.63 2.0M
2023-04-18 42.93 45.01 42.27 44.88 1.6M
2023-04-17 41.97 42.77 41.67 42.56 0.6M
2023-04-14 41.96 42.76 41.34 42.16 0.9M
2023-04-13 41.43 42.47 41.09 41.54 0.6M
2023-04-12 41.44 42.05 40.71 41.54 0.6M
2023-04-11 41.06 41.80 40.51 41.34 0.6M
2023-04-10 40.71 41.36 40.49 40.78 1.0M
2023-04-07 39.29 41.03 39.01 40.86 1.0M
2023-04-06 37.86 39.29 37.86 39.13 0.7M
2023-04-04 38.05 38.41 37.39 37.99 0.5M
2023-04-03 36.17 38.11 36.17 37.87 0.7M
2023-03-31 37.07 37.07 35.61 36.54 0.8M
2023-03-30 35.69 36.56 35.28 36.08 0.7M
2023-03-29 35.71 36.07 35.36 35.68 0.5M
2023-03-28 35.96 36.49 35.36 35.92 0.4M
2023-03-27 36.20 36.25 35.36 35.71 0.5M
2023-03-24 35.84 36.20 35.47 35.79 0.5M
2023-03-23 35.53 36.42 35.21 35.59 0.5M
2023-03-22 35.69 36.21 35.00 35.71 0.4M
2023-03-21 35.56 35.76 34.79 35.59 0.4M
2023-03-20 35.62 35.62 34.23 35.21 0.9M
2023-03-17 37.11 37.12 35.44 35.47 0.9M
2023-03-16 36.86 37.00 36.23 36.51 0.5M
2023-03-15 36.91 37.61 36.43 36.61 0.8M
2023-03-14 36.87 37.66 36.07 37.04 1.1M
2023-03-13 37.07 38.09 36.11 36.61 1.2M
2023-03-10 37.86 38.41 36.86 37.36 1.5M
2023-03-09 37.34 39.83 37.34 38.07 1.7M
2023-03-08 36.79 37.26 36.45 36.90 0.6M
2023-03-07 37.76 37.86 36.43 37.00 0.8M
2023-03-06 37.56 38.70 37.07 37.76 0.8M
2023-03-03 37.61 38.81 37.19 37.19 0.7M
2023-03-02 38.47 38.47 37.60 37.61 0.6M
2023-03-01 38.69 39.24 38.04 38.26 1.1M
2023-02-28 37.71 39.42 37.71 38.64 1.7M
2023-02-27 41.39 42.76 38.74 39.18 2.8M
2023-02-24 38.13 39.98 38.07 38.59 1.3M
2023-02-23 37.99 39.39 37.92 38.49 1.4M
2023-02-22 36.56 39.43 36.56 38.38 2.6M
2023-02-21 35.76 36.82 35.28 36.54 1.4M
2023-02-20 33.76 35.70 33.14 35.59 1.0M
2023-02-17 33.56 34.41 33.50 33.89 0.5M
2023-02-16 34.18 34.71 33.39 33.49 0.5M
2023-02-15 34.78 35.30 34.19 34.33 0.5M
2023-02-14 34.97 35.56 34.44 35.31 0.5M
2023-02-13 34.07 35.09 33.22 34.86 0.7M
2023-02-10 34.21 34.59 33.31 34.22 0.8M
2023-02-09 34.20 34.36 33.69 34.36 0.4M
2023-02-08 33.92 34.84 33.92 34.13 0.5M
2023-02-07 34.11 34.99 33.89 34.21 0.6M
2023-02-06 36.38 36.38 34.00 34.11 1.4M
2023-02-03 35.43 37.57 35.43 36.59 1.5M
2023-02-02 35.27 36.99 34.66 35.36 1.1M
2023-02-01 34.66 35.36 34.39 34.86 0.6M
2023-01-31 35.00 35.36 34.25 35.01 0.7M
2023-01-30 34.91 35.70 33.65 35.36 1.6M
2023-01-20 35.76 36.36 35.36 35.69 0.9M
2023-01-19 35.07 36.39 34.88 35.78 0.9M
2023-01-18 34.43 35.21 34.11 35.13 0.7M
2023-01-17 35.06 35.06 34.16 34.52 0.9M
2023-01-16 34.11 35.42 33.66 34.84 1.8M
2023-01-13 32.21 34.45 32.11 34.29 1.8M
2023-01-12 33.63 33.99 32.15 32.21 1.2M
2023-01-11 32.89 34.99 32.89 33.41 1.7M
2023-01-10 31.26 33.43 30.89 33.08 1.6M
2023-01-09 31.49 31.76 30.79 31.07 1.0M
2023-01-06 32.04 32.58 31.49 31.60 0.9M
2023-01-05 31.30 32.27 31.07 32.01 1.0M
2023-01-04 31.14 32.13 30.41 31.69 1.5M
2023-01-03 30.96 31.56 30.18 31.21 1.0M