金发拉比

002762
🏛️ 中国 →
9.45
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 9.19 9.35 9.18 9.31 2,190.1K
09:35 9.32 9.35 9.22 9.24 1,014.4K
09:40 9.24 9.32 9.23 9.32 336.8K
09:45 9.31 9.40 9.27 9.35 653.2K
09:50 9.34 9.36 9.32 9.34 475.7K
09:55 9.34 9.35 9.28 9.32 228.9K
10:00 9.30 9.35 9.28 9.33 237.9K
10:05 9.33 9.43 9.33 9.43 607.4K
10:10 9.44 9.53 9.43 9.49 745.5K
10:15 9.49 9.49 9.43 9.43 254.4K
10:20 9.43 9.47 9.43 9.47 94.9K
10:25 9.47 9.47 9.44 9.46 120.5K
10:30 9.45 9.48 9.45 9.46 84.4K
10:35 9.48 9.48 9.41 9.43 260.1K
10:40 9.43 9.45 9.41 9.43 53.5K
10:45 9.43 9.43 9.41 9.43 107.3K
10:50 9.41 9.42 9.41 9.42 59.0K
10:55 9.43 9.43 9.41 9.41 62.7K
11:00 9.43 9.43 9.41 9.42 148.1K
11:05 9.41 9.41 9.37 9.39 132.4K
11:10 9.39 9.42 9.39 9.42 33.6K
11:15 9.42 9.42 9.39 9.39 32.7K
11:20 9.39 9.41 9.39 9.39 30.4K
11:25 9.39 9.43 9.38 9.40 107.4K
11:30 9.40 9.40 9.40 9.40 0.6K
13:00 9.40 9.40 9.32 9.36 200.0K
13:05 9.38 9.38 9.36 9.38 64.0K
13:10 9.38 9.40 9.38 9.38 57.5K
13:15 9.36 9.40 9.36 9.40 52.7K
13:20 9.40 9.43 9.39 9.40 76.2K
13:25 9.40 9.49 9.40 9.49 235.8K
13:30 9.49 9.51 9.48 9.51 472.5K
13:35 9.51 9.53 9.50 9.52 310.7K
13:40 9.52 9.53 9.50 9.53 185.8K
13:45 9.53 9.54 9.51 9.54 615.9K
13:50 9.54 9.54 9.54 9.54 28.7K
13:55 9.54 9.54 9.54 9.54 37.8K
14:00 9.54 9.54 9.54 9.54 25.4K
14:05 9.54 9.54 9.54 9.54 51.3K
14:10 9.54 9.54 9.54 9.54 6.6K
14:15 9.54 9.54 9.48 9.48 1,112.9K
14:20 9.48 9.49 9.37 9.37 463.0K
14:25 9.37 9.41 9.28 9.33 765.5K
14:30 9.34 9.39 9.30 9.39 242.1K
14:35 9.38 9.51 9.35 9.46 260.2K
14:40 9.42 9.50 9.42 9.43 159.3K
14:45 9.44 9.49 9.43 9.46 218.2K
14:50 9.46 9.46 9.39 9.42 289.7K
14:55 9.43 9.47 9.43 9.46 145.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.18 9.54 9.10 9.45 14.3M
2025-09-25 8.82 9.09 8.73 9.09 10.8M
2025-09-24 8.25 8.66 8.25 8.66 6.5M
2025-09-23 8.52 8.55 8.20 8.25 5.9M
2025-09-22 8.12 8.50 8.09 8.50 7.2M
2025-09-19 8.20 8.22 7.98 8.10 4.5M
2025-09-18 8.30 8.36 8.12 8.14 5.3M
2025-09-17 8.45 8.61 8.26 8.33 5.2M
2025-09-16 8.16 8.55 8.15 8.45 8.5M
2025-09-15 8.36 8.41 7.96 8.15 11.4M
2025-09-12 8.48 8.72 8.10 8.36 14.4M
2025-09-11 7.85 8.30 7.85 8.30 8.6M
2025-09-10 7.70 8.03 7.61 7.90 10.0M
2025-09-09 7.45 7.69 7.41 7.65 7.4M
2025-09-08 7.04 7.44 7.03 7.44 7.7M
2025-09-05 7.15 7.22 7.04 7.09 5.6M
2025-09-04 7.12 7.33 6.95 7.08 11.6M
2025-09-03 6.80 7.14 6.76 7.14 12.7M
2025-09-02 6.66 6.94 6.60 6.80 7.8M
2025-09-01 6.41 6.66 6.35 6.66 4.5M
2025-08-29 6.54 6.59 6.42 6.42 3.4M
2025-08-28 6.53 6.60 6.43 6.55 4.7M
2025-08-27 6.62 6.65 6.43 6.45 5.5M
2025-08-26 6.51 6.63 6.47 6.60 5.8M
2025-08-25 6.39 6.45 6.36 6.45 4.1M
2025-08-22 6.49 6.49 6.33 6.39 5.3M
2025-08-21 6.46 6.55 6.39 6.45 5.0M
2025-08-20 6.31 6.47 6.31 6.43 6.0M
2025-08-19 6.41 6.41 6.32 6.33 4.1M
2025-08-18 6.43 6.45 6.25 6.42 6.1M
2025-08-15 6.40 6.52 6.40 6.43 3.2M
2025-08-14 6.53 6.55 6.39 6.40 3.8M
2025-08-13 6.57 6.60 6.49 6.52 4.2M
2025-08-12 6.62 6.68 6.56 6.58 3.5M
2025-08-11 6.75 6.75 6.57 6.61 4.7M
2025-08-08 6.74 6.79 6.63 6.72 6.0M
2025-08-07 6.60 6.80 6.55 6.74 12.6M
2025-08-06 6.27 6.51 6.17 6.51 10.5M
2025-08-05 6.19 6.21 6.09 6.20 4.2M
2025-08-04 6.17 6.30 6.17 6.19 3.5M
2025-08-01 6.25 6.27 6.08 6.16 5.0M
2025-07-31 6.35 6.35 6.19 6.21 3.2M
2025-07-30 6.21 6.38 6.15 6.34 4.8M
2025-07-29 6.46 6.62 6.26 6.28 7.8M
2025-07-28 6.38 6.46 6.36 6.37 4.9M
2025-07-25 6.50 6.72 6.40 6.42 9.5M
2025-07-24 6.32 6.57 6.30 6.57 10.6M
2025-07-23 6.40 6.42 6.20 6.26 7.4M
2025-07-22 6.38 6.49 6.15 6.44 10.7M
2025-07-21 6.45 6.78 6.40 6.42 17.3M
2025-07-18 6.16 6.50 6.05 6.46 13.3M
2025-07-17 6.18 6.30 6.11 6.20 12.0M
2025-07-16 5.99 6.21 5.95 6.19 23.3M
2025-07-15 5.55 5.91 5.54 5.91 15.2M
2025-07-14 5.36 5.67 5.36 5.63 21.4M
2025-07-11 5.40 5.47 5.38 5.40 5.9M
2025-07-10 5.41 5.48 5.40 5.44 4.0M
2025-07-09 5.47 5.56 5.36 5.45 7.8M
2025-07-08 5.41 5.52 5.41 5.44 7.3M
2025-07-07 5.46 5.55 5.34 5.42 12.0M
2025-07-04 5.76 5.78 5.54 5.57 10.7M
2025-07-03 5.80 5.87 5.76 5.78 8.2M
2025-07-02 5.80 5.89 5.77 5.82 7.9M
2025-07-01 5.90 5.93 5.73 5.84 11.4M
2025-06-30 5.80 5.92 5.62 5.89 7.5M
2025-06-27 5.81 5.87 5.79 5.82 5.9M
2025-06-26 5.89 5.91 5.77 5.82 8.8M
2025-06-25 5.88 6.04 5.77 5.90 11.7M
2025-06-24 5.93 6.04 5.82 5.87 11.2M
2025-06-23 5.88 6.00 5.74 5.87 14.0M
2025-06-20 6.12 6.29 5.93 5.95 24.5M
2025-06-19 6.24 6.24 6.24 6.24 4.3M
2025-06-18 6.77 7.05 6.54 6.57 31.3M
2025-06-17 6.39 6.77 6.36 6.77 17.8M
2025-06-16 6.99 6.99 6.45 6.45 45.3M
2025-06-13 6.79 6.79 6.79 6.79 0.7M
2025-06-12 6.47 6.47 6.47 6.47 0.6M
2025-06-04 5.94 6.21 5.94 6.21 11.7M
2025-06-03 5.71 5.97 5.70 5.91 12.1M
2025-05-30 5.48 5.76 5.46 5.70 8.1M
2025-05-29 5.50 5.71 5.46 5.51 9.3M
2025-05-28 5.50 5.57 5.32 5.53 13.6M
2025-05-27 5.56 5.60 5.42 5.50 23.0M
2025-05-26 5.10 5.33 5.10 5.33 6.6M
2025-05-23 5.10 5.18 5.06 5.08 6.2M
2025-05-22 5.31 5.31 5.07 5.09 11.4M
2025-05-21 5.34 5.40 5.22 5.31 8.5M
2025-05-20 5.33 5.47 5.28 5.34 9.2M
2025-05-19 5.23 5.36 5.20 5.33 8.4M
2025-05-16 5.11 5.22 5.10 5.17 4.9M
2025-05-15 5.12 5.24 5.09 5.14 7.7M
2025-05-14 5.04 5.13 4.98 5.11 8.0M
2025-05-13 5.09 5.23 5.02 5.04 12.7M
2025-05-12 4.91 5.14 4.87 5.09 11.0M
2025-05-09 4.83 4.99 4.77 4.90 12.9M
2025-05-08 4.85 4.95 4.78 4.81 13.2M
2025-05-07 4.85 4.92 4.68 4.84 17.9M
2025-05-06 4.60 4.77 4.52 4.77 17.6M
2025-04-30 4.42 4.64 4.42 4.54 18.5M
2025-04-29 4.33 4.51 4.32 4.45 16.9M
2025-04-28 4.30 4.49 4.30 4.37 39.0M
2025-04-25 4.24 4.66 4.24 4.53 52.5M
2025-04-24 4.46 4.46 4.46 4.46 1.8M
2025-04-22 4.88 4.92 4.65 4.69 28.2M
2025-04-21 4.68 4.97 4.68 4.93 27.9M
2025-04-18 5.36 5.43 5.14 5.17 16.9M
2025-04-17 5.40 5.56 5.37 5.38 19.7M
2025-04-16 5.61 5.87 5.40 5.53 24.3M
2025-04-15 5.67 5.89 5.55 5.72 31.5M
2025-04-14 5.73 6.12 5.57 5.92 28.4M
2025-04-11 5.75 5.98 5.65 5.73 31.7M
2025-04-10 5.26 5.76 5.26 5.76 17.2M
2025-04-09 5.06 5.28 4.71 5.24 15.3M
2025-04-08 4.99 5.27 4.99 5.19 13.1M
2025-04-07 5.21 5.28 5.04 5.04 12.0M
2025-04-03 5.48 5.64 5.46 5.60 9.0M
2025-04-02 5.55 5.62 5.51 5.55 7.5M
2025-04-01 5.48 5.62 5.48 5.54 9.7M
2025-03-31 5.54 5.58 5.35 5.47 15.6M
2025-03-28 5.82 5.88 5.67 5.67 13.5M
2025-03-27 6.03 6.14 5.84 5.85 17.6M
2025-03-26 5.99 6.20 5.92 6.04 25.2M
2025-03-25 5.83 6.34 5.63 6.22 38.0M
2025-03-24 6.15 6.20 5.71 5.85 29.8M
2025-03-21 6.63 6.70 6.27 6.27 37.3M
2025-03-20 6.59 7.24 6.59 6.84 44.7M
2025-03-19 6.73 7.07 6.61 6.67 50.1M
2025-03-18 7.17 7.80 6.81 7.10 77.9M
2025-03-17 7.22 7.22 7.15 7.22 21.6M
2025-03-14 6.20 6.56 6.14 6.56 33.1M
2025-03-13 5.86 6.04 5.71 5.96 21.2M
2025-03-12 5.99 6.03 5.85 5.86 17.0M
2025-03-11 6.00 6.12 5.93 5.98 15.5M
2025-03-10 6.18 6.31 6.09 6.09 20.1M
2025-03-07 6.21 6.35 5.96 6.28 32.0M
2025-03-06 6.19 6.30 6.09 6.24 31.5M
2025-03-05 5.93 6.57 5.67 6.33 43.9M
2025-03-04 6.06 6.09 5.90 5.97 23.4M
2025-03-03 5.80 6.18 5.73 6.17 32.3M
2025-02-28 5.76 6.20 5.73 5.87 35.5M
2025-02-27 5.72 5.78 5.60 5.73 14.3M
2025-02-26 5.67 5.77 5.62 5.69 11.6M
2025-02-25 5.60 5.77 5.51 5.68 13.0M
2025-02-24 5.49 5.65 5.45 5.62 11.7M
2025-02-21 5.63 5.75 5.43 5.51 11.9M
2025-02-20 5.50 5.65 5.50 5.60 10.1M
2025-02-19 5.41 5.50 5.39 5.48 5.9M
2025-02-18 5.65 5.65 5.39 5.41 10.3M
2025-02-17 5.43 5.65 5.43 5.65 11.4M
2025-02-14 5.57 5.58 5.39 5.44 8.4M
2025-02-13 5.53 5.60 5.46 5.55 8.3M
2025-02-12 5.61 5.63 5.45 5.52 11.5M
2025-02-11 5.66 5.74 5.54 5.60 15.0M
2025-02-10 5.38 5.65 5.38 5.65 15.4M
2025-02-07 5.22 5.40 5.19 5.34 11.7M
2025-02-06 5.22 5.26 5.04 5.22 11.9M
2025-02-05 4.99 5.20 4.98 5.20 12.4M
2025-01-27 4.88 5.11 4.88 4.99 13.5M
2025-01-24 4.90 4.91 4.78 4.88 15.6M
2025-01-23 4.89 5.11 4.86 4.92 28.9M
2025-01-22 5.15 5.29 5.15 5.15 28.7M
2025-01-21 5.94 5.98 5.69 5.72 9.0M
2025-01-20 5.86 5.96 5.71 5.90 8.2M
2025-01-17 5.93 5.97 5.75 5.79 8.0M
2025-01-16 5.82 6.06 5.79 5.92 12.8M
2025-01-15 5.76 5.94 5.71 5.79 12.9M
2025-01-14 5.40 5.75 5.40 5.75 11.2M
2025-01-13 5.33 5.42 5.15 5.37 6.5M
2025-01-10 5.66 5.69 5.41 5.42 8.0M
2025-01-09 5.58 5.72 5.54 5.66 6.7M
2025-01-08 5.66 5.73 5.46 5.63 9.1M
2025-01-07 5.47 5.64 5.45 5.63 8.7M
2025-01-06 5.55 5.58 5.22 5.45 11.2M
2025-01-03 6.01 6.09 5.54 5.60 17.2M
2025-01-02 5.76 6.18 5.76 6.01 23.7M