裕太微

688515
🏛️ 中国 →
115.21
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
09:30 119.27 120.44 119.00 120.10 135.1K
09:35 120.00 120.21 119.20 119.38 85.3K
09:40 119.50 119.99 118.70 119.01 95.6K
09:45 118.90 118.90 118.00 118.20 135.2K
09:50 118.02 118.03 116.90 117.09 99.7K
09:55 117.10 117.81 116.81 117.76 94.5K
10:00 117.68 118.30 117.18 117.52 31.5K
10:05 117.39 117.90 117.00 117.90 36.6K
10:10 117.88 117.92 116.85 117.25 81.4K
10:15 117.25 117.31 116.68 117.06 59.2K
10:20 117.06 117.28 116.70 117.13 70.8K
10:25 117.13 117.47 116.90 116.90 13.3K
10:30 116.92 117.58 116.92 117.25 20.4K
10:35 117.25 117.25 116.54 117.16 49.9K
10:40 117.00 117.48 116.79 117.46 16.1K
10:45 117.46 117.96 117.11 117.90 38.3K
10:50 117.90 118.27 117.60 117.65 24.4K
10:55 117.60 117.93 117.13 117.93 11.9K
11:00 117.94 118.79 117.77 118.58 39.1K
11:05 118.35 118.78 118.20 118.57 22.6K
11:10 118.49 118.61 117.89 117.89 222.7K
11:15 118.13 118.13 117.38 117.66 9.5K
11:20 117.66 117.83 117.19 117.52 69.7K
11:25 117.26 117.30 117.24 117.24 24.3K
13:00 117.24 117.35 116.77 116.90 28.8K
13:05 116.90 117.21 116.81 117.21 11.5K
13:10 117.15 117.28 116.90 117.28 13.6K
13:15 117.28 117.35 117.28 117.28 7.8K
13:20 117.28 117.65 117.00 117.65 32.2K
13:25 117.65 117.65 117.16 117.41 31.7K
13:30 117.19 117.36 116.65 116.71 40.0K
13:35 116.76 117.00 116.60 116.61 36.9K
13:40 116.61 116.68 116.33 116.56 47.9K
13:45 116.56 117.17 116.55 117.14 28.8K
13:50 117.12 117.17 116.36 116.36 18.6K
13:55 116.61 116.61 116.04 116.07 19.6K
14:00 116.04 116.39 116.04 116.39 32.9K
14:05 116.30 116.52 116.04 116.14 15.4K
14:10 116.07 116.15 115.57 115.60 40.0K
14:15 115.75 116.26 115.75 116.02 42.9K
14:20 116.02 116.31 115.77 115.83 29.5K
14:25 115.83 115.83 115.42 115.81 44.0K
14:30 115.87 116.17 115.11 115.30 42.8K
14:35 115.30 115.55 115.00 115.04 69.7K
14:40 115.03 115.54 115.03 115.54 45.9K
14:45 115.52 115.64 115.25 115.56 26.4K
14:50 115.32 115.39 114.78 114.88 60.4K
14:55 114.88 115.05 114.88 115.05 35.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 115.72 116.67 113.33 115.21 1.7M
2025-09-26 119.00 120.45 114.78 115.32 2.3M
2025-09-25 120.00 121.82 117.65 119.28 1.9M
2025-09-24 116.93 123.46 115.48 121.00 3.5M
2025-09-23 116.12 119.29 112.21 116.29 2.7M
2025-09-22 115.00 117.26 113.99 116.29 1.8M
2025-09-19 118.50 119.00 113.87 113.87 2.2M
2025-09-18 115.00 124.87 114.20 115.77 3.9M
2025-09-17 114.99 116.55 112.12 115.46 1.8M
2025-09-16 115.58 118.00 114.23 115.35 2.3M
2025-09-15 123.00 123.00 115.88 116.01 3.1M
2025-09-12 114.13 119.90 113.02 116.87 3.8M
2025-09-11 103.47 117.72 103.47 114.96 5.4M
2025-09-10 105.35 106.52 103.96 103.96 1.5M
2025-09-09 108.82 108.88 104.40 105.36 1.8M
2025-09-08 109.00 110.23 106.51 108.82 1.9M
2025-09-05 106.49 109.28 104.55 109.23 2.5M
2025-09-04 112.21 113.98 102.00 104.57 3.5M
2025-09-03 109.57 116.33 108.12 112.20 3.3M
2025-09-02 117.97 118.00 107.55 108.86 4.4M
2025-09-01 115.46 120.10 111.18 117.99 5.4M
2025-08-29 108.80 110.00 105.21 107.47 2.5M
2025-08-28 105.51 108.97 103.97 108.24 3.0M
2025-08-27 104.60 111.78 104.17 105.80 3.8M
2025-08-26 106.18 107.50 103.87 104.99 3.0M
2025-08-25 107.50 113.50 105.50 108.42 4.5M
2025-08-22 101.05 105.80 101.05 104.27 3.4M
2025-08-21 102.23 109.80 101.02 101.63 4.5M
2025-08-20 99.30 103.80 97.07 103.07 3.7M
2025-08-19 101.95 101.95 99.22 99.80 2.4M
2025-08-18 103.50 104.03 100.38 102.69 3.1M
2025-08-15 93.46 106.50 93.46 103.90 3.9M
2025-08-14 95.86 95.95 93.46 93.46 1.5M
2025-08-13 95.00 97.02 94.52 96.00 1.6M
2025-08-12 93.61 95.69 92.00 95.14 1.6M
2025-08-11 93.04 94.15 92.01 93.60 1.0M
2025-08-08 96.01 96.12 92.68 92.85 1.4M
2025-08-07 96.20 97.36 95.18 96.60 1.4M
2025-08-06 92.60 97.68 92.00 96.55 2.4M
2025-08-05 92.90 93.34 91.80 92.57 1.1M
2025-08-04 91.15 93.29 90.22 92.35 1.3M
2025-08-01 90.22 92.09 89.50 91.20 1.2M
2025-07-31 91.08 93.32 90.02 90.43 1.9M
2025-07-30 91.96 92.23 89.58 90.60 1.2M
2025-07-29 91.00 92.24 90.66 91.74 1.0M
2025-07-28 92.00 92.30 90.40 91.19 1.0M
2025-07-25 89.00 91.50 89.00 91.45 1.7M
2025-07-24 86.45 90.36 86.45 89.15 1.5M
2025-07-23 87.19 87.69 86.17 86.49 1.1M
2025-07-22 87.00 89.40 87.00 87.20 1.0M
2025-07-21 90.18 90.55 88.61 88.61 1.0M
2025-07-18 88.51 90.75 86.59 90.32 1.3M
2025-07-17 90.09 90.44 89.32 90.19 0.7M
2025-07-16 88.49 91.50 88.11 90.63 1.2M
2025-07-15 89.54 89.99 88.06 88.78 0.6M
2025-07-14 90.00 90.44 88.61 89.76 0.6M
2025-07-11 89.02 90.46 88.19 89.63 0.9M
2025-07-10 87.39 89.64 87.00 88.94 0.9M
2025-07-09 88.15 88.86 87.44 87.44 0.5M
2025-07-08 86.99 88.70 86.28 88.19 0.8M
2025-07-07 86.18 87.28 85.86 86.64 0.5M
2025-07-04 87.50 88.18 86.00 86.20 1.1M
2025-07-03 87.40 88.50 87.06 87.68 0.8M
2025-07-02 90.76 91.36 87.28 87.40 1.5M
2025-07-01 91.42 92.50 90.68 91.20 0.8M
2025-06-30 91.49 92.80 91.25 91.60 0.9M
2025-06-27 90.98 92.47 90.34 91.15 1.2M
2025-06-26 92.35 92.50 89.81 90.01 1.1M
2025-06-25 92.00 92.56 90.81 92.30 0.9M
2025-06-24 91.76 91.95 90.63 91.74 0.9M
2025-06-23 87.60 92.15 87.27 90.85 1.2M
2025-06-20 89.31 90.30 87.88 87.88 0.7M
2025-06-19 89.07 91.50 88.91 89.31 1.2M
2025-06-18 88.15 89.38 87.30 89.10 0.8M
2025-06-17 87.80 88.92 86.91 88.15 1.0M
2025-06-16 88.79 89.21 86.76 87.66 1.1M
2025-06-13 90.01 90.74 88.28 88.88 0.8M
2025-06-12 93.00 93.00 89.30 90.15 1.4M
2025-06-11 91.32 93.70 90.64 93.25 1.4M
2025-06-10 91.88 92.44 88.18 91.42 2.0M
2025-06-09 92.85 92.85 90.91 91.74 1.2M
2025-06-06 92.50 93.45 91.00 92.85 1.0M
2025-06-05 91.23 92.57 88.39 92.48 1.5M
2025-06-04 92.00 93.50 90.80 91.12 0.9M
2025-06-03 91.00 93.72 90.16 92.25 1.3M
2025-05-30 93.68 94.83 90.88 91.99 1.1M
2025-05-29 92.00 94.79 92.00 94.12 0.8M
2025-05-28 92.08 92.93 91.34 92.24 0.4M
2025-05-27 93.46 93.70 91.91 92.07 0.5M
2025-05-26 93.14 94.24 92.70 93.46 0.5M
2025-05-23 94.69 95.78 93.00 93.11 0.9M
2025-05-22 96.80 98.50 94.58 94.68 0.6M
2025-05-21 98.00 98.00 96.11 96.80 0.6M
2025-05-20 95.60 98.48 94.50 97.88 1.1M
2025-05-19 96.03 96.30 94.11 95.26 1.1M
2025-05-16 95.06 96.96 95.06 96.00 0.7M
2025-05-15 99.66 100.00 95.43 95.60 1.2M
2025-05-14 102.97 103.66 99.60 99.73 1.1M
2025-05-13 101.20 104.06 100.50 102.71 1.3M
2025-05-12 101.92 102.28 99.69 100.19 1.1M
2025-05-09 104.66 104.67 99.67 100.71 1.1M
2025-05-08 105.50 106.49 104.30 104.90 0.9M
2025-05-07 108.32 109.43 105.20 106.19 1.0M
2025-05-06 104.04 108.50 103.88 107.94 1.4M
2025-04-30 105.30 106.28 103.26 104.00 0.8M
2025-04-29 102.98 105.60 101.21 103.80 0.9M
2025-04-28 103.55 105.80 102.50 105.14 0.7M
2025-04-25 106.00 106.66 102.51 103.53 1.2M
2025-04-24 108.03 109.39 105.20 106.66 0.8M
2025-04-23 107.68 110.66 106.45 108.50 1.0M
2025-04-22 108.57 108.63 106.52 106.75 0.7M
2025-04-21 105.55 108.82 105.33 108.16 1.0M
2025-04-18 105.96 108.17 104.20 106.70 0.9M
2025-04-17 104.15 108.88 104.15 106.80 1.5M
2025-04-16 106.00 108.56 103.96 105.12 1.2M
2025-04-15 105.47 109.80 105.02 106.54 1.4M
2025-04-14 105.58 109.00 105.25 106.53 1.8M
2025-04-11 96.16 108.74 96.06 104.31 2.4M
2025-04-10 95.00 97.57 94.54 96.66 1.4M
2025-04-09 87.20 93.88 84.85 93.14 1.9M
2025-04-08 89.00 91.80 86.00 88.68 1.5M
2025-04-07 93.57 95.10 84.00 87.07 1.9M
2025-04-03 98.49 101.00 97.75 98.57 0.8M
2025-04-02 99.99 102.19 99.52 99.66 0.7M
2025-04-01 99.33 100.91 98.10 99.98 1.0M
2025-03-31 97.36 99.78 96.80 99.33 0.7M
2025-03-28 99.17 100.28 97.00 98.56 0.9M
2025-03-27 97.77 101.22 97.08 98.99 0.9M
2025-03-26 99.00 100.22 98.18 98.21 0.8M
2025-03-25 98.45 99.70 97.40 99.15 0.9M
2025-03-24 101.19 102.50 96.28 98.70 2.0M
2025-03-21 104.99 106.96 101.50 101.77 1.4M
2025-03-20 105.01 106.49 103.00 103.51 1.1M
2025-03-19 104.01 105.50 102.20 104.85 1.1M
2025-03-18 107.33 109.50 104.50 104.84 1.3M
2025-03-17 109.51 109.55 105.10 107.10 1.0M
2025-03-14 105.88 109.80 105.00 108.51 1.2M
2025-03-13 114.44 116.50 106.02 106.71 1.7M
2025-03-12 111.43 121.66 111.00 114.92 2.3M
2025-03-11 106.99 113.83 106.80 110.60 1.6M
2025-03-10 106.86 110.50 106.12 108.26 1.4M
2025-03-07 110.05 110.67 105.50 106.85 1.2M
2025-03-06 110.80 113.33 110.23 110.77 1.3M
2025-03-05 109.16 111.90 107.70 109.55 1.1M
2025-03-04 103.85 111.66 102.95 109.59 1.8M
2025-03-03 104.50 107.46 101.34 104.75 1.8M
2025-02-28 113.70 114.47 102.67 104.27 2.9M
2025-02-27 120.00 122.55 111.88 114.16 2.6M
2025-02-26 117.50 122.69 116.10 120.75 2.7M
2025-02-25 109.80 119.80 109.00 117.50 2.6M
2025-02-24 117.00 117.00 111.01 112.22 2.2M
2025-02-21 112.20 118.66 110.48 117.12 2.1M
2025-02-20 115.00 116.69 111.51 112.00 1.7M
2025-02-19 106.78 120.00 106.17 115.56 3.0M
2025-02-18 110.37 112.99 106.48 107.00 1.6M
2025-02-17 112.99 114.61 109.33 111.48 2.2M
2025-02-14 113.70 114.08 109.52 112.80 2.5M
2025-02-13 110.00 119.19 109.56 115.02 4.2M
2025-02-12 107.53 112.29 104.05 111.00 3.3M
2025-02-11 105.99 109.19 101.61 106.94 3.2M
2025-02-10 103.00 107.00 102.10 106.09 2.6M
2025-02-07 103.27 109.68 101.61 103.02 5.3M
2025-02-06 91.50 103.84 91.02 102.26 4.3M
2025-02-05 90.02 92.66 88.90 91.91 1.8M
2025-01-27 92.00 92.89 88.44 88.60 2.0M
2025-01-24 91.45 96.45 91.00 94.00 2.5M
2025-01-23 90.00 95.87 89.10 91.45 3.0M
2025-01-22 91.21 92.50 86.53 88.86 2.4M
2025-01-21 90.98 93.56 88.68 92.50 1.8M
2025-01-20 91.20 91.95 89.53 90.55 1.3M
2025-01-17 88.49 92.77 86.61 90.46 1.8M
2025-01-16 90.90 91.97 87.38 88.54 1.4M
2025-01-15 88.99 91.29 88.68 89.78 1.4M
2025-01-14 86.31 90.34 85.41 89.80 2.2M
2025-01-13 84.62 86.98 82.71 86.30 1.4M
2025-01-10 86.50 91.90 85.23 85.47 2.2M
2025-01-09 87.70 90.40 86.53 87.23 1.5M
2025-01-08 87.34 90.90 84.01 89.00 2.0M
2025-01-07 85.49 88.18 83.76 87.61 1.7M
2025-01-06 88.98 90.35 82.96 84.47 2.1M
2025-01-03 95.51 96.53 89.00 89.31 2.1M
2025-01-02 98.80 100.02 93.50 95.02 2.3M