音飞储存

603066
🏛️ 中国 →
11.34
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
2021-12-31 8.90 9.00 8.79 8.82 3.1M
2021-12-30 8.82 8.96 8.75 8.91 3.0M
2021-12-29 8.69 9.03 8.68 8.92 4.1M
2021-12-28 8.65 8.73 8.60 8.69 2.5M
2021-12-27 8.86 8.88 8.51 8.65 4.1M
2021-12-24 8.70 8.93 8.70 8.85 4.5M
2021-12-23 8.96 8.97 8.76 8.79 5.1M
2021-12-22 9.26 9.51 8.99 8.99 10.1M
2021-12-21 9.33 9.53 8.64 9.49 19.0M
2021-12-20 8.99 9.81 8.85 9.60 24.8M
2021-12-17 8.79 9.03 8.79 8.92 4.7M
2021-12-16 8.99 8.99 8.82 8.88 3.8M
2021-12-15 8.79 9.09 8.73 8.91 6.9M
2021-12-14 8.90 9.15 8.61 8.98 12.3M
2021-12-13 8.50 9.14 8.31 8.89 15.9M
2021-12-10 8.25 8.34 8.18 8.31 1.1M
2021-12-09 8.23 8.31 8.20 8.25 1.0M
2021-12-08 8.18 8.24 8.11 8.23 0.9M
2021-12-07 8.31 8.32 8.10 8.17 1.2M
2021-12-06 8.43 8.43 8.21 8.25 1.3M
2021-12-03 8.38 8.48 8.33 8.43 1.6M
2021-12-02 8.55 8.55 8.25 8.36 2.4M
2021-12-01 8.44 8.57 8.40 8.53 1.9M
2021-11-30 8.27 8.52 8.27 8.42 2.5M
2021-11-29 8.22 8.38 8.18 8.29 2.2M
2021-11-26 8.70 8.70 8.37 8.38 2.8M
2021-11-25 8.48 8.68 8.48 8.56 2.6M
2021-11-24 8.54 8.61 8.40 8.58 3.7M
2021-11-23 8.32 8.80 8.30 8.57 7.9M
2021-11-22 8.25 8.48 8.12 8.39 4.2M
2021-11-19 8.22 8.30 8.11 8.20 3.3M
2021-11-18 8.24 8.35 8.09 8.21 5.3M
2021-11-17 7.75 8.37 7.68 8.34 10.5M
2021-11-16 7.74 7.75 7.66 7.71 1.8M
2021-11-15 7.62 7.78 7.56 7.72 2.8M
2021-11-12 7.60 7.60 7.49 7.60 1.4M
2021-11-11 7.55 7.61 7.53 7.56 1.6M
2021-11-10 7.51 7.57 7.45 7.56 1.6M
2021-11-09 7.45 7.54 7.39 7.52 1.9M
2021-11-08 7.45 7.45 7.30 7.43 1.5M
2021-11-05 7.46 7.48 7.41 7.42 1.2M
2021-11-04 7.42 7.47 7.39 7.47 1.4M
2021-11-03 7.43 7.43 7.33 7.41 1.1M
2021-11-02 7.55 7.59 7.31 7.40 1.7M
2021-11-01 7.50 7.61 7.46 7.53 1.2M
2021-10-29 7.46 7.55 7.39 7.49 1.4M
2021-10-28 7.65 7.66 7.38 7.42 2.0M
2021-10-27 7.67 7.70 7.46 7.60 1.3M
2021-10-26 7.72 7.78 7.60 7.66 1.7M
2021-10-25 7.74 7.79 7.67 7.77 1.3M
2021-10-22 7.87 7.87 7.72 7.75 1.2M
2021-10-21 7.92 7.92 7.78 7.80 1.2M
2021-10-20 7.95 7.97 7.82 7.85 1.5M
2021-10-19 7.98 8.03 7.88 7.96 1.2M
2021-10-18 7.87 8.01 7.85 7.95 1.5M
2021-10-15 7.97 8.18 7.90 7.95 2.9M
2021-10-14 7.89 7.97 7.76 7.89 1.6M
2021-10-13 7.84 7.89 7.73 7.86 1.8M
2021-10-12 7.95 8.06 7.75 7.85 2.8M
2021-10-11 8.14 8.20 7.85 8.01 3.5M
2021-10-08 8.13 8.28 8.04 8.18 4.4M
2021-09-30 8.23 8.30 7.80 8.14 8.8M
2021-09-29 9.45 9.85 8.24 8.67 17.3M
2021-09-28 8.61 9.28 8.54 9.15 9.1M
2021-09-27 9.01 9.24 8.44 8.59 7.2M
2021-09-24 9.09 9.15 8.85 9.01 3.8M
2021-09-23 8.55 9.29 8.55 9.12 6.5M
2021-09-22 8.70 8.79 8.47 8.63 3.3M
2021-09-17 8.70 8.88 8.47 8.83 3.1M
2021-09-16 9.19 9.19 8.68 8.76 4.3M
2021-09-15 8.69 9.10 8.57 9.07 5.9M
2021-09-14 8.82 8.89 8.55 8.58 2.5M
2021-09-13 8.70 8.87 8.60 8.82 2.7M
2021-09-10 8.91 9.04 8.63 8.69 3.1M
2021-09-09 8.81 8.98 8.73 8.91 3.1M
2021-09-08 8.58 9.14 8.57 8.88 5.7M
2021-09-07 8.62 8.65 8.50 8.63 2.2M
2021-09-06 8.65 8.71 8.47 8.63 2.2M
2021-09-03 8.64 8.73 8.51 8.67 2.1M
2021-09-02 8.56 8.63 8.48 8.62 2.4M
2021-09-01 8.70 8.77 8.45 8.56 3.1M
2021-08-31 8.72 8.88 8.63 8.67 4.2M
2021-08-30 8.68 8.84 8.60 8.71 4.5M
2021-08-27 8.50 8.66 8.43 8.59 4.0M
2021-08-26 8.50 8.77 8.50 8.61 4.3M
2021-08-25 8.20 8.75 8.17 8.58 6.9M
2021-08-24 8.21 8.32 8.16 8.23 2.9M
2021-08-23 7.91 8.17 7.91 8.17 2.9M
2021-08-20 7.78 8.03 7.71 7.98 2.1M
2021-08-19 7.88 7.89 7.80 7.84 0.7M
2021-08-18 7.73 7.89 7.72 7.89 1.0M
2021-08-17 7.95 7.99 7.69 7.77 1.9M
2021-08-16 8.01 8.03 7.90 7.95 1.3M
2021-08-13 8.02 8.10 7.95 8.00 1.2M
2021-08-12 8.02 8.06 7.92 8.02 1.7M
2021-08-11 7.93 8.04 7.89 7.96 1.5M
2021-08-10 7.84 7.93 7.78 7.93 1.2M
2021-08-09 7.68 7.84 7.68 7.82 0.8M
2021-08-06 7.85 7.87 7.70 7.77 1.4M
2021-08-05 7.75 8.05 7.73 7.88 1.8M
2021-08-04 7.80 7.87 7.75 7.80 1.0M
2021-08-03 7.79 7.92 7.72 7.82 0.9M
2021-08-02 7.62 7.95 7.62 7.85 1.7M
2021-07-30 7.59 7.65 7.50 7.61 1.0M
2021-07-29 7.60 7.68 7.57 7.59 0.9M
2021-07-28 7.74 7.78 7.45 7.56 1.5M
2021-07-27 7.69 7.79 7.66 7.74 0.9M
2021-07-26 7.85 7.86 7.62 7.75 1.7M
2021-07-23 7.93 7.95 7.81 7.83 1.6M
2021-07-22 7.98 8.00 7.90 7.93 1.2M
2021-07-21 7.92 8.02 7.92 7.96 1.0M
2021-07-20 8.07 8.07 7.90 7.96 1.7M
2021-07-19 8.02 8.12 8.02 8.06 1.3M
2021-07-16 8.12 8.19 8.07 8.13 1.5M
2021-07-15 8.20 8.27 8.02 8.16 2.2M
2021-07-14 8.00 8.25 7.97 8.21 3.3M
2021-07-13 7.99 8.06 7.95 8.05 1.0M
2021-07-12 8.04 8.07 7.99 8.02 1.2M
2021-07-09 7.95 8.03 7.91 8.03 1.1M
2021-07-08 8.07 8.07 7.96 7.96 1.0M
2021-07-07 7.96 8.08 7.89 8.07 1.3M
2021-07-06 7.94 7.98 7.85 7.97 0.8M
2021-07-05 7.95 7.96 7.89 7.94 1.0M
2021-07-02 8.01 8.08 7.82 7.91 1.7M
2021-07-01 8.01 8.18 7.95 8.01 2.2M
2021-06-30 7.98 8.01 7.86 7.97 1.9M
2021-06-29 8.12 8.12 7.93 8.00 1.4M
2021-06-28 8.17 8.18 8.01 8.06 1.8M
2021-06-25 8.11 8.17 8.05 8.16 1.2M
2021-06-24 8.25 8.26 8.08 8.13 1.9M
2021-06-23 8.21 8.29 8.15 8.22 2.0M
2021-06-22 8.20 8.34 8.10 8.20 3.1M
2021-06-21 8.00 8.27 7.97 8.24 3.9M
2021-06-18 8.20 8.45 8.03 8.12 5.8M
2021-06-17 7.92 8.00 7.78 7.86 1.9M
2021-06-16 8.03 8.10 7.87 7.92 2.3M
2021-06-15 8.24 8.25 7.99 8.12 2.9M
2021-06-11 8.26 8.45 8.22 8.22 2.8M
2021-06-10 8.39 8.39 8.20 8.28 3.3M
2021-06-09 8.30 8.44 8.20 8.39 4.2M
2021-06-08 8.08 8.38 8.05 8.29 5.5M
2021-06-07 8.00 8.12 7.96 8.09 2.1M
2021-06-04 8.04 8.08 7.95 8.00 2.2M
2021-06-03 8.03 8.22 7.97 8.09 3.3M
2021-06-02 8.11 8.13 7.90 8.02 3.7M
2021-06-01 8.19 8.19 8.07 8.14 3.2M
2021-05-31 8.28 8.28 8.05 8.16 3.8M
2021-05-28 8.14 8.27 8.02 8.19 5.3M
2021-05-27 8.16 8.28 8.05 8.10 7.2M
2021-05-26 7.84 8.66 7.71 8.31 13.3M
2021-05-25 7.90 7.99 7.80 7.87 5.0M
2021-05-24 8.20 8.27 7.85 7.88 8.2M
2021-05-21 8.41 8.90 8.30 8.32 16.4M
2021-05-20 7.90 8.25 7.77 8.25 7.6M
2021-05-19 7.42 7.55 7.37 7.50 1.8M
2021-05-18 7.38 7.45 7.35 7.40 1.0M
2021-05-17 7.59 7.60 7.30 7.38 2.9M
2021-05-14 7.55 7.61 7.52 7.59 1.0M
2021-05-13 7.60 7.63 7.52 7.55 1.0M
2021-05-12 7.66 7.67 7.53 7.60 1.3M
2021-05-11 7.60 7.66 7.55 7.66 0.7M
2021-05-10 7.76 7.77 7.53 7.60 1.6M
2021-05-07 7.76 7.80 7.65 7.73 0.9M
2021-05-06 7.79 7.89 7.77 7.81 0.9M
2021-04-30 8.09 8.09 7.71 7.79 2.6M
2021-04-29 8.10 8.11 7.97 8.05 1.1M
2021-04-28 7.93 8.14 7.82 8.06 2.2M
2021-04-27 7.85 7.93 7.80 7.93 1.0M
2021-04-26 8.16 8.16 7.85 7.85 2.3M
2021-04-23 8.11 8.12 7.98 8.07 1.5M
2021-04-22 8.20 8.20 8.09 8.13 1.1M
2021-04-21 8.10 8.15 8.04 8.14 1.1M
2021-04-20 8.18 8.21 8.10 8.15 1.4M
2021-04-19 8.20 8.25 8.10 8.18 1.9M
2021-04-16 8.01 8.25 7.98 8.20 3.1M
2021-04-15 7.95 8.05 7.93 8.01 1.2M
2021-04-14 7.89 8.00 7.82 7.99 1.7M
2021-04-13 7.79 7.84 7.72 7.82 0.8M
2021-04-12 7.83 7.91 7.78 7.79 0.8M
2021-04-09 7.85 7.91 7.71 7.83 1.5M
2021-04-08 7.89 7.96 7.78 7.85 1.1M
2021-04-07 7.87 7.95 7.83 7.94 1.4M
2021-04-06 7.77 7.88 7.72 7.87 1.3M
2021-04-02 7.80 7.80 7.67 7.71 1.2M
2021-04-01 7.84 7.86 7.75 7.79 1.2M
2021-03-31 7.77 7.89 7.76 7.89 1.3M
2021-03-30 8.08 8.09 7.80 7.81 2.1M
2021-03-29 8.05 8.14 8.04 8.11 1.2M
2021-03-26 8.05 8.11 7.99 8.05 1.5M
2021-03-25 8.00 8.07 7.96 8.05 1.5M
2021-03-24 7.94 8.03 7.90 7.99 1.0M
2021-03-23 7.98 8.09 7.93 7.96 1.2M
2021-03-22 7.80 8.05 7.80 7.98 1.9M
2021-03-19 7.81 7.91 7.80 7.83 1.1M
2021-03-18 7.90 7.96 7.85 7.89 0.9M
2021-03-17 7.81 8.00 7.78 7.91 1.6M
2021-03-16 7.78 7.81 7.71 7.81 1.2M
2021-03-15 7.76 7.81 7.69 7.77 1.0M
2021-03-12 7.69 7.85 7.64 7.76 1.2M
2021-03-11 7.56 7.71 7.56 7.69 0.7M
2021-03-10 7.86 7.86 7.60 7.62 1.0M
2021-03-09 7.89 7.93 7.60 7.80 1.6M
2021-03-08 8.03 8.09 7.83 7.85 1.3M
2021-03-05 8.04 8.12 7.95 8.02 1.6M
2021-03-04 7.88 8.18 7.84 8.02 2.9M
2021-03-03 7.91 7.92 7.84 7.91 0.8M
2021-03-02 7.94 7.97 7.83 7.89 0.9M
2021-03-01 7.95 7.98 7.85 7.96 1.6M
2021-02-26 7.69 8.03 7.61 7.89 2.5M
2021-02-25 7.77 7.86 7.71 7.75 1.3M
2021-02-24 7.78 7.78 7.67 7.73 1.7M
2021-02-23 7.81 7.83 7.69 7.73 1.8M
2021-02-22 7.64 7.88 7.60 7.81 3.1M
2021-02-19 7.47 7.63 7.45 7.63 1.8M
2021-02-18 7.65 7.73 7.46 7.48 2.4M
2021-02-10 7.15 7.30 7.15 7.30 1.0M
2021-02-09 7.09 7.25 7.09 7.21 0.7M
2021-02-08 7.15 7.18 7.09 7.13 0.8M
2021-02-05 7.17 7.26 7.08 7.14 0.9M
2021-02-04 7.39 7.39 7.10 7.14 1.8M
2021-02-03 7.55 7.55 7.34 7.34 1.4M
2021-02-02 7.68 7.68 7.51 7.60 1.2M
2021-02-01 7.50 7.63 7.47 7.52 0.7M
2021-01-29 7.69 7.69 7.50 7.52 1.2M
2021-01-28 7.65 7.73 7.57 7.66 1.3M
2021-01-27 7.70 7.77 7.63 7.73 0.9M
2021-01-26 7.75 7.79 7.64 7.69 1.0M
2021-01-25 7.73 7.82 7.63 7.69 1.4M
2021-01-22 7.90 7.91 7.70 7.74 1.9M
2021-01-21 8.01 8.02 7.82 7.94 2.0M
2021-01-20 7.96 8.05 7.94 8.00 1.4M
2021-01-19 7.84 8.23 7.78 8.03 2.9M
2021-01-18 7.80 7.96 7.77 7.84 1.6M
2021-01-15 7.70 7.85 7.62 7.80 1.7M
2021-01-14 7.60 7.75 7.45 7.67 1.9M
2021-01-13 7.97 7.98 7.56 7.60 3.6M
2021-01-12 7.86 7.93 7.79 7.92 2.1M
2021-01-11 8.24 8.26 7.81 7.86 4.0M
2021-01-08 8.04 8.32 8.00 8.24 3.7M
2021-01-07 8.24 8.40 8.02 8.07 4.7M
2021-01-06 8.37 8.41 8.16 8.21 4.2M
2021-01-05 8.50 8.50 8.19 8.35 6.7M
2021-01-04 8.65 8.78 8.50 8.53 5.9M