九号公司-WD

689009
🏛️ 中国 →
66.11
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
2024-12-31 48.15 48.42 47.28 47.50 7.8M
2024-12-30 46.36 48.63 46.30 48.13 13.1M
2024-12-27 45.12 48.08 45.06 46.84 13.0M
2024-12-26 45.11 46.09 44.88 45.09 6.3M
2024-12-25 45.39 45.58 44.30 45.01 6.4M
2024-12-24 45.43 45.85 45.21 45.40 6.4M
2024-12-23 45.34 46.22 44.58 45.54 9.2M
2024-12-20 46.00 46.25 45.31 45.33 7.2M
2024-12-19 46.10 46.48 44.56 46.12 11.8M
2024-12-18 48.18 49.68 47.01 47.05 10.5M
2024-12-17 47.88 48.70 47.26 47.93 6.9M
2024-12-16 48.11 48.38 46.80 47.79 8.0M
2024-12-13 48.46 48.87 47.14 48.38 10.0M
2024-12-12 47.80 48.80 47.44 48.36 7.8M
2024-12-11 47.88 48.89 47.41 47.96 8.4M
2024-12-10 48.50 50.56 47.50 48.35 16.9M
2024-12-09 47.00 47.81 46.26 46.95 7.9M
2024-12-06 45.32 48.47 44.40 47.22 16.6M
2024-12-05 44.65 45.10 44.00 44.72 5.7M
2024-12-04 43.90 45.25 43.02 44.66 9.1M
2024-12-03 44.44 44.90 43.88 44.18 6.8M
2024-12-02 44.60 45.28 44.38 44.67 7.9M
2024-11-29 42.50 45.30 42.48 44.50 9.3M
2024-11-28 43.74 44.27 43.00 43.13 5.8M
2024-11-27 43.05 43.77 42.80 43.72 5.6M
2024-11-26 43.90 44.30 43.12 43.18 4.3M
2024-11-25 43.06 44.20 42.85 43.52 6.4M
2024-11-22 45.06 45.51 43.05 43.06 9.7M
2024-11-21 46.43 47.48 45.20 45.61 7.7M
2024-11-20 45.08 45.93 44.16 45.78 9.0M
2024-11-19 44.99 45.99 44.80 45.53 5.4M
2024-11-18 47.94 47.99 44.40 45.02 10.9M
2024-11-15 47.01 48.90 46.50 47.54 10.5M
2024-11-14 48.97 49.16 47.08 47.26 12.0M
2024-11-13 46.65 49.50 46.00 49.40 15.0M
2024-11-12 48.18 48.74 46.86 47.00 12.2M
2024-11-11 47.03 48.28 46.81 47.85 15.6M
2024-11-08 45.49 48.00 45.11 47.01 19.3M
2024-11-07 44.10 45.55 44.02 45.10 11.7M
2024-11-06 45.60 45.60 44.45 44.57 14.7M
2024-11-05 45.61 46.11 44.41 45.74 17.3M
2024-11-04 45.10 47.18 45.03 45.42 8.5M
2024-11-01 44.40 45.60 43.70 45.57 9.1M
2024-10-31 44.08 44.92 43.90 44.30 8.4M
2024-10-30 45.40 46.32 44.38 44.59 7.4M
2024-10-29 47.97 47.98 45.68 45.80 16.0M
2024-10-28 47.01 48.66 45.90 48.38 12.4M
2024-10-25 46.79 48.14 46.65 47.10 9.1M
2024-10-24 45.88 47.35 44.20 47.19 10.8M
2024-10-23 47.10 47.46 45.61 45.87 8.4M
2024-10-22 47.69 48.32 46.38 46.88 8.8M
2024-10-21 49.01 50.13 47.08 47.66 15.0M
2024-10-18 44.79 50.66 44.08 48.56 19.9M
2024-10-17 44.50 46.24 42.87 44.94 12.8M
2024-10-16 46.40 46.60 43.87 44.36 11.8M
2024-10-15 48.52 49.60 46.90 46.95 8.3M
2024-10-14 50.00 50.28 47.26 48.99 12.2M
2024-10-11 52.59 52.86 49.20 49.99 10.8M
2024-10-10 53.00 54.97 51.35 51.41 16.4M
2024-10-09 55.00 57.88 49.76 52.56 20.7M
2024-10-08 57.00 57.36 51.97 56.80 28.1M
2024-09-30 44.61 49.24 44.06 48.20 26.8M
2024-09-27 41.35 43.18 40.80 43.03 8.3M
2024-09-26 40.27 40.96 38.87 40.88 11.1M
2024-09-25 42.40 42.45 40.20 40.34 11.5M
2024-09-24 41.72 42.18 40.08 42.05 9.4M
2024-09-23 40.93 41.85 40.37 40.85 6.1M
2024-09-20 42.01 42.99 40.26 40.85 11.0M
2024-09-19 43.11 43.87 42.14 42.61 10.7M
2024-09-18 42.75 44.15 42.22 43.04 14.9M
2024-09-13 44.90 46.40 42.75 42.75 38.3M
2024-09-12 45.63 46.53 45.07 45.38 14.5M
2024-09-11 45.44 46.10 44.07 45.48 10.3M
2024-09-10 45.30 45.77 44.02 45.45 7.3M
2024-09-09 45.58 46.59 44.80 45.54 4.9M
2024-09-06 46.00 47.47 45.19 46.10 6.1M
2024-09-05 45.62 47.07 45.41 46.30 5.6M
2024-09-04 44.76 46.20 44.76 45.71 7.1M
2024-09-03 44.61 46.07 43.87 45.31 9.6M
2024-09-02 45.48 46.35 45.00 45.18 10.4M
2024-08-30 47.88 49.00 44.44 44.70 14.3M
2024-08-29 46.00 48.28 45.65 48.02 5.3M
2024-08-28 46.45 47.04 45.52 46.10 3.5M
2024-08-27 46.83 47.18 46.22 46.45 3.8M
2024-08-26 46.00 47.20 44.75 46.95 7.6M
2024-08-23 48.32 48.87 47.10 48.00 5.5M
2024-08-22 48.25 48.88 47.87 48.26 6.6M
2024-08-21 45.51 48.65 45.40 48.25 10.8M
2024-08-20 45.87 45.96 44.50 45.78 6.1M
2024-08-19 45.79 46.13 45.02 45.93 5.9M
2024-08-16 46.80 47.29 45.15 45.91 9.0M
2024-08-15 46.11 47.70 45.83 46.61 7.8M
2024-08-14 46.57 46.86 45.85 46.49 6.8M
2024-08-13 46.00 47.50 45.60 46.41 7.8M
2024-08-12 45.32 46.90 45.09 46.20 8.5M
2024-08-09 45.23 46.47 45.05 45.31 10.5M
2024-08-08 44.80 45.80 43.00 44.70 12.0M
2024-08-07 47.00 47.87 43.40 44.58 21.6M
2024-08-06 39.98 41.48 39.98 41.47 8.2M
2024-08-05 40.10 41.37 39.00 39.90 7.1M
2024-08-02 40.66 41.19 39.88 40.47 6.3M
2024-08-01 41.78 42.34 39.86 40.98 7.3M
2024-07-31 39.99 41.55 39.71 40.98 9.1M
2024-07-30 38.25 41.00 37.72 39.40 8.7M
2024-07-29 38.70 38.95 37.86 38.29 3.7M
2024-07-26 36.49 38.70 36.42 38.34 5.5M
2024-07-25 36.46 37.10 36.02 36.60 5.8M
2024-07-24 37.90 38.75 35.98 36.80 9.8M
2024-07-23 39.52 40.18 38.11 38.15 4.8M
2024-07-22 39.37 39.70 38.61 39.01 4.2M
2024-07-19 39.00 39.24 38.41 38.98 5.2M
2024-07-18 38.13 39.62 37.60 39.27 6.0M
2024-07-17 37.97 38.59 37.52 38.30 6.0M
2024-07-16 36.30 38.10 36.26 37.78 7.3M
2024-07-15 38.06 38.20 36.01 36.38 6.7M
2024-07-12 37.49 38.40 36.33 38.37 5.8M
2024-07-11 37.09 38.18 36.77 37.32 6.9M
2024-07-10 37.90 38.17 36.32 37.04 7.0M
2024-07-09 38.11 38.55 36.91 37.99 7.8M
2024-07-08 39.00 39.18 37.41 38.62 4.7M
2024-07-05 38.70 39.73 38.18 39.02 4.8M
2024-07-04 37.69 39.98 37.56 38.48 6.5M
2024-07-03 36.78 38.28 36.78 37.69 4.8M
2024-07-02 37.42 37.55 36.56 36.76 4.5M
2024-07-01 37.10 37.65 36.69 37.42 3.9M
2024-06-28 37.18 37.66 36.53 36.81 5.8M
2024-06-27 39.00 39.00 36.18 37.17 10.9M
2024-06-26 38.96 40.59 38.63 39.00 7.0M
2024-06-25 39.07 39.87 38.70 39.27 6.0M
2024-06-24 41.44 42.10 38.52 38.81 11.2M
2024-06-21 41.42 42.85 40.75 42.14 7.1M
2024-06-20 40.60 42.50 40.37 41.73 8.3M
2024-06-19 41.36 41.41 40.26 40.60 5.7M
2024-06-18 41.06 41.57 40.50 41.04 6.0M
2024-06-17 38.67 41.73 38.50 41.44 11.5M
2024-06-14 37.37 38.72 37.37 38.62 9.2M
2024-06-13 38.59 38.80 37.42 37.75 6.5M
2024-06-12 38.42 39.80 37.81 38.50 6.5M
2024-06-11 38.48 38.67 37.12 38.41 5.7M
2024-06-07 37.83 39.90 37.69 38.53 7.8M
2024-06-06 37.70 38.38 37.42 37.89 6.4M
2024-06-05 38.31 38.58 37.30 37.70 7.8M
2024-06-04 38.14 38.77 37.59 38.50 6.5M
2024-06-03 37.73 39.26 37.29 38.11 9.5M
2024-05-31 37.69 38.35 37.31 37.51 4.5M
2024-05-30 37.45 37.90 37.02 37.77 4.8M
2024-05-29 37.97 38.32 36.70 37.18 8.5M
2024-05-28 39.39 39.75 37.35 37.70 11.4M
2024-05-27 39.30 39.99 37.69 39.83 10.6M
2024-05-24 39.88 40.41 38.91 39.50 5.0M
2024-05-23 39.70 40.64 39.10 40.03 6.7M
2024-05-22 40.08 40.26 38.98 39.70 6.6M
2024-05-21 39.79 40.83 39.79 40.07 6.3M
2024-05-20 40.86 42.87 39.50 39.98 13.0M
2024-05-17 40.51 42.32 40.49 41.38 9.0M
2024-05-16 42.20 42.46 40.02 40.71 12.3M
2024-05-15 43.00 43.18 41.00 42.60 11.2M
2024-05-14 41.00 44.59 40.73 43.40 19.1M
2024-05-13 38.85 41.33 38.85 41.20 18.6M
2024-05-10 38.50 41.55 38.12 39.11 19.1M
2024-05-09 36.22 38.97 36.22 38.71 14.4M
2024-05-08 36.23 37.45 36.15 36.32 7.9M
2024-05-07 36.75 36.75 35.82 36.58 9.5M
2024-05-06 37.73 38.26 36.22 36.75 16.0M
2024-04-30 37.46 38.33 36.90 37.21 8.5M
2024-04-29 36.20 38.36 36.01 37.45 14.8M
2024-04-26 35.70 37.87 35.32 36.19 21.9M
2024-04-25 35.18 38.13 34.40 35.30 29.1M
2024-04-24 31.38 31.94 31.03 31.81 6.0M
2024-04-23 30.76 31.88 30.21 31.34 9.4M
2024-04-22 29.62 30.80 28.91 30.36 6.2M
2024-04-19 30.16 30.49 29.49 29.61 3.9M
2024-04-18 29.55 30.88 29.55 30.28 6.5M
2024-04-17 28.73 29.99 28.61 29.80 6.6M
2024-04-16 29.40 29.88 28.66 28.86 8.4M
2024-04-15 27.71 29.65 27.71 29.40 8.8M
2024-04-12 27.60 28.58 27.60 27.80 6.2M
2024-04-11 27.40 27.94 27.31 27.33 4.6M
2024-04-10 28.18 28.18 27.15 27.57 4.1M
2024-04-09 27.45 28.18 27.39 28.07 5.0M
2024-04-08 29.01 29.19 27.36 27.50 9.2M
2024-04-03 30.38 30.59 29.22 29.32 5.5M
2024-04-02 31.05 31.09 30.21 30.37 4.3M
2024-04-01 29.98 31.05 29.96 31.05 6.2M
2024-03-29 29.89 30.15 29.33 29.95 4.0M
2024-03-28 29.48 30.45 29.18 29.96 5.5M
2024-03-27 30.76 30.77 29.38 29.45 5.5M
2024-03-26 30.61 31.37 30.41 30.80 5.6M
2024-03-25 30.56 31.44 30.40 30.57 7.9M
2024-03-22 31.99 32.23 30.43 30.52 11.3M
2024-03-21 32.91 33.56 31.88 32.01 10.0M
2024-03-20 32.58 33.26 32.55 33.08 8.5M
2024-03-19 33.82 34.03 32.46 32.61 13.1M
2024-03-18 34.95 35.30 33.62 34.41 11.4M
2024-03-15 32.86 34.76 32.86 34.76 10.4M
2024-03-14 33.97 35.40 32.58 33.17 10.1M
2024-03-13 32.13 34.56 32.12 33.94 14.1M
2024-03-12 31.45 32.78 31.41 32.03 9.5M
2024-03-11 30.28 31.41 30.25 31.38 7.3M
2024-03-08 29.91 30.97 29.81 30.63 6.1M
2024-03-07 30.93 31.77 29.81 29.81 9.4M
2024-03-06 29.87 31.35 29.11 30.65 10.6M
2024-03-05 30.50 30.72 29.89 30.02 8.6M
2024-03-04 30.41 31.01 29.96 30.54 6.7M
2024-03-01 30.02 30.52 29.66 30.28 6.7M
2024-02-29 29.30 30.49 29.11 30.30 8.2M
2024-02-28 31.40 31.61 29.00 29.00 13.0M
2024-02-27 30.47 32.00 29.94 31.80 12.7M
2024-02-26 32.60 32.88 29.81 30.97 16.5M
2024-02-23 29.00 30.18 28.12 29.98 10.2M
2024-02-22 27.32 28.41 27.07 28.27 5.6M
2024-02-21 27.15 28.13 27.00 27.20 5.5M
2024-02-20 28.00 28.00 26.75 27.22 6.1M
2024-02-19 29.50 29.64 27.71 28.09 7.7M
2024-02-08 28.06 29.79 27.52 29.16 9.4M
2024-02-07 26.18 28.07 25.90 28.04 9.2M
2024-02-06 23.97 26.15 23.70 26.04 7.7M
2024-02-05 23.77 24.75 22.86 24.29 8.7M
2024-02-02 23.91 24.35 23.06 23.98 6.3M
2024-02-01 23.67 24.52 23.27 23.90 5.1M
2024-01-31 24.08 24.84 23.33 23.34 5.3M
2024-01-30 24.06 25.82 23.87 24.16 6.6M
2024-01-29 24.95 25.35 24.15 24.20 4.4M
2024-01-26 25.26 25.45 24.72 24.72 4.5M
2024-01-25 24.28 25.37 24.01 25.10 5.5M
2024-01-24 24.50 24.70 23.39 24.31 5.2M
2024-01-23 24.50 24.87 24.06 24.23 4.3M
2024-01-22 25.76 25.94 24.20 24.80 5.9M
2024-01-19 26.47 26.60 25.78 25.94 3.3M
2024-01-18 26.00 26.48 25.37 26.35 5.1M
2024-01-17 27.22 27.46 26.16 26.16 4.1M
2024-01-16 27.60 27.70 26.67 27.30 4.5M
2024-01-15 27.46 28.30 27.01 27.59 4.2M
2024-01-12 28.20 28.98 27.46 27.52 4.6M
2024-01-11 26.96 28.80 26.82 28.28 9.0M
2024-01-10 26.53 28.22 25.84 27.30 6.0M
2024-01-09 26.07 26.85 26.07 26.53 3.2M
2024-01-08 27.03 27.11 26.03 26.06 3.5M
2024-01-05 27.55 28.06 26.86 26.93 3.8M
2024-01-04 28.72 28.85 27.33 27.48 5.6M
2024-01-03 28.63 29.10 28.54 28.72 2.4M
2024-01-02 29.80 29.95 28.63 28.65 3.5M