思瑞浦

688536
🏛️ 中国 →
167.08
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
2022-12-30 275.95 281.60 272.00 275.41 0.5M
2022-12-29 277.38 282.62 273.31 275.95 0.4M
2022-12-28 285.78 290.93 279.99 281.65 0.4M
2022-12-27 283.00 291.63 277.01 287.10 0.5M
2022-12-26 277.00 287.50 272.00 284.90 0.5M
2022-12-23 293.00 295.50 272.78 275.00 0.6M
2022-12-22 292.75 294.50 285.41 285.41 0.3M
2022-12-21 291.97 300.32 288.80 290.29 0.3M
2022-12-20 297.19 304.70 292.13 294.22 0.5M
2022-12-19 300.00 307.00 297.20 300.50 0.3M
2022-12-16 308.79 311.78 298.98 303.90 0.4M
2022-12-15 302.95 310.88 297.55 309.57 1.0M
2022-12-14 334.00 335.88 299.70 301.95 1.3M
2022-12-13 334.81 335.88 326.25 327.31 0.5M
2022-12-12 336.40 346.00 333.00 336.50 0.7M
2022-12-09 316.73 341.00 312.00 337.99 1.0M
2022-12-08 327.88 328.50 316.41 321.87 0.5M
2022-12-07 332.26 334.84 324.58 325.06 0.5M
2022-12-06 322.01 350.05 322.00 332.95 1.0M
2022-12-05 324.68 328.71 316.63 327.50 0.6M
2022-12-02 308.04 322.88 308.04 322.51 0.8M
2022-12-01 308.00 341.98 308.00 322.38 1.2M
2022-11-30 298.62 311.34 296.00 311.34 0.9M
2022-11-29 300.56 307.50 295.75 301.92 0.6M
2022-11-28 297.99 307.80 293.01 301.32 0.5M
2022-11-25 309.00 327.00 304.79 304.95 0.6M
2022-11-24 317.70 321.00 310.88 313.80 0.4M
2022-11-23 316.94 322.11 306.40 317.70 0.7M
2022-11-22 304.00 324.00 298.01 313.62 0.9M
2022-11-21 304.00 307.98 293.97 305.00 0.6M
2022-11-18 317.43 327.45 303.50 305.95 0.8M
2022-11-17 297.90 335.00 289.22 320.00 1.3M
2022-11-16 295.29 306.50 289.48 297.88 1.0M
2022-11-15 272.00 305.00 263.20 295.00 1.5M
2022-11-14 274.30 274.30 262.67 268.20 1.0M
2022-11-11 275.10 290.50 270.00 270.67 1.3M
2022-11-10 268.86 280.98 266.02 266.02 0.6M
2022-11-09 264.82 273.98 264.82 270.00 0.5M
2022-11-08 275.58 276.97 265.40 267.40 0.6M
2022-11-07 286.01 292.77 270.60 276.40 1.2M
2022-11-04 280.03 293.88 273.22 288.48 1.7M
2022-11-03 259.16 284.00 257.61 276.52 1.9M
2022-11-02 250.00 264.18 250.00 258.50 0.7M
2022-11-01 256.43 260.00 245.00 249.30 1.1M
2022-10-31 232.78 262.23 232.78 257.27 2.0M
2022-10-28 258.18 272.97 256.00 261.72 0.7M
2022-10-27 275.00 279.99 261.00 263.73 0.7M
2022-10-26 264.17 278.45 251.16 273.01 0.8M
2022-10-25 263.30 269.67 258.03 266.01 0.6M
2022-10-24 263.00 269.83 259.74 263.99 0.7M
2022-10-21 277.00 277.00 255.78 260.57 1.0M
2022-10-20 252.00 282.78 248.24 271.81 1.2M
2022-10-19 254.01 260.75 249.48 252.08 0.6M
2022-10-18 257.40 261.00 249.52 256.00 0.5M
2022-10-17 250.00 262.50 245.98 259.43 0.9M
2022-10-14 244.48 256.00 239.28 251.76 0.9M
2022-10-13 234.88 245.57 234.50 241.50 0.9M
2022-10-12 218.29 241.44 214.41 239.12 1.2M
2022-10-11 226.05 230.00 217.58 218.03 0.8M
2022-10-10 231.93 231.93 221.01 226.05 1.1M
2022-09-30 243.82 244.06 232.05 233.25 0.7M
2022-09-29 246.87 248.97 239.48 244.06 0.6M
2022-09-28 251.63 251.64 244.24 245.00 0.6M
2022-09-27 255.70 259.98 248.38 251.77 1.0M
2022-09-26 253.50 261.99 250.15 255.70 0.8M
2022-09-23 259.55 261.66 249.00 253.50 1.0M
2022-09-22 264.99 268.75 258.00 261.05 0.8M
2022-09-21 270.04 273.97 264.00 264.90 0.8M
2022-09-20 285.60 285.63 274.33 276.75 0.5M
2022-09-19 288.34 295.17 275.19 280.46 0.7M
2022-09-16 280.60 290.93 275.26 288.77 1.2M
2022-09-15 292.62 292.62 277.06 281.61 0.9M
2022-09-14 285.38 291.80 280.54 286.61 0.8M
2022-09-13 270.47 294.32 270.47 286.14 2.3M
2022-09-09 313.42 313.42 268.46 274.50 3.6M
2022-09-08 320.86 322.86 307.38 315.37 1.0M
2022-09-07 304.15 321.84 301.21 321.60 1.1M
2022-09-06 307.30 314.09 300.40 305.49 0.9M
2022-09-05 319.24 319.24 302.01 306.54 1.0M
2022-09-02 312.22 326.47 312.22 319.24 0.6M
2022-09-01 334.22 340.83 312.08 315.54 0.8M
2022-08-31 325.50 336.09 324.20 328.86 0.5M
2022-08-30 339.60 340.94 329.56 332.66 0.5M
2022-08-29 331.33 346.59 326.98 340.26 0.6M
2022-08-26 348.32 354.36 339.07 340.27 0.5M
2022-08-25 354.69 354.69 340.15 344.22 0.7M
2022-08-24 380.54 380.54 344.32 353.34 1.0M
2022-08-23 378.92 384.08 369.80 373.83 0.8M
2022-08-22 399.94 406.71 375.84 376.51 1.1M
2022-08-19 375.09 418.12 375.09 394.94 2.0M
2022-08-18 352.94 373.15 347.50 367.11 0.8M
2022-08-17 355.03 359.06 351.41 358.02 0.6M
2022-08-16 363.10 367.50 354.90 355.03 0.6M
2022-08-15 366.29 373.00 359.41 363.81 0.7M
2022-08-12 391.28 396.99 369.26 369.80 0.6M
2022-08-11 377.17 393.29 371.73 390.27 0.7M
2022-08-10 375.84 388.04 372.54 376.51 0.5M
2022-08-09 376.18 379.53 369.13 378.66 0.8M
2022-08-08 389.26 395.31 370.44 376.18 1.1M
2022-08-05 378.52 399.32 368.32 393.96 1.4M
2022-08-04 356.09 387.92 347.67 385.13 1.3M
2022-08-03 328.85 357.93 327.77 349.99 1.4M
2022-08-02 313.38 335.60 305.84 326.88 1.3M
2022-08-01 305.50 320.13 293.26 317.11 0.8M
2022-07-29 325.50 328.19 306.04 306.72 0.7M
2022-07-28 312.08 327.51 312.08 325.50 0.7M
2022-07-27 316.70 316.70 306.04 310.10 0.5M
2022-07-26 324.11 326.17 310.77 316.98 0.7M
2022-07-25 314.11 324.14 310.81 323.83 0.7M
2022-07-22 324.50 330.86 316.11 316.85 0.8M
2022-07-21 303.50 330.73 301.15 324.41 1.2M
2022-07-20 302.76 317.97 302.73 303.71 0.8M
2022-07-19 308.73 308.73 295.32 300.52 0.9M
2022-07-18 318.79 318.79 306.04 308.71 0.7M
2022-07-15 309.60 327.84 308.73 315.22 0.8M
2022-07-14 312.87 320.13 302.69 313.09 0.7M
2022-07-13 318.13 321.40 305.90 306.72 0.9M
2022-07-12 336.14 340.87 317.44 320.91 0.8M
2022-07-11 344.79 347.42 333.77 336.24 0.6M
2022-07-08 340.79 351.55 332.89 345.02 0.7M
2022-07-07 348.32 348.32 332.31 337.45 0.6M
2022-07-06 335.49 358.97 330.87 344.10 1.0M
2022-07-05 334.23 341.62 326.62 332.89 0.9M
2022-07-04 352.24 354.28 325.42 334.89 1.3M
2022-07-01 382.94 382.94 350.50 354.40 0.8M
2022-06-30 352.38 384.48 351.11 376.91 0.9M
2022-06-29 347.52 359.06 338.33 352.43 1.0M
2022-06-28 350.27 354.36 337.13 348.93 1.3M
2022-06-27 351.60 363.74 349.24 352.59 0.9M
2022-06-24 340.64 358.96 340.64 351.59 0.9M
2022-06-23 332.83 344.56 328.86 340.35 1.0M
2022-06-22 358.91 359.06 335.58 336.24 0.7M
2022-06-21 351.16 364.42 348.04 355.03 0.6M
2022-06-20 353.09 360.94 348.32 350.20 0.8M
2022-06-17 369.03 373.81 356.38 359.46 0.8M
2022-06-16 361.00 377.18 355.71 369.66 0.7M
2022-06-15 351.01 365.77 349.26 361.00 0.7M
2022-06-14 367.79 371.01 342.68 351.40 1.3M
2022-06-13 368.46 377.08 363.34 371.48 1.1M
2022-06-10 365.77 379.05 363.09 369.13 1.9M
2022-06-09 395.91 395.91 366.44 367.58 1.5M
2022-06-08 369.80 402.69 369.79 398.66 1.6M
2022-06-07 386.10 387.79 373.56 379.87 1.1M
2022-06-06 409.40 416.10 383.38 384.95 1.7M
2022-06-02 369.66 404.70 363.01 397.32 1.4M
2022-06-01 362.84 377.79 359.15 366.73 0.8M
2022-05-31 359.54 374.42 346.98 368.12 0.8M
2022-05-30 349.93 363.76 344.63 353.36 0.7M
2022-05-27 355.71 367.78 348.04 352.35 0.5M
2022-05-26 353.79 362.34 342.76 354.36 1.2M
2022-05-25 360.10 370.00 351.01 355.00 0.6M
2022-05-24 374.16 379.20 359.73 360.79 0.7M
2022-05-23 356.69 382.47 356.69 371.34 0.6M
2022-05-20 361.07 371.81 357.05 361.75 0.9M
2022-05-19 351.67 370.55 342.28 368.93 1.0M
2022-05-18 349.13 358.97 344.97 351.67 0.8M
2022-05-17 333.46 361.75 328.19 349.13 1.2M
2022-05-16 327.27 342.95 323.86 333.13 1.2M
2022-05-13 319.35 340.93 316.17 326.30 1.1M
2022-05-12 315.08 322.93 306.09 318.09 0.9M
2022-05-11 306.62 326.77 302.75 317.00 1.8M
2022-05-10 281.88 316.01 277.18 303.36 1.9M
2022-05-09 300.00 300.00 272.07 278.51 2.0M
2022-05-06 314.09 317.21 296.64 300.47 1.5M
2022-05-05 323.65 329.53 316.71 319.89 1.1M
2022-04-29 332.22 335.57 316.09 326.99 1.0M
2022-04-28 342.28 342.28 313.19 330.87 1.0M
2022-04-27 331.58 349.66 316.62 344.30 1.0M
2022-04-26 323.49 344.56 308.73 333.58 0.7M
2022-04-25 339.60 347.83 332.62 335.57 0.6M
2022-04-22 342.28 355.57 339.26 349.33 0.7M
2022-04-21 355.97 378.12 346.50 355.04 0.9M
2022-04-20 352.57 365.77 349.07 354.04 0.6M
2022-04-19 360.97 361.34 347.55 351.61 0.4M
2022-04-18 345.88 365.11 340.19 355.71 0.8M
2022-04-15 340.60 356.85 328.86 350.00 1.0M
2022-04-14 334.46 345.62 323.38 340.94 1.3M
2022-04-13 344.36 346.75 326.09 327.52 1.0M
2022-04-12 349.36 355.60 339.07 349.33 0.7M
2022-04-11 365.77 368.08 347.07 348.99 0.7M
2022-04-08 361.43 373.15 355.71 358.73 0.8M
2022-04-07 357.04 368.85 353.55 358.73 0.8M
2022-04-06 404.69 406.93 347.99 360.31 1.6M
2022-04-01 406.71 419.42 404.28 408.73 0.5M
2022-03-31 430.05 431.79 411.13 416.09 0.5M
2022-03-30 421.11 437.98 419.73 432.92 0.5M
2022-03-29 441.48 441.48 420.34 423.28 0.3M
2022-03-28 440.05 446.81 430.92 433.56 0.5M
2022-03-25 454.95 458.09 447.09 447.11 0.4M
2022-03-24 461.68 461.68 446.98 455.03 0.4M
2022-03-23 468.28 469.04 457.64 461.68 0.4M
2022-03-22 464.59 469.80 457.72 463.09 0.5M
2022-03-21 446.31 475.17 440.27 470.48 0.8M
2022-03-18 459.73 464.05 447.52 452.03 0.5M
2022-03-17 469.80 476.50 457.72 463.09 0.9M
2022-03-16 445.88 462.72 429.97 457.62 0.8M
2022-03-15 417.80 451.54 410.91 431.06 1.0M
2022-03-14 429.60 448.24 417.38 417.38 0.8M
2022-03-11 431.12 444.07 429.53 442.95 0.5M
2022-03-10 450.34 459.73 430.66 441.85 0.7M
2022-03-09 439.53 449.66 423.26 436.24 0.7M
2022-03-08 442.18 459.73 433.13 439.53 0.7M
2022-03-07 444.95 446.01 428.19 437.84 0.5M
2022-03-04 430.20 464.69 427.45 447.65 0.8M
2022-03-03 447.11 450.85 433.52 435.09 0.5M
2022-03-02 446.49 451.99 436.97 441.12 0.6M
2022-03-01 449.03 456.38 438.69 451.57 0.6M
2022-02-28 442.95 453.74 440.28 449.03 0.7M
2022-02-25 439.60 454.38 433.84 446.46 1.0M
2022-02-24 434.75 439.60 421.89 428.86 1.0M
2022-02-23 399.33 445.90 399.33 438.41 1.0M
2022-02-22 388.15 402.01 386.20 401.34 0.6M
2022-02-21 414.98 424.15 392.62 396.14 0.8M
2022-02-18 413.42 415.73 406.44 411.40 0.4M
2022-02-17 403.28 419.40 395.35 415.44 0.5M
2022-02-16 425.50 428.69 402.69 404.17 0.9M
2022-02-15 409.38 425.37 403.59 423.49 0.7M
2022-02-14 404.49 411.39 396.32 408.05 0.4M
2022-02-11 395.41 413.84 394.62 408.09 0.5M
2022-02-10 402.69 414.37 395.98 403.69 0.7M
2022-02-09 403.03 406.04 379.36 402.53 1.3M
2022-02-08 420.81 420.81 394.89 405.55 0.7M
2022-02-07 418.19 435.48 411.56 417.20 0.8M
2022-01-28 436.24 436.24 408.15 410.07 0.9M
2022-01-27 446.98 450.20 417.45 419.75 1.1M
2022-01-26 466.44 471.71 441.38 446.52 1.1M
2022-01-25 443.93 469.73 442.95 462.53 0.8M
2022-01-24 437.62 451.72 437.37 442.71 0.5M
2022-01-21 442.96 451.94 438.93 448.38 0.4M
2022-01-20 460.40 465.10 449.58 452.46 0.5M
2022-01-19 455.03 466.03 443.29 452.38 0.5M
2022-01-18 465.10 470.47 455.90 464.02 0.6M
2022-01-17 465.84 473.02 447.82 457.38 0.9M
2022-01-14 451.01 471.54 446.87 466.44 1.0M
2022-01-13 453.07 460.40 437.32 450.11 0.9M
2022-01-12 452.02 456.48 441.28 453.02 0.9M
2022-01-11 463.56 471.54 444.89 451.24 1.0M
2022-01-10 477.72 477.72 446.99 464.09 0.9M
2022-01-07 482.55 491.83 468.66 475.44 0.6M
2022-01-06 481.22 495.26 479.20 487.14 0.6M
2022-01-05 505.37 507.35 480.12 487.24 0.7M
2022-01-04 517.54 521.31 488.49 501.34 1.1M