奇安信-U

688561
🏛️ 中国 →
35.25
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 35.84 36.17 35.82 36.10 463.1K
09:35 36.10 36.18 36.03 36.07 287.8K
09:40 36.10 36.18 35.91 35.94 234.7K
09:45 35.92 36.02 35.86 35.90 327.5K
09:50 35.85 35.85 35.70 35.70 367.0K
09:55 35.70 35.84 35.66 35.80 346.7K
10:00 35.77 35.87 35.73 35.82 251.8K
10:05 35.77 35.83 35.66 35.82 142.7K
10:10 35.81 35.83 35.61 35.65 179.3K
10:15 35.65 35.69 35.56 35.59 218.2K
10:20 35.53 35.66 35.53 35.63 172.9K
10:25 35.64 35.70 35.56 35.59 130.0K
10:30 35.59 35.71 35.59 35.62 87.5K
10:35 35.63 35.64 35.50 35.56 185.7K
10:40 35.56 35.64 35.51 35.63 82.1K
10:45 35.62 35.71 35.59 35.66 81.7K
10:50 35.62 35.69 35.56 35.59 78.9K
10:55 35.61 35.66 35.57 35.60 81.5K
11:00 35.58 35.79 35.57 35.78 94.7K
11:05 35.79 35.79 35.67 35.68 71.0K
11:10 35.68 35.69 35.52 35.61 129.0K
11:15 35.61 35.61 35.51 35.51 50.0K
11:20 35.51 35.53 35.46 35.49 99.1K
11:25 35.50 35.51 35.46 35.48 78.1K
13:00 35.48 35.52 35.39 35.41 226.7K
13:05 35.41 35.45 35.38 35.41 139.2K
13:10 35.41 35.47 35.38 35.44 89.4K
13:15 35.44 35.50 35.40 35.41 113.3K
13:20 35.43 35.50 35.41 35.44 73.5K
13:25 35.42 35.44 35.39 35.40 87.7K
13:30 35.39 35.40 35.33 35.34 123.5K
13:35 35.34 35.44 35.34 35.36 111.5K
13:40 35.36 35.41 35.33 35.38 139.7K
13:45 35.39 35.54 35.34 35.54 116.0K
13:50 35.49 35.53 35.31 35.37 141.0K
13:55 35.38 35.40 35.26 35.28 155.2K
14:00 35.27 35.35 35.25 35.32 229.3K
14:05 35.32 35.32 35.21 35.27 203.5K
14:10 35.27 35.30 35.20 35.20 106.3K
14:15 35.20 35.28 35.20 35.25 166.2K
14:20 35.25 35.32 35.21 35.21 93.9K
14:25 35.21 35.22 35.10 35.12 203.1K
14:30 35.11 35.21 35.02 35.05 250.9K
14:35 35.04 35.19 34.99 35.03 279.4K
14:40 35.04 35.19 35.02 35.19 144.7K
14:45 35.19 35.24 35.12 35.16 191.2K
14:50 35.15 35.15 35.06 35.08 182.6K
14:55 35.08 35.11 35.07 35.11 68.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 35.30 35.47 34.64 35.25 6.4M
2025-09-26 35.82 36.19 34.99 35.05 8.0M
2025-09-25 36.29 36.99 36.02 36.21 10.2M
2025-09-24 34.98 36.38 34.60 36.30 12.0M
2025-09-23 35.68 35.72 34.02 34.71 11.3M
2025-09-22 35.82 36.01 35.26 35.69 7.1M
2025-09-19 35.71 36.34 35.31 35.80 9.2M
2025-09-18 36.30 37.58 35.40 35.75 15.0M
2025-09-17 36.38 36.55 35.77 36.30 9.5M
2025-09-16 36.16 36.68 36.01 36.37 8.7M
2025-09-15 37.46 37.48 35.92 36.14 15.7M
2025-09-12 38.17 38.55 37.19 37.46 19.6M
2025-09-11 37.10 38.27 36.73 37.98 12.2M
2025-09-10 37.87 38.18 37.10 37.12 7.6M
2025-09-09 38.30 38.64 37.37 37.44 7.9M
2025-09-08 37.40 39.45 37.27 38.49 10.9M
2025-09-05 37.15 37.77 36.45 37.73 10.0M
2025-09-04 37.27 38.10 36.68 37.13 11.2M
2025-09-03 38.76 39.10 37.24 37.30 12.2M
2025-09-02 38.84 40.55 37.85 39.14 21.1M
2025-09-01 39.30 40.25 38.43 38.63 18.6M
2025-08-29 42.00 42.21 39.82 39.98 24.0M
2025-08-28 36.70 44.26 36.20 43.52 31.8M
2025-08-27 37.25 38.36 36.66 36.88 16.9M
2025-08-26 37.07 37.53 36.68 36.77 9.3M
2025-08-25 37.88 38.13 36.55 36.95 15.8M
2025-08-22 35.46 37.38 35.31 37.33 17.7M
2025-08-21 35.20 36.17 35.03 35.44 11.0M
2025-08-20 34.72 35.01 33.97 35.00 8.5M
2025-08-19 35.10 35.47 34.68 34.72 7.5M
2025-08-18 34.45 35.65 34.45 35.08 9.6M
2025-08-15 33.80 34.51 33.71 34.33 5.9M
2025-08-14 35.10 35.30 33.84 33.84 9.0M
2025-08-13 34.95 35.32 34.64 34.91 7.0M
2025-08-12 35.58 35.58 34.61 34.92 6.5M
2025-08-11 35.05 35.88 35.05 35.60 4.4M
2025-08-08 35.50 35.76 35.05 35.05 6.0M
2025-08-07 36.39 36.65 35.70 35.83 5.9M
2025-08-06 36.14 36.67 36.02 36.38 5.2M
2025-08-05 36.68 36.68 35.90 35.99 6.3M
2025-08-04 36.98 37.23 36.00 36.72 8.6M
2025-08-01 36.50 37.00 35.52 36.79 11.8M
2025-07-31 34.75 37.39 34.60 36.06 13.8M
2025-07-30 35.43 35.88 34.51 34.77 6.2M
2025-07-29 34.48 35.68 33.95 35.48 8.1M
2025-07-28 34.98 34.99 34.20 34.48 5.5M
2025-07-25 34.39 34.94 34.20 34.73 5.6M
2025-07-24 33.68 34.38 33.65 34.38 5.1M
2025-07-23 33.88 34.25 33.65 33.70 5.7M
2025-07-22 33.97 34.17 33.77 34.00 4.0M
2025-07-21 34.09 34.38 33.80 33.95 5.0M
2025-07-18 34.22 34.65 34.09 34.17 5.1M
2025-07-17 33.96 34.36 33.70 34.12 4.6M
2025-07-16 33.94 34.45 33.84 33.99 4.7M
2025-07-15 33.67 34.18 33.11 33.94 5.2M
2025-07-14 34.17 34.45 33.57 33.67 4.0M
2025-07-11 32.96 33.98 32.91 33.79 5.8M
2025-07-10 32.76 33.15 32.68 32.97 2.8M
2025-07-09 33.05 33.24 32.81 32.90 3.4M
2025-07-08 32.60 33.10 32.48 33.09 3.7M
2025-07-07 33.06 33.15 32.37 32.62 3.3M
2025-07-04 33.15 33.56 32.81 32.90 3.8M
2025-07-03 33.21 33.66 33.14 33.23 2.7M
2025-07-02 33.50 33.50 33.03 33.21 3.3M
2025-07-01 34.08 34.35 33.11 33.48 5.0M
2025-06-30 33.92 34.22 33.61 33.98 5.2M
2025-06-27 33.80 34.31 33.32 33.34 5.9M
2025-06-26 33.74 34.66 33.32 33.81 9.2M
2025-06-25 33.11 33.49 32.85 33.40 6.2M
2025-06-24 32.48 33.28 32.35 33.10 5.8M
2025-06-23 31.21 32.71 31.18 32.52 4.7M
2025-06-20 31.87 31.96 31.29 31.48 3.7M
2025-06-19 32.54 33.00 31.73 31.78 4.8M
2025-06-18 32.45 32.69 32.00 32.44 3.9M
2025-06-17 33.00 33.00 32.00 32.18 5.0M
2025-06-16 32.60 33.78 32.48 32.64 6.9M
2025-06-13 31.45 33.33 31.43 32.78 17.0M
2025-06-12 30.81 32.28 30.65 31.75 7.3M
2025-06-11 31.10 31.30 30.66 31.04 4.1M
2025-06-10 32.21 32.21 30.67 30.86 6.8M
2025-06-09 32.50 32.52 31.93 32.12 4.6M
2025-06-06 32.25 32.89 31.70 32.33 5.9M
2025-06-05 31.63 32.10 31.50 32.01 4.6M
2025-06-04 31.55 32.20 31.44 31.62 4.7M
2025-06-03 30.76 32.65 30.60 31.56 10.3M
2025-05-30 30.46 30.50 30.00 30.16 3.8M
2025-05-29 29.01 30.60 29.01 30.59 5.7M
2025-05-28 29.62 29.79 28.83 29.06 4.1M
2025-05-27 30.04 30.04 29.37 29.55 3.4M
2025-05-26 29.63 30.08 29.40 29.81 3.4M
2025-05-23 30.09 30.40 29.55 29.62 4.0M
2025-05-22 30.25 30.48 29.94 30.09 2.9M
2025-05-21 30.62 30.75 30.27 30.37 2.8M
2025-05-20 30.41 30.83 30.10 30.66 3.4M
2025-05-19 30.88 30.88 30.03 30.47 3.6M
2025-05-16 30.73 31.25 30.64 30.72 3.2M
2025-05-15 31.83 31.83 30.75 30.80 4.7M
2025-05-14 31.89 32.28 31.48 31.89 4.9M
2025-05-13 32.20 32.48 31.48 31.95 6.2M
2025-05-12 31.30 32.10 31.01 31.84 5.4M
2025-05-09 31.78 31.79 30.80 30.80 5.1M
2025-05-08 31.36 31.93 31.24 31.82 4.5M
2025-05-07 32.70 32.88 31.14 31.45 8.2M
2025-05-06 31.12 32.28 31.12 32.04 8.5M
2025-04-30 29.85 31.33 29.85 30.75 8.0M
2025-04-29 30.10 30.57 29.62 29.63 7.0M
2025-04-28 30.00 31.19 29.52 30.30 8.8M
2025-04-25 28.86 30.42 28.86 30.02 8.0M
2025-04-24 29.53 29.62 28.71 28.86 4.4M
2025-04-23 29.35 29.98 29.31 29.51 5.1M
2025-04-22 29.63 29.71 28.93 29.22 5.7M
2025-04-21 29.42 29.98 29.00 29.61 6.7M
2025-04-18 29.90 29.90 28.92 29.38 5.1M
2025-04-17 29.90 30.59 29.69 29.69 5.3M
2025-04-16 30.43 30.68 29.51 30.04 4.9M
2025-04-15 30.72 30.88 30.05 30.56 5.4M
2025-04-14 31.27 31.49 30.66 30.77 5.3M
2025-04-11 30.20 31.45 30.17 30.81 6.1M
2025-04-10 30.88 31.40 30.35 30.50 7.4M
2025-04-09 28.70 30.80 27.95 30.13 10.9M
2025-04-08 28.50 29.96 28.11 29.30 10.3M
2025-04-07 31.74 32.31 27.02 28.10 12.7M
2025-04-03 33.41 34.28 33.40 33.54 3.7M
2025-04-02 33.44 34.08 33.44 33.74 3.9M
2025-04-01 34.22 34.49 33.30 33.48 6.5M
2025-03-31 34.10 34.39 33.54 34.23 4.8M
2025-03-28 34.60 34.92 34.29 34.34 4.2M
2025-03-27 34.29 35.17 33.80 34.54 6.0M
2025-03-26 34.51 34.95 34.12 34.25 4.0M
2025-03-25 34.70 35.23 34.30 34.50 4.5M
2025-03-24 35.35 35.59 34.10 34.79 7.4M
2025-03-21 36.53 36.95 35.35 35.36 8.2M
2025-03-20 36.68 37.58 36.30 36.72 7.6M
2025-03-19 36.80 37.12 36.43 36.55 6.3M
2025-03-18 37.20 38.08 36.85 37.12 10.2M
2025-03-17 36.88 37.07 36.27 36.56 6.3M
2025-03-14 35.95 37.04 35.74 36.85 8.2M
2025-03-13 37.34 37.50 35.83 36.22 12.9M
2025-03-12 38.37 38.47 37.48 37.50 8.8M
2025-03-11 38.01 38.67 37.20 38.03 12.5M
2025-03-10 39.09 39.52 38.00 38.67 12.4M
2025-03-07 40.44 41.25 39.21 39.64 14.3M
2025-03-06 40.30 42.07 39.86 40.95 20.6M
2025-03-05 39.55 40.18 39.00 39.85 10.6M
2025-03-04 38.59 40.68 38.51 39.67 12.2M
2025-03-03 38.59 39.82 37.68 38.91 11.9M
2025-02-28 39.96 40.75 38.18 38.38 14.9M
2025-02-27 41.75 42.58 39.73 40.35 16.6M
2025-02-26 42.01 42.21 40.93 41.50 14.1M
2025-02-25 40.59 42.98 40.47 41.67 15.8M
2025-02-24 42.85 43.00 40.00 42.03 25.0M
2025-02-21 43.42 44.50 41.06 43.34 23.4M
2025-02-20 44.85 45.54 42.98 43.05 23.9M
2025-02-19 42.10 47.77 41.50 45.99 34.1M
2025-02-18 40.54 46.30 39.00 42.60 37.0M
2025-02-17 38.45 42.55 36.50 40.26 28.1M
2025-02-14 33.80 39.33 33.76 38.40 27.7M
2025-02-13 33.86 35.18 33.00 34.37 17.6M
2025-02-12 33.39 34.59 33.39 33.92 14.0M
2025-02-11 35.02 36.21 33.65 33.65 21.2M
2025-02-10 33.48 36.42 32.40 36.26 24.5M
2025-02-07 31.00 34.19 30.66 32.83 24.9M
2025-02-06 28.59 32.18 27.71 31.52 23.9M
2025-02-05 27.00 28.99 26.68 28.16 16.8M
2025-01-27 25.52 25.69 24.96 25.04 4.1M
2025-01-24 24.17 25.37 24.11 25.36 5.4M
2025-01-23 24.19 24.92 24.12 24.18 4.6M
2025-01-22 24.10 24.10 23.50 23.96 3.1M
2025-01-21 23.98 24.21 23.53 24.04 4.1M
2025-01-20 23.39 24.13 23.20 23.93 7.2M
2025-01-17 24.43 24.98 24.25 24.71 4.0M
2025-01-16 24.65 25.25 24.34 24.48 5.3M
2025-01-15 25.00 25.00 24.02 24.41 4.4M
2025-01-14 23.85 24.89 23.83 24.82 4.6M
2025-01-13 23.23 24.13 23.12 23.89 3.9M
2025-01-10 23.76 24.37 23.48 23.50 3.5M
2025-01-09 23.80 24.26 23.80 24.00 3.7M
2025-01-08 24.29 24.29 23.33 23.91 5.2M
2025-01-07 24.50 24.64 23.82 24.24 5.1M
2025-01-06 24.75 24.86 24.08 24.46 4.0M
2025-01-03 25.72 25.78 24.44 24.58 7.4M
2025-01-02 26.80 26.83 25.30 25.62 6.5M