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
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 84.63 88.58 84.62 87.92 2.1M
2021-12-30 85.35 85.83 84.63 84.63 1.4M
2021-12-29 86.10 86.10 84.03 84.80 1.2M
2021-12-28 86.56 86.56 84.98 85.72 1.2M
2021-12-27 85.48 86.86 85.30 86.51 1.3M
2021-12-24 85.62 86.62 84.30 85.74 2.2M
2021-12-23 88.04 88.92 85.23 85.70 3.0M
2021-12-22 89.70 90.78 87.76 88.03 1.9M
2021-12-21 90.21 91.97 88.69 89.21 2.1M
2021-12-20 92.14 93.15 89.81 89.81 2.3M
2021-12-17 97.70 97.70 92.90 93.00 3.1M
2021-12-16 100.14 100.14 97.35 97.90 1.6M
2021-12-15 100.29 100.55 99.00 99.32 2.6M
2021-12-14 99.43 102.38 99.41 100.50 3.3M
2021-12-13 94.61 101.55 94.61 99.68 7.3M
2021-12-10 94.95 99.00 94.60 94.60 9.5M
2021-12-09 95.00 95.63 93.17 95.18 3.0M
2021-12-08 95.01 96.00 94.49 95.00 2.2M
2021-12-07 94.09 95.88 93.18 95.30 3.2M
2021-12-06 93.93 94.98 91.81 94.00 2.5M
2021-12-03 92.40 93.68 92.35 93.00 1.2M
2021-12-02 94.33 94.71 92.00 92.54 1.9M
2021-12-01 94.98 95.24 93.86 94.84 2.3M
2021-11-30 94.40 95.30 93.15 93.58 1.6M
2021-11-29 90.98 96.03 90.63 94.60 3.2M
2021-11-26 93.23 94.09 91.50 91.98 1.6M
2021-11-25 92.62 94.50 91.00 93.20 2.0M
2021-11-24 91.70 92.78 90.52 92.13 1.1M
2021-11-23 94.10 94.20 90.85 91.51 2.3M
2021-11-22 95.00 95.59 93.10 93.72 2.1M
2021-11-19 93.27 95.38 93.27 94.31 2.3M
2021-11-18 92.50 94.29 92.18 93.83 3.0M
2021-11-17 91.32 94.59 91.00 92.49 3.1M
2021-11-16 92.50 93.65 91.00 91.37 1.3M
2021-11-15 89.79 92.98 89.20 92.80 3.0M
2021-11-12 92.80 92.80 89.90 89.95 1.5M
2021-11-11 90.59 92.93 90.00 91.69 1.9M
2021-11-10 91.60 92.51 89.53 90.00 1.3M
2021-11-09 92.98 92.98 90.87 91.68 1.4M
2021-11-08 89.49 92.98 89.10 92.90 3.7M
2021-11-05 90.96 90.98 89.33 90.00 1.0M
2021-11-04 89.10 90.58 87.22 90.29 1.8M
2021-11-03 88.90 89.55 88.11 88.69 1.1M
2021-11-02 90.80 91.55 88.00 88.50 1.7M
2021-11-01 91.00 91.00 85.20 90.80 3.1M
2021-10-29 88.19 92.20 87.25 91.51 3.3M
2021-10-28 87.50 89.57 87.05 87.80 1.6M
2021-10-27 87.19 88.35 86.03 87.29 0.9M
2021-10-26 87.50 88.50 86.55 87.27 1.0M
2021-10-25 88.01 89.68 87.01 87.50 1.5M
2021-10-22 89.99 90.99 88.47 88.61 1.5M
2021-10-21 90.16 91.78 88.90 89.99 1.8M
2021-10-20 89.96 92.54 88.75 90.16 2.4M
2021-10-19 85.50 90.80 85.30 90.00 3.2M
2021-10-18 83.87 86.39 81.48 86.16 2.3M
2021-10-15 86.28 86.40 83.18 83.25 1.6M
2021-10-14 83.61 86.28 83.21 86.07 1.4M
2021-10-13 83.79 84.88 82.80 83.60 1.0M
2021-10-12 85.41 86.30 83.10 83.73 1.7M
2021-10-11 85.02 86.76 84.50 85.21 1.3M
2021-10-08 82.00 85.30 81.99 85.00 2.2M
2021-09-30 81.82 83.74 81.30 81.93 1.0M
2021-09-29 81.11 83.00 80.52 81.82 1.6M
2021-09-28 82.21 84.47 81.50 81.70 1.8M
2021-09-27 79.58 84.27 79.50 82.50 2.9M
2021-09-24 80.99 84.88 80.00 80.11 4.3M
2021-09-23 75.99 77.44 75.80 77.00 1.5M
2021-09-22 78.06 78.06 75.31 75.45 1.8M
2021-09-17 80.74 80.74 76.65 78.16 3.4M
2021-09-16 83.01 84.15 80.30 80.78 2.1M
2021-09-15 85.49 85.66 83.03 83.40 1.6M
2021-09-14 85.13 86.65 84.80 85.95 1.6M
2021-09-13 87.90 87.91 84.00 85.89 2.2M
2021-09-10 89.05 89.80 87.50 88.08 1.4M
2021-09-09 90.40 90.80 88.76 89.05 1.5M
2021-09-08 90.27 91.20 89.68 90.84 1.4M
2021-09-07 90.88 91.27 89.50 90.27 1.7M
2021-09-06 90.68 91.39 89.51 90.45 1.8M
2021-09-03 87.99 91.88 87.06 90.70 2.9M
2021-09-02 87.68 88.00 85.00 87.30 2.2M
2021-09-01 90.00 90.10 86.55 87.30 4.8M
2021-08-31 91.50 93.00 89.31 89.99 2.9M
2021-08-30 94.00 94.93 91.75 91.97 1.8M
2021-08-27 93.30 94.03 90.65 92.03 2.4M
2021-08-26 94.67 94.69 92.78 93.09 2.2M
2021-08-25 97.01 98.91 94.60 94.70 3.1M
2021-08-24 99.48 99.48 97.16 97.73 1.9M
2021-08-23 95.25 99.13 94.51 98.43 4.8M
2021-08-20 92.55 96.57 92.55 95.25 3.6M
2021-08-19 94.29 94.70 92.84 93.18 2.3M
2021-08-18 93.98 95.70 92.63 94.00 2.2M
2021-08-17 94.51 95.50 92.16 93.65 2.8M
2021-08-16 94.89 95.53 93.89 94.85 1.9M
2021-08-13 95.71 97.62 94.66 94.89 2.5M
2021-08-12 94.00 97.27 93.63 96.68 4.0M
2021-08-11 97.00 98.40 94.52 98.00 3.2M
2021-08-10 94.94 98.47 94.00 97.44 2.7M
2021-08-09 92.80 95.89 92.80 95.50 1.8M
2021-08-06 96.58 96.58 91.79 93.49 3.1M
2021-08-05 97.20 98.06 95.00 96.07 2.9M
2021-08-04 95.90 98.95 95.75 97.85 3.7M
2021-08-03 96.30 98.80 95.34 96.76 4.2M
2021-08-02 93.00 98.98 92.58 97.20 4.4M
2021-07-30 96.33 96.33 89.00 92.46 6.3M
2021-07-29 96.00 98.00 95.10 96.50 3.6M
2021-07-28 97.81 99.00 92.70 94.99 4.2M
2021-07-27 97.00 100.99 95.88 96.80 7.0M
2021-07-26 95.22 96.86 93.50 96.80 4.6M
2021-07-23 94.08 101.00 93.10 96.86 7.8M
2021-07-22 109.00 110.55 91.97 94.21 12.2M
2021-07-21 100.20 103.76 100.00 100.50 3.5M
2021-07-20 102.99 104.58 99.00 99.61 3.8M
2021-07-19 111.68 113.97 102.00 103.59 6.0M
2021-07-16 123.88 124.50 113.52 114.30 3.8M
2021-07-15 123.40 125.96 119.71 122.00 3.5M
2021-07-14 116.00 130.29 115.60 123.04 6.9M
2021-07-13 124.00 127.89 117.79 118.93 8.5M
2021-07-12 106.30 122.76 106.21 122.76 9.5M
2021-07-09 105.98 105.98 101.11 102.30 3.4M
2021-07-08 93.87 108.05 92.02 105.47 5.6M
2021-07-07 93.05 94.34 92.02 93.50 1.7M
2021-07-06 97.53 97.86 92.36 93.37 2.9M
2021-07-05 97.02 102.00 95.60 96.48 4.3M
2021-07-02 93.86 93.86 90.80 91.59 1.7M
2021-07-01 92.60 94.94 91.11 94.33 1.9M
2021-06-30 92.40 93.80 91.91 92.31 1.5M
2021-06-29 95.02 96.15 91.88 91.94 1.8M
2021-06-28 95.80 96.92 94.71 95.38 1.4M
2021-06-25 94.17 97.08 93.33 95.91 2.0M
2021-06-24 94.40 94.72 92.81 93.54 1.1M
2021-06-23 94.01 96.38 93.48 94.20 1.6M
2021-06-22 94.97 96.22 93.50 94.00 1.7M
2021-06-21 89.50 95.90 88.72 94.50 2.8M
2021-06-18 91.45 92.33 89.61 89.72 1.3M
2021-06-17 88.60 91.90 87.50 91.43 1.7M
2021-06-16 90.68 93.28 88.60 89.00 1.3M
2021-06-15 91.11 91.93 89.00 90.60 1.3M
2021-06-11 92.40 93.99 90.50 91.22 2.8M
2021-06-10 86.69 92.25 86.11 92.23 3.3M
2021-06-09 86.13 87.60 85.64 86.84 1.2M
2021-06-08 88.95 89.10 86.13 86.13 1.7M
2021-06-07 88.28 89.15 87.33 88.60 1.0M
2021-06-04 89.71 90.77 88.01 88.15 1.6M
2021-06-03 91.98 93.27 90.00 90.08 1.0M
2021-06-02 94.49 94.49 91.71 91.90 1.4M
2021-06-01 92.80 96.02 92.33 93.89 2.2M
2021-05-31 90.28 92.30 89.01 92.30 1.7M
2021-05-28 92.96 94.18 89.47 89.61 1.8M
2021-05-27 93.64 94.44 91.85 92.65 1.3M
2021-05-26 91.87 95.32 90.61 94.03 2.3M
2021-05-25 89.00 91.26 88.62 91.06 1.4M
2021-05-24 89.18 89.40 86.57 89.00 1.3M
2021-05-21 91.11 91.95 87.88 88.86 1.2M
2021-05-20 90.28 91.82 90.28 91.11 0.4M
2021-05-19 90.96 92.00 89.54 91.03 0.6M
2021-05-18 94.11 94.23 90.53 91.10 0.9M
2021-05-17 93.20 94.90 93.20 94.08 0.8M
2021-05-14 92.55 94.44 91.71 93.18 0.7M
2021-05-13 93.50 94.85 92.50 92.55 0.6M
2021-05-12 94.70 95.80 93.55 94.43 0.8M
2021-05-11 93.00 95.35 92.02 94.45 1.0M
2021-05-10 90.00 94.25 88.58 93.35 0.9M
2021-05-07 91.25 92.23 90.30 90.59 0.5M
2021-05-06 92.80 92.87 90.00 91.30 0.7M
2021-04-30 92.91 94.67 92.01 92.91 0.7M
2021-04-29 98.95 98.95 92.89 92.91 1.6M
2021-04-28 94.90 97.80 94.62 97.55 0.9M
2021-04-27 95.51 95.90 93.85 95.20 0.6M
2021-04-26 96.95 98.48 95.84 96.00 0.8M
2021-04-23 97.00 97.80 95.80 96.95 0.7M
2021-04-22 94.18 97.37 94.10 97.03 1.1M
2021-04-21 94.22 95.10 93.55 94.05 0.6M
2021-04-20 96.50 96.50 94.31 94.76 1.0M
2021-04-19 91.50 96.47 91.50 96.24 1.3M
2021-04-16 92.12 92.47 90.50 92.00 0.7M
2021-04-15 90.00 91.80 89.80 91.69 0.9M
2021-04-14 89.88 90.09 88.41 89.41 0.6M
2021-04-13 88.88 91.98 88.27 89.00 1.1M
2021-04-12 89.00 90.10 87.65 87.77 0.7M
2021-04-09 91.78 91.97 88.66 89.24 0.8M
2021-04-08 90.58 92.58 90.52 91.58 0.5M
2021-04-07 91.53 91.80 90.40 91.46 0.5M
2021-04-06 92.41 92.50 90.60 91.35 0.5M
2021-04-02 90.48 93.41 90.19 91.88 1.0M
2021-04-01 88.58 91.60 88.58 90.63 0.7M
2021-03-31 89.18 89.99 88.35 88.58 0.9M
2021-03-30 90.08 90.98 88.50 89.18 0.8M
2021-03-29 91.27 91.90 89.61 90.08 0.7M
2021-03-26 88.87 92.73 88.87 90.80 1.2M
2021-03-25 91.30 91.79 88.00 88.94 2.5M
2021-03-24 99.60 100.40 91.35 92.01 2.3M
2021-03-23 102.66 103.50 99.66 100.22 0.8M
2021-03-22 101.00 102.98 100.78 102.35 0.6M
2021-03-19 100.00 101.58 99.80 100.63 1.0M
2021-03-18 101.30 104.00 100.67 100.85 0.9M
2021-03-17 101.00 102.46 100.24 101.69 0.6M
2021-03-16 102.80 103.77 100.44 101.75 0.9M
2021-03-15 106.56 107.00 101.56 102.06 1.6M
2021-03-12 114.88 114.88 105.55 105.84 2.8M
2021-03-11 112.02 114.89 111.38 113.88 1.6M
2021-03-10 108.10 113.88 108.10 113.08 2.5M
2021-03-09 112.00 112.50 106.00 107.27 1.7M
2021-03-08 114.00 114.75 109.00 111.78 1.8M
2021-03-05 111.88 114.60 111.40 113.00 1.6M
2021-03-04 113.46 114.74 111.68 113.04 1.9M
2021-03-03 112.95 118.97 111.46 114.20 2.9M
2021-03-02 110.00 112.99 108.20 112.50 2.1M
2021-03-01 105.01 114.97 105.00 110.51 2.8M
2021-02-26 99.99 104.18 97.60 104.12 1.9M
2021-02-25 102.01 102.38 100.12 101.78 0.7M
2021-02-24 100.11 102.45 98.88 100.70 1.1M
2021-02-23 104.37 104.37 100.02 100.40 2.0M
2021-02-22 107.19 107.60 104.20 105.17 1.3M
2021-02-19 107.40 107.80 103.69 107.00 1.4M
2021-02-18 108.95 109.39 107.20 107.83 1.4M
2021-02-10 107.70 109.30 106.76 107.53 1.3M
2021-02-09 106.06 109.53 105.40 107.90 1.3M
2021-02-08 103.00 106.26 102.53 105.80 1.2M
2021-02-05 105.01 105.48 102.00 102.41 1.7M
2021-02-04 104.70 104.97 100.11 104.60 2.4M
2021-02-03 112.30 114.30 104.98 104.98 2.4M
2021-02-02 113.81 114.86 110.10 112.50 1.8M
2021-02-01 114.97 117.45 113.10 114.41 1.4M
2021-01-29 119.51 120.95 112.58 114.99 2.3M
2021-01-28 117.00 122.35 116.15 117.88 2.3M
2021-01-27 118.99 120.99 116.40 119.00 3.3M
2021-01-26 111.03 119.68 111.01 119.25 5.2M
2021-01-25 112.98 113.40 106.46 109.60 4.4M
2021-01-22 116.80 119.74 112.36 113.78 4.6M
2021-01-21 112.50 119.03 112.50 118.01 3.1M
2021-01-20 115.77 117.49 112.40 112.92 2.4M
2021-01-19 117.00 118.88 114.20 116.32 2.1M
2021-01-18 116.20 119.20 114.04 117.33 2.1M
2021-01-15 115.01 118.50 111.11 115.99 2.6M
2021-01-14 113.93 117.88 113.02 115.40 3.1M
2021-01-13 114.39 116.88 112.80 113.68 3.2M
2021-01-12 122.01 122.86 113.01 114.55 6.0M
2021-01-11 127.70 128.00 119.02 120.42 3.5M
2021-01-08 133.48 136.10 127.72 128.21 2.3M
2021-01-07 136.08 137.20 130.00 132.98 2.0M
2021-01-06 138.87 140.83 134.26 136.20 2.5M
2021-01-05 132.31 140.60 132.31 139.00 3.1M
2021-01-04 126.20 134.85 126.10 133.18 2.8M