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
2022-12-30 65.49 67.88 64.85 65.77 2.3M
2022-12-29 65.61 67.82 64.56 65.46 2.2M
2022-12-28 66.99 68.30 64.50 65.65 1.8M
2022-12-27 67.24 68.20 65.93 67.09 1.8M
2022-12-26 67.71 68.56 66.30 67.71 2.5M
2022-12-23 61.59 68.19 61.59 67.16 3.6M
2022-12-22 61.60 63.34 61.45 62.30 1.1M
2022-12-21 61.80 62.88 61.02 61.60 0.9M
2022-12-20 64.00 64.49 61.50 61.51 1.6M
2022-12-19 64.51 65.92 62.30 63.16 2.5M
2022-12-16 65.80 67.35 64.57 65.00 2.2M
2022-12-15 65.01 68.19 64.10 65.74 2.8M
2022-12-14 63.50 66.49 62.52 65.19 3.1M
2022-12-13 65.37 65.88 62.90 63.00 2.3M
2022-12-12 62.63 66.50 61.58 65.48 4.4M
2022-12-09 62.99 63.00 61.90 62.26 3.2M
2022-12-08 63.38 64.27 61.87 62.33 2.7M
2022-12-07 63.86 65.45 63.03 64.23 2.8M
2022-12-06 64.70 64.70 62.70 64.30 2.4M
2022-12-05 64.81 66.14 63.45 64.40 2.9M
2022-12-02 65.00 66.70 63.80 64.09 3.6M
2022-12-01 61.20 65.08 61.20 64.98 5.2M
2022-11-30 62.00 62.46 59.86 61.00 3.6M
2022-11-29 61.91 63.00 60.68 61.91 3.6M
2022-11-28 61.77 62.63 61.02 62.11 2.6M
2022-11-25 63.94 63.94 61.90 62.08 2.5M
2022-11-24 65.70 65.70 63.21 63.60 2.3M
2022-11-23 66.45 67.31 64.05 64.48 4.4M
2022-11-22 68.85 69.57 65.91 66.39 3.8M
2022-11-21 68.64 69.98 67.30 69.33 2.4M
2022-11-18 71.28 71.70 68.50 68.64 3.6M
2022-11-17 68.50 71.13 67.51 70.68 4.6M
2022-11-16 68.00 69.86 66.70 68.03 3.1M
2022-11-15 69.00 72.30 68.00 68.00 6.1M
2022-11-14 65.40 69.00 64.30 68.99 4.9M
2022-11-11 68.19 69.30 64.65 66.60 3.6M
2022-11-10 68.01 69.20 66.11 67.50 4.8M
2022-11-09 65.61 69.60 63.88 69.00 6.4M
2022-11-08 63.73 65.62 62.68 65.61 3.9M
2022-11-07 64.10 66.66 63.25 64.55 4.4M
2022-11-04 62.82 64.55 61.70 63.21 3.9M
2022-11-03 61.40 63.90 60.20 62.73 6.1M
2022-11-02 62.60 62.98 60.89 61.15 4.3M
2022-11-01 62.09 64.76 60.67 63.00 6.9M
2022-10-31 55.67 65.25 55.67 62.80 11.1M
2022-10-28 55.03 57.66 54.85 55.66 6.7M
2022-10-27 54.40 56.78 53.60 55.82 7.4M
2022-10-26 49.90 54.31 49.90 53.64 4.9M
2022-10-25 51.00 51.77 49.50 49.75 3.2M
2022-10-24 51.00 53.16 50.60 51.69 4.3M
2022-10-21 49.61 51.44 48.88 50.58 2.8M
2022-10-20 47.80 50.21 47.34 49.32 3.2M
2022-10-19 48.21 48.70 47.34 47.82 2.6M
2022-10-18 48.14 48.49 47.31 48.39 2.7M
2022-10-17 45.24 49.68 45.01 48.40 3.8M
2022-10-14 44.01 45.82 44.01 45.24 2.4M
2022-10-13 43.00 46.00 42.55 43.99 3.7M
2022-10-12 40.59 43.10 40.27 43.00 2.2M
2022-10-11 41.36 41.84 40.68 40.80 1.6M
2022-10-10 43.00 43.58 41.00 41.38 2.3M
2022-09-30 44.23 44.75 43.08 43.08 1.7M
2022-09-29 44.67 45.88 44.00 44.31 2.1M
2022-09-28 46.80 46.80 44.23 44.23 2.7M
2022-09-27 45.22 46.98 45.00 46.66 2.7M
2022-09-26 48.48 48.87 45.05 45.26 4.2M
2022-09-23 52.00 52.00 48.93 49.02 3.2M
2022-09-22 50.25 52.76 50.02 51.50 2.3M
2022-09-21 51.16 51.68 49.77 50.58 1.7M
2022-09-20 52.85 53.48 50.88 51.41 2.2M
2022-09-19 54.45 54.45 52.19 52.76 3.4M
2022-09-16 50.86 55.80 50.78 54.04 6.0M
2022-09-15 50.00 52.30 49.56 51.07 3.7M
2022-09-14 50.02 50.44 48.85 49.80 2.1M
2022-09-13 49.98 51.08 49.93 50.22 1.2M
2022-09-09 49.10 50.85 48.88 49.92 1.7M
2022-09-08 50.47 50.56 49.15 49.20 1.5M
2022-09-07 49.90 50.72 49.89 50.19 1.5M
2022-09-06 51.49 51.55 49.95 50.35 2.1M
2022-09-05 50.13 51.88 49.36 51.34 2.4M
2022-09-02 49.70 50.79 49.52 50.46 1.3M
2022-09-01 49.77 51.46 49.52 49.70 1.9M
2022-08-31 49.28 50.97 49.02 49.77 2.3M
2022-08-30 49.24 50.28 49.06 49.24 1.9M
2022-08-29 49.00 50.19 48.91 49.24 1.3M
2022-08-26 50.30 50.54 49.42 49.70 1.3M
2022-08-25 49.60 50.15 48.99 50.04 1.7M
2022-08-24 52.40 52.40 49.28 49.51 3.3M
2022-08-23 53.09 53.66 52.54 52.64 1.4M
2022-08-22 53.98 53.98 52.55 52.77 1.5M
2022-08-19 54.09 55.60 53.16 53.18 2.5M
2022-08-18 52.60 54.77 52.54 54.30 4.4M
2022-08-17 52.60 53.24 52.50 52.54 2.0M
2022-08-16 53.96 54.49 52.75 52.81 2.0M
2022-08-15 54.37 54.70 53.33 53.62 1.9M
2022-08-12 55.68 55.85 54.55 54.55 1.8M
2022-08-11 55.43 56.13 54.88 55.50 1.9M
2022-08-10 54.88 56.40 54.41 55.07 2.9M
2022-08-09 55.44 56.07 53.71 55.22 3.1M
2022-08-08 54.00 55.77 53.99 55.41 3.7M
2022-08-05 50.90 54.59 50.39 54.56 5.4M
2022-08-04 49.80 51.79 49.29 50.76 2.6M
2022-08-03 48.24 51.52 48.24 49.50 3.0M
2022-08-02 50.00 50.48 47.30 48.60 3.4M
2022-08-01 50.60 51.25 49.68 50.60 1.8M
2022-07-29 51.50 52.00 50.67 50.84 1.9M
2022-07-28 50.50 52.80 50.50 51.49 2.5M
2022-07-27 50.06 50.74 49.80 50.19 1.2M
2022-07-26 50.10 50.69 49.40 50.00 1.7M
2022-07-25 51.00 51.58 50.07 50.38 1.1M
2022-07-22 53.00 53.00 50.34 51.09 2.4M
2022-07-21 50.42 53.28 50.02 52.58 2.9M
2022-07-20 51.53 51.92 50.10 50.18 2.3M
2022-07-19 50.14 51.72 49.88 51.54 1.9M
2022-07-18 48.74 50.10 48.68 50.00 1.3M
2022-07-15 49.98 50.57 48.70 48.70 1.6M
2022-07-14 49.50 50.40 49.05 49.89 1.7M
2022-07-13 49.73 50.27 49.33 49.99 1.2M
2022-07-12 50.80 51.49 49.00 49.73 1.9M
2022-07-11 52.69 52.99 50.75 51.02 1.9M
2022-07-08 52.69 53.75 52.46 52.69 1.7M
2022-07-07 52.80 53.62 51.81 52.30 1.6M
2022-07-06 53.17 53.88 52.13 52.76 2.0M
2022-07-05 55.80 55.80 52.50 53.15 3.6M
2022-07-04 55.80 57.33 55.55 55.72 2.9M
2022-07-01 56.11 56.64 54.49 54.64 1.8M
2022-06-30 56.00 57.50 55.15 55.80 2.6M
2022-06-29 54.81 57.86 54.46 55.40 3.7M
2022-06-28 54.36 55.50 53.20 55.05 1.9M
2022-06-27 54.81 55.68 54.18 54.34 2.6M
2022-06-24 54.38 55.66 54.25 54.57 2.4M
2022-06-23 53.49 54.39 52.47 54.07 2.1M
2022-06-22 54.90 55.18 52.51 52.51 2.6M
2022-06-21 55.41 56.36 53.88 54.94 3.8M
2022-06-20 52.27 55.70 52.21 55.59 4.8M
2022-06-17 51.50 52.76 51.02 52.18 2.2M
2022-06-16 51.32 53.45 51.10 52.38 3.2M
2022-06-15 49.90 52.33 49.35 51.32 3.4M
2022-06-14 50.11 50.62 48.20 49.62 2.8M
2022-06-13 50.50 51.16 50.00 50.62 2.3M
2022-06-10 49.78 51.18 49.60 51.14 3.7M
2022-06-09 52.33 52.33 49.91 50.00 3.9M
2022-06-08 52.61 53.99 51.51 52.52 4.2M
2022-06-07 54.23 54.30 52.32 52.75 4.2M
2022-06-06 53.30 55.33 52.68 55.15 6.1M
2022-06-02 48.95 52.76 48.41 52.25 5.2M
2022-06-01 47.92 50.48 47.92 49.41 3.2M
2022-05-31 47.50 48.45 45.91 48.15 3.6M
2022-05-30 46.80 47.99 45.52 47.31 2.6M
2022-05-27 48.20 48.50 46.20 46.36 2.3M
2022-05-26 47.09 48.15 46.48 47.67 2.0M
2022-05-25 46.85 47.88 46.37 47.06 1.8M
2022-05-24 49.63 49.89 46.68 46.89 2.2M
2022-05-23 49.13 49.87 48.97 49.58 1.8M
2022-05-20 47.95 49.78 47.90 49.32 2.5M
2022-05-19 47.07 48.09 47.02 47.98 1.9M
2022-05-18 48.18 49.03 47.78 47.96 2.3M
2022-05-17 47.32 48.42 47.12 47.69 1.3M
2022-05-16 48.49 49.78 46.90 47.22 2.2M
2022-05-13 49.11 49.50 47.64 47.93 1.6M
2022-05-12 48.67 49.48 47.85 48.80 1.8M
2022-05-11 47.66 50.48 47.66 48.68 3.4M
2022-05-10 46.43 48.18 46.21 47.70 2.7M
2022-05-09 48.90 49.30 46.88 47.19 3.1M
2022-05-06 48.50 51.80 47.70 49.71 4.3M
2022-05-05 48.60 49.90 48.37 49.35 3.7M
2022-04-29 43.97 49.77 43.00 49.36 4.5M
2022-04-28 44.00 44.66 42.55 42.93 2.8M
2022-04-27 43.52 44.89 42.68 44.57 3.0M
2022-04-26 45.85 46.50 43.88 44.16 3.0M
2022-04-25 48.56 48.56 45.67 45.70 3.1M
2022-04-22 49.60 50.46 48.89 49.03 1.8M
2022-04-21 51.00 52.49 49.88 49.99 2.6M
2022-04-20 52.10 53.10 51.01 51.52 2.1M
2022-04-19 51.72 52.79 51.25 51.65 1.3M
2022-04-18 50.50 52.55 49.72 52.55 1.9M
2022-04-15 52.11 52.20 50.30 51.21 2.4M
2022-04-14 51.81 52.80 51.81 52.68 1.6M
2022-04-13 53.20 53.39 51.75 51.80 1.9M
2022-04-12 52.40 53.75 52.00 53.63 2.7M
2022-04-11 55.30 55.86 52.08 52.40 2.9M
2022-04-08 57.78 58.03 55.40 55.58 2.8M
2022-04-07 58.77 59.65 57.77 57.77 1.8M
2022-04-06 58.18 60.48 58.16 59.08 2.4M
2022-04-01 58.58 58.88 58.00 58.16 1.6M
2022-03-31 59.29 59.94 58.58 58.66 1.9M
2022-03-30 58.50 59.32 58.43 58.86 2.2M
2022-03-29 57.02 58.15 56.61 57.15 1.7M
2022-03-28 56.60 58.30 56.10 56.90 2.0M
2022-03-25 58.10 59.45 57.00 57.20 1.8M
2022-03-24 58.95 58.95 57.15 58.00 1.8M
2022-03-23 59.24 60.09 58.09 58.87 3.2M
2022-03-22 59.68 59.72 58.69 59.24 2.2M
2022-03-21 60.08 60.86 59.20 59.77 1.7M
2022-03-18 60.85 61.00 59.66 60.20 1.6M
2022-03-17 59.86 61.82 59.86 60.81 2.5M
2022-03-16 58.20 59.83 56.21 59.37 3.1M
2022-03-15 60.39 60.48 56.88 57.04 3.4M
2022-03-14 62.88 64.24 60.48 60.48 2.4M
2022-03-11 61.49 63.60 60.28 63.53 2.3M
2022-03-10 62.06 62.66 61.38 62.20 2.3M
2022-03-09 63.00 63.77 59.17 60.35 3.1M
2022-03-08 63.23 64.50 61.47 61.94 3.9M
2022-03-07 65.38 65.38 63.00 63.48 2.5M
2022-03-04 66.79 67.29 65.30 65.80 2.0M
2022-03-03 68.60 68.60 66.52 66.88 1.6M
2022-03-02 68.31 68.77 67.27 68.12 0.9M
2022-03-01 69.35 69.51 68.10 68.30 1.3M
2022-02-28 70.05 70.66 68.30 68.87 1.8M
2022-02-25 67.76 69.11 67.34 68.79 2.0M
2022-02-24 69.33 69.98 65.67 66.82 3.0M
2022-02-23 68.50 69.99 67.83 69.84 2.3M
2022-02-22 68.81 69.85 67.80 68.73 2.0M
2022-02-21 67.89 70.20 67.66 68.88 2.7M
2022-02-18 67.30 67.30 65.81 67.03 2.2M
2022-02-17 67.68 68.50 66.88 67.37 1.6M
2022-02-16 69.50 70.59 67.48 67.94 1.9M
2022-02-15 68.78 69.43 67.29 68.36 2.1M
2022-02-14 69.00 69.21 67.20 68.31 1.6M
2022-02-11 72.11 72.96 69.18 69.20 3.0M
2022-02-10 76.43 76.43 71.20 72.73 3.9M
2022-02-09 76.96 77.35 75.66 75.91 1.6M
2022-02-08 77.31 77.49 75.52 75.90 1.5M
2022-02-07 76.96 77.96 75.61 77.03 1.4M
2022-01-28 77.07 77.84 75.33 75.33 2.2M
2022-01-27 82.19 82.25 75.52 76.31 3.7M
2022-01-26 85.90 85.90 81.24 81.96 2.9M
2022-01-25 88.40 89.84 86.40 87.05 1.3M
2022-01-24 88.15 91.70 87.52 88.25 1.5M
2022-01-21 89.65 91.77 88.30 88.77 1.7M
2022-01-20 91.50 92.61 89.10 89.91 2.0M
2022-01-19 90.44 92.88 89.21 92.08 2.7M
2022-01-18 86.00 94.98 85.57 89.60 4.7M
2022-01-17 81.26 85.77 81.24 85.24 2.2M
2022-01-14 84.80 84.93 80.90 81.02 2.2M
2022-01-13 85.50 85.92 84.02 84.02 0.9M
2022-01-12 85.23 86.06 84.90 85.21 0.8M
2022-01-11 85.79 87.31 84.97 85.35 1.4M
2022-01-10 85.09 86.55 84.00 86.34 1.4M
2022-01-07 86.22 86.86 84.80 85.39 1.7M
2022-01-06 87.90 88.34 85.33 85.90 1.6M
2022-01-05 88.68 89.65 87.52 87.66 1.4M
2022-01-04 88.11 90.62 87.70 88.29 2.3M