奇安信-U

688561
🏛️ 中国 →
36.06
最后更新: 2025-09-30
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
2023-12-29 40.19 40.43 39.65 40.09 3.1M
2023-12-28 38.20 40.14 37.81 39.99 3.4M
2023-12-27 38.29 38.86 37.92 38.12 2.7M
2023-12-26 39.25 39.54 38.10 38.30 2.6M
2023-12-25 38.60 40.05 38.60 39.25 2.8M
2023-12-22 39.53 39.80 38.48 38.64 3.1M
2023-12-21 39.25 40.16 39.17 39.68 2.9M
2023-12-20 40.41 40.68 39.37 39.37 2.8M
2023-12-19 40.43 40.56 39.88 40.38 3.1M
2023-12-18 41.60 41.72 40.21 40.43 3.9M
2023-12-15 42.31 42.50 41.45 41.59 2.8M
2023-12-14 42.71 43.41 42.18 42.26 2.6M
2023-12-13 44.14 44.20 42.49 42.53 3.8M
2023-12-12 44.30 45.16 43.94 44.16 3.6M
2023-12-11 44.07 44.63 43.41 44.47 3.7M
2023-12-08 43.01 44.65 43.00 44.65 6.1M
2023-12-07 42.61 43.20 41.87 43.02 3.8M
2023-12-06 43.36 43.60 42.55 42.71 3.4M
2023-12-05 45.33 45.40 43.35 43.35 3.8M
2023-12-04 45.00 46.16 44.96 45.21 2.7M
2023-12-01 44.38 45.34 44.05 44.96 2.8M
2023-11-30 44.65 45.00 44.06 45.00 2.5M
2023-11-29 45.77 45.85 44.91 45.00 2.1M
2023-11-28 45.72 46.16 45.10 45.82 1.9M
2023-11-27 45.91 46.38 45.51 45.86 1.5M
2023-11-24 47.60 47.85 46.01 46.02 2.2M
2023-11-23 47.32 47.71 46.59 47.66 1.7M
2023-11-22 47.92 48.39 47.12 47.15 1.8M
2023-11-21 48.53 49.22 47.80 48.01 1.9M
2023-11-20 48.00 48.91 47.90 48.53 2.3M
2023-11-17 48.57 49.08 48.06 48.24 1.7M
2023-11-16 48.79 49.80 48.11 48.45 2.7M
2023-11-15 50.58 50.60 48.85 49.01 3.0M
2023-11-14 48.52 49.90 48.30 49.67 2.7M
2023-11-13 47.39 48.42 47.39 48.32 1.9M
2023-11-10 47.59 47.79 47.21 47.31 1.9M
2023-11-09 47.42 48.37 47.13 47.84 2.3M
2023-11-08 47.68 48.43 47.20 47.58 2.5M
2023-11-07 47.58 48.03 47.14 47.66 1.8M
2023-11-06 46.67 47.84 46.67 47.66 2.9M
2023-11-03 45.90 46.95 45.66 46.67 2.1M
2023-11-02 45.77 46.54 45.48 45.75 1.7M
2023-11-01 46.24 46.30 45.60 45.70 1.4M
2023-10-31 46.59 46.70 45.77 46.07 1.3M
2023-10-30 45.22 46.66 44.91 46.52 2.6M
2023-10-27 44.78 45.39 43.96 45.30 2.2M
2023-10-26 45.50 46.32 43.61 44.89 3.8M
2023-10-25 47.00 47.95 46.50 46.51 2.2M
2023-10-24 46.20 47.10 45.00 46.55 2.3M
2023-10-23 46.21 46.56 45.03 45.27 1.8M
2023-10-20 47.85 48.26 46.18 46.18 2.3M
2023-10-19 48.51 49.36 48.00 48.01 1.7M
2023-10-18 49.20 49.54 48.18 48.69 1.2M
2023-10-17 48.81 49.94 48.81 49.38 1.8M
2023-10-16 49.82 50.00 48.75 48.89 1.8M
2023-10-13 50.38 50.58 49.64 49.87 1.3M
2023-10-12 51.56 51.97 50.10 50.56 2.5M
2023-10-11 51.70 52.03 50.70 51.39 2.5M
2023-10-10 50.58 51.89 50.58 51.12 1.9M
2023-10-09 51.00 51.45 49.90 50.42 1.8M
2023-09-28 51.31 51.75 50.75 51.46 1.6M
2023-09-27 51.01 51.51 50.60 51.24 1.5M
2023-09-26 50.68 51.94 50.59 51.20 2.1M
2023-09-25 52.06 52.19 50.23 50.85 2.9M
2023-09-22 52.59 53.48 51.88 52.43 3.4M
2023-09-21 52.29 53.12 52.29 52.59 2.3M
2023-09-20 52.91 53.27 51.97 52.50 1.6M
2023-09-19 53.41 53.95 52.71 53.08 1.9M
2023-09-18 53.18 54.19 52.84 53.58 3.2M
2023-09-15 52.46 53.77 52.46 53.77 3.0M
2023-09-14 52.56 53.17 51.86 52.57 1.9M
2023-09-13 53.26 53.50 51.79 52.63 2.0M
2023-09-12 53.11 53.97 52.91 53.50 1.8M
2023-09-11 52.80 54.26 52.54 53.37 2.2M
2023-09-08 53.17 53.38 52.55 52.80 1.3M
2023-09-07 54.15 54.68 53.16 53.28 2.4M
2023-09-06 54.25 54.65 53.57 54.25 2.0M
2023-09-05 54.99 55.54 54.08 54.36 1.9M
2023-09-04 54.50 55.26 53.50 54.99 2.8M
2023-09-01 54.01 54.35 53.01 54.26 2.5M
2023-08-31 53.01 54.50 53.01 53.67 3.1M
2023-08-30 51.97 53.97 51.47 53.66 4.3M
2023-08-29 49.48 51.80 49.45 51.67 3.5M
2023-08-28 51.12 51.20 49.35 49.62 3.6M
2023-08-25 48.71 49.08 47.81 48.11 2.0M
2023-08-24 50.17 51.00 48.64 48.64 2.4M
2023-08-23 50.95 51.65 49.93 50.02 2.3M
2023-08-22 49.94 51.25 49.30 50.90 2.6M
2023-08-21 49.25 50.74 49.00 49.27 1.7M
2023-08-18 51.40 51.85 49.30 49.32 2.8M
2023-08-17 49.51 50.49 48.75 50.42 2.2M
2023-08-16 52.02 52.40 49.33 49.51 2.8M
2023-08-15 52.36 52.50 51.20 51.79 2.0M
2023-08-14 50.01 52.47 50.01 52.20 2.3M
2023-08-11 51.92 52.32 50.79 50.85 2.2M
2023-08-10 51.79 52.38 51.33 52.00 2.3M
2023-08-09 51.92 52.66 51.78 51.83 1.8M
2023-08-08 52.03 52.62 51.76 52.05 1.8M
2023-08-07 51.98 52.45 51.66 52.02 2.1M
2023-08-04 51.01 52.43 51.01 51.96 2.6M
2023-08-03 50.97 51.49 50.59 51.07 1.3M
2023-08-02 50.67 51.70 50.65 50.97 2.4M
2023-08-01 50.66 51.30 50.52 50.87 1.7M
2023-07-31 50.48 51.28 50.15 50.70 2.8M
2023-07-28 48.67 50.45 48.42 50.40 2.9M
2023-07-27 48.96 49.38 48.80 48.83 1.6M
2023-07-26 49.00 49.44 48.75 49.11 1.8M
2023-07-25 48.99 49.52 48.73 49.33 1.9M
2023-07-24 48.00 48.75 47.75 48.61 1.4M
2023-07-21 47.89 48.43 47.51 48.07 1.7M
2023-07-20 48.92 49.48 48.16 48.17 2.2M
2023-07-19 49.50 49.53 48.82 48.98 1.6M
2023-07-18 49.95 50.36 48.90 49.04 2.9M
2023-07-17 52.00 52.88 49.58 50.10 5.4M
2023-07-14 49.47 51.20 49.40 50.85 4.3M
2023-07-13 48.98 49.51 48.72 49.20 1.9M
2023-07-12 49.87 50.22 48.78 48.88 2.2M
2023-07-11 49.40 50.32 49.31 49.88 2.9M
2023-07-10 48.99 49.85 48.75 49.65 2.6M
2023-07-07 49.94 49.94 48.62 48.96 3.4M
2023-07-06 50.37 50.97 49.02 49.63 5.5M
2023-07-05 51.68 51.98 50.16 50.29 4.9M
2023-07-04 51.44 52.25 50.66 51.37 6.4M
2023-07-03 51.99 52.25 50.37 51.46 7.3M
2023-06-30 53.03 53.18 51.48 51.81 4.7M
2023-06-29 55.50 55.80 52.50 52.98 6.6M
2023-06-28 59.01 59.02 54.65 55.52 5.2M
2023-06-27 58.80 59.50 58.20 59.49 3.5M
2023-06-26 61.66 61.66 58.82 58.91 3.9M
2023-06-21 62.00 62.89 61.45 61.79 4.8M
2023-06-20 60.20 63.21 59.34 62.52 6.5M
2023-06-19 59.25 61.75 58.95 60.46 3.8M
2023-06-16 57.71 60.32 57.04 59.67 5.0M
2023-06-15 59.05 59.09 57.70 57.83 2.4M
2023-06-14 58.64 59.15 58.22 58.66 2.2M
2023-06-13 58.00 59.08 57.20 58.60 3.0M
2023-06-12 59.87 59.98 57.84 57.97 3.8M
2023-06-09 57.68 59.87 57.13 59.87 5.1M
2023-06-08 58.25 58.74 57.06 57.57 3.1M
2023-06-07 57.25 58.50 56.78 58.33 3.0M
2023-06-06 58.25 59.20 57.13 57.18 3.4M
2023-06-05 58.69 59.21 58.18 58.50 2.6M
2023-06-02 58.21 59.40 57.80 58.69 4.5M
2023-06-01 59.00 59.00 57.60 58.01 5.6M
2023-05-31 57.49 59.42 57.35 59.42 9.3M
2023-05-30 55.42 56.65 54.50 56.59 3.6M
2023-05-29 56.51 57.34 55.68 55.78 4.3M
2023-05-26 55.50 56.23 55.13 56.23 2.8M
2023-05-25 54.88 55.79 54.00 54.98 2.6M
2023-05-24 55.24 55.58 54.15 55.07 2.6M
2023-05-23 56.89 56.98 55.33 55.35 3.3M
2023-05-22 55.74 56.85 55.66 56.56 4.1M
2023-05-19 56.50 56.71 54.72 55.60 3.3M
2023-05-18 55.30 56.20 55.05 56.08 2.9M
2023-05-17 56.13 56.30 54.99 55.30 2.2M
2023-05-16 55.97 56.45 55.11 55.65 3.1M
2023-05-15 55.37 56.46 54.12 55.95 4.3M
2023-05-12 55.72 56.05 54.80 55.08 3.7M
2023-05-11 56.58 56.95 55.56 55.76 3.3M
2023-05-10 56.47 56.97 55.40 56.41 3.0M
2023-05-09 58.26 58.26 56.02 56.25 4.5M
2023-05-08 57.40 58.28 56.37 57.88 3.6M
2023-05-05 57.66 58.03 56.60 57.28 4.8M
2023-05-04 59.00 60.20 56.71 57.41 6.8M
2023-04-28 58.28 60.32 58.24 59.09 6.4M
2023-04-27 61.59 63.15 57.40 58.07 11.2M
2023-04-26 65.50 66.00 63.10 63.35 3.8M
2023-04-25 65.97 67.48 64.61 65.01 4.5M
2023-04-24 67.89 68.78 64.99 65.89 5.6M
2023-04-21 73.00 73.54 67.88 68.01 6.1M
2023-04-20 71.51 72.59 70.79 72.15 5.0M
2023-04-19 72.86 74.43 71.16 71.56 5.3M
2023-04-18 74.11 74.37 72.00 72.76 5.1M
2023-04-17 77.70 78.34 73.78 74.27 6.8M
2023-04-14 77.41 79.10 75.44 76.55 6.1M
2023-04-13 77.14 79.59 76.51 77.32 6.7M
2023-04-12 74.67 78.30 73.95 76.79 5.9M
2023-04-11 74.36 75.88 73.02 74.78 5.9M
2023-04-10 78.28 79.80 73.71 74.76 9.2M
2023-04-07 78.00 78.06 74.40 77.24 6.0M
2023-04-06 77.25 79.90 76.42 78.07 7.8M
2023-04-04 73.52 79.99 72.90 77.95 13.8M
2023-04-03 72.11 74.58 70.87 73.95 8.5M
2023-03-31 68.00 70.41 67.41 69.80 4.4M
2023-03-30 69.60 70.72 67.68 67.93 5.2M
2023-03-29 72.57 72.57 68.00 69.77 8.7M
2023-03-28 72.00 77.30 70.80 72.48 13.3M
2023-03-27 69.17 71.68 67.70 68.99 5.3M
2023-03-24 69.51 69.60 67.09 68.70 4.0M
2023-03-23 67.33 69.50 66.67 69.04 5.3M
2023-03-22 69.30 69.66 67.01 67.71 6.9M
2023-03-21 69.12 72.18 68.26 70.34 4.9M
2023-03-20 70.50 72.16 68.65 69.09 6.5M
2023-03-17 70.34 72.50 68.50 70.54 9.4M
2023-03-16 70.00 71.95 69.85 70.26 7.8M
2023-03-15 78.00 78.50 69.46 70.32 13.3M
2023-03-14 79.95 80.66 76.55 78.52 4.3M
2023-03-13 77.99 80.50 76.06 79.91 5.2M
2023-03-10 75.81 78.95 75.81 77.24 3.6M
2023-03-09 77.58 77.67 75.25 77.00 2.4M
2023-03-08 76.66 77.88 74.14 77.00 4.1M
2023-03-07 79.10 81.28 76.40 76.44 4.6M
2023-03-06 75.12 78.88 75.08 78.60 4.4M
2023-03-03 77.71 78.27 74.22 75.13 4.4M
2023-03-02 77.96 78.99 77.10 78.28 2.5M
2023-03-01 76.00 78.54 75.21 78.40 3.7M
2023-02-28 77.20 79.11 74.75 76.06 4.4M
2023-02-27 73.40 75.50 73.21 75.36 1.8M
2023-02-24 73.98 75.10 73.10 73.72 1.1M
2023-02-23 75.23 75.60 73.30 73.69 1.4M
2023-02-22 77.02 77.40 74.80 75.36 2.0M
2023-02-21 76.52 78.39 75.52 77.41 2.6M
2023-02-20 73.46 76.94 72.77 76.42 2.6M
2023-02-17 76.02 76.99 73.30 73.46 3.4M
2023-02-16 78.98 79.01 75.66 76.77 3.4M
2023-02-15 76.46 77.88 74.60 77.51 3.9M
2023-02-14 78.21 80.51 76.09 76.46 3.9M
2023-02-13 74.87 78.80 74.87 78.21 4.5M
2023-02-10 78.00 78.30 74.38 75.13 4.2M
2023-02-09 77.17 78.37 75.73 78.00 2.7M
2023-02-08 79.85 81.90 76.84 77.86 3.0M
2023-02-07 79.10 80.09 78.23 79.50 1.7M
2023-02-06 79.57 82.00 78.21 79.87 3.3M
2023-02-03 78.01 80.50 78.01 79.92 2.8M
2023-02-02 80.45 82.45 78.52 79.00 3.1M
2023-02-01 78.14 80.20 77.85 79.90 2.5M
2023-01-31 80.95 81.49 77.18 78.08 3.7M
2023-01-30 80.33 82.79 78.60 81.00 5.5M
2023-01-20 76.87 78.08 75.95 77.47 3.7M
2023-01-19 73.94 77.18 73.94 76.51 5.6M
2023-01-18 70.16 74.75 69.50 73.97 5.1M
2023-01-17 70.68 70.97 69.31 69.82 2.7M
2023-01-16 69.50 72.29 68.41 70.35 6.2M
2023-01-13 66.20 66.84 63.80 66.61 2.3M
2023-01-12 66.55 66.96 65.30 65.90 2.1M
2023-01-11 68.91 68.91 65.73 65.90 2.1M
2023-01-10 70.26 70.80 68.74 68.90 2.1M
2023-01-09 68.50 70.97 66.80 70.26 2.7M
2023-01-06 70.99 71.20 67.16 68.25 3.7M
2023-01-05 70.00 70.68 68.90 70.52 2.5M
2023-01-04 70.69 70.88 69.00 70.30 4.0M
2023-01-03 66.00 70.92 65.05 69.92 5.6M