Qingdao AInnovation Technology Group Co Ltd

2121
🏛️ 香港 →
8.44
最后更新: 2025-10-03
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 9.30 9.82 9.20 9.27 1.3M
2023-12-28 9.11 9.63 9.00 9.30 1.5M
2023-12-27 9.00 9.16 8.96 8.96 0.4M
2023-12-22 9.42 9.47 8.97 8.97 1.3M
2023-12-21 9.28 9.58 9.17 9.41 0.5M
2023-12-20 9.56 9.62 9.30 9.30 0.8M
2023-12-19 9.47 9.56 9.26 9.47 0.8M
2023-12-18 9.81 9.81 9.34 9.37 1.9M
2023-12-15 10.06 10.24 9.78 9.91 1.9M
2023-12-14 10.00 10.38 9.80 9.88 1.2M
2023-12-13 10.20 10.20 9.64 9.80 1.5M
2023-12-12 10.46 10.46 9.99 10.00 1.1M
2023-12-11 10.42 10.44 9.94 10.44 1.3M
2023-12-08 10.02 10.78 9.98 10.18 3.2M
2023-12-07 10.30 10.30 9.60 9.82 1.6M
2023-12-06 9.98 10.40 9.98 10.12 1.5M
2023-12-05 11.56 11.56 9.85 10.02 4.4M
2023-12-04 10.70 11.72 10.38 11.54 4.6M
2023-12-01 9.72 10.96 9.72 10.80 2.5M
2023-11-30 9.97 10.06 9.70 9.87 1.1M
2023-11-29 10.30 10.30 9.87 9.90 1.1M
2023-11-28 10.06 10.46 9.96 10.14 1.3M
2023-11-27 10.10 10.10 9.78 9.94 0.9M
2023-11-24 10.46 10.48 10.02 10.04 1.1M
2023-11-23 9.92 10.42 9.92 10.32 1.6M
2023-11-22 9.77 10.34 9.75 9.92 1.9M
2023-11-21 10.20 10.36 9.76 9.80 2.9M
2023-11-20 9.06 10.16 9.06 10.12 3.2M
2023-11-17 9.36 9.37 8.77 9.06 1.4M
2023-11-16 9.76 9.76 9.07 9.36 1.7M
2023-11-15 9.20 9.73 9.04 9.50 2.6M
2023-11-14 8.52 8.98 8.49 8.94 2.5M
2023-11-13 8.10 8.72 8.09 8.48 3.8M
2023-11-10 8.41 8.41 7.89 7.97 1.8M
2023-11-09 8.58 8.78 8.22 8.40 1.6M
2023-11-08 9.01 9.18 8.46 8.51 2.8M
2023-11-07 8.78 9.12 8.38 9.01 2.9M
2023-11-06 8.47 8.90 8.31 8.80 4.1M
2023-11-03 7.40 8.35 7.38 8.17 3.8M
2023-11-02 7.39 7.48 7.09 7.34 0.7M
2023-11-01 7.24 7.53 7.16 7.20 0.6M
2023-10-31 7.87 7.87 7.00 7.38 2.4M
2023-10-30 7.48 7.98 7.45 7.78 1.3M
2023-10-27 7.47 7.54 7.24 7.43 1.3M
2023-10-26 7.85 7.85 7.48 7.49 0.9M
2023-10-25 7.81 8.27 7.70 7.85 1.1M
2023-10-24 7.70 7.97 7.42 7.64 1.1M
2023-10-20 8.20 8.20 7.55 7.70 1.8M
2023-10-19 8.34 8.45 7.73 8.08 1.9M
2023-10-18 9.00 9.00 8.01 8.30 2.6M
2023-10-17 9.48 9.51 8.70 8.86 2.0M
2023-10-16 10.00 10.06 9.30 9.51 1.4M
2023-10-13 10.46 10.46 9.90 10.06 0.8M
2023-10-12 10.40 10.56 10.20 10.50 1.2M
2023-10-11 10.50 10.66 10.04 10.22 1.5M
2023-10-10 10.94 11.00 10.34 10.44 1.1M
2023-10-09 11.48 11.48 10.48 10.68 1.0M
2023-10-06 11.04 11.48 10.92 11.20 0.3M
2023-10-05 10.58 11.16 10.58 11.00 0.2M
2023-10-04 11.20 11.30 10.20 10.48 0.8M
2023-10-03 12.24 12.24 10.58 11.02 0.5M
2023-09-29 12.10 12.10 11.86 12.00 0.1M
2023-09-28 12.08 12.10 11.64 11.92 1.7M
2023-09-27 11.62 12.46 11.34 11.80 2.7M
2023-09-26 12.24 12.24 11.20 11.40 2.4M
2023-09-25 13.34 13.54 11.94 12.10 3.1M
2023-09-22 13.70 13.90 13.32 13.34 1.2M
2023-09-21 14.60 14.60 13.56 13.62 0.9M
2023-09-20 15.40 15.40 14.50 14.60 0.8M
2023-09-19 14.84 15.40 14.82 15.28 0.5M
2023-09-18 14.82 15.32 14.82 15.20 0.5M
2023-09-15 15.00 15.50 14.80 15.18 10.6M
2023-09-14 14.62 15.00 14.42 15.00 1.0M
2023-09-13 15.38 15.46 14.42 14.62 2.2M
2023-09-12 16.08 16.08 15.32 15.38 1.3M
2023-09-11 16.20 16.20 15.62 16.04 1.0M
2023-09-07 16.66 16.66 16.00 16.24 1.2M
2023-09-06 17.00 17.00 16.48 16.48 1.1M
2023-09-05 18.54 18.54 16.32 17.00 15.1M
2023-09-04 20.10 21.00 18.10 19.00 8.6M
2023-08-31 20.00 20.85 19.66 20.85 4.9M
2023-08-30 19.16 19.98 19.12 19.90 1.0M
2023-08-29 19.14 19.46 18.82 19.36 0.7M
2023-08-28 18.60 19.10 18.22 19.10 0.7M
2023-08-25 18.24 18.78 18.04 18.38 0.7M
2023-08-24 19.62 19.72 17.42 18.30 3.4M
2023-08-23 19.58 19.98 19.10 19.62 1.1M
2023-08-22 19.00 20.20 18.90 19.52 2.9M
2023-08-21 17.10 18.98 16.82 18.72 3.3M
2023-08-18 16.94 17.28 16.62 16.68 0.5M
2023-08-17 16.52 16.88 16.24 16.78 0.2M
2023-08-16 16.66 16.86 16.44 16.68 0.4M
2023-08-15 16.94 17.02 16.52 16.78 0.4M
2023-08-14 16.92 16.94 16.24 16.94 0.5M
2023-08-11 16.50 17.42 16.36 16.94 1.0M
2023-08-10 16.32 16.46 16.18 16.36 0.1M
2023-08-09 16.48 16.86 16.32 16.46 0.4M
2023-08-08 16.58 16.72 16.20 16.48 0.6M
2023-08-07 17.08 17.08 16.42 16.54 0.8M
2023-08-04 17.60 17.60 16.66 16.88 0.4M
2023-08-03 16.86 17.02 16.66 16.86 0.5M
2023-08-02 17.14 17.22 16.66 17.00 0.7M
2023-08-01 17.60 18.02 17.02 17.02 1.3M
2023-07-31 17.44 18.06 16.74 17.82 4.4M
2023-07-28 17.68 17.92 17.40 17.40 2.0M
2023-07-27 18.00 18.32 17.60 17.90 0.6M
2023-07-26 17.70 18.38 17.70 18.32 0.4M
2023-07-25 18.30 18.34 17.76 17.92 0.6M
2023-07-24 17.62 17.90 17.60 17.84 0.2M
2023-07-21 17.72 17.94 17.58 17.62 0.3M
2023-07-20 18.36 18.36 17.70 17.72 0.6M
2023-07-19 18.02 18.22 17.96 18.00 0.6M
2023-07-18 18.02 18.34 17.92 17.96 0.4M
2023-07-14 18.82 18.82 18.04 18.24 0.7M
2023-07-13 18.02 18.18 17.82 17.98 0.9M
2023-07-12 17.92 18.36 17.82 18.00 0.5M
2023-07-11 18.04 18.36 17.82 17.90 0.4M
2023-07-10 17.82 18.08 17.82 17.90 0.4M
2023-07-07 18.72 18.72 17.74 17.82 0.5M
2023-07-06 18.30 19.08 17.96 18.12 0.7M
2023-07-05 17.90 18.50 17.68 18.34 1.6M
2023-07-04 18.08 18.54 17.66 17.92 1.0M
2023-07-03 17.08 18.46 17.08 18.04 2.3M
2023-06-30 18.34 18.62 18.00 18.36 0.5M
2023-06-29 18.28 18.40 17.90 18.40 0.9M
2023-06-28 17.86 18.44 17.54 18.28 1.5M
2023-06-27 17.68 18.22 17.66 17.72 2.1M
2023-06-26 17.02 17.90 17.02 17.78 2.9M
2023-06-23 17.44 17.44 16.88 17.12 0.2M
2023-06-21 17.00 17.04 16.50 16.94 2.0M
2023-06-20 18.30 18.64 16.98 17.06 3.8M
2023-06-19 17.46 18.24 17.22 17.82 3.1M
2023-06-16 17.54 18.00 17.32 17.46 1.9M
2023-06-15 17.72 18.14 17.10 17.52 2.7M
2023-06-14 19.22 19.32 17.50 17.50 6.3M
2023-06-13 18.98 19.58 18.98 19.32 1.9M
2023-06-12 20.25 20.25 18.68 18.98 2.7M
2023-06-09 19.90 20.25 19.30 19.74 2.9M
2023-06-08 20.50 20.50 19.74 19.90 2.1M
2023-06-07 22.60 22.60 20.40 20.50 3.3M
2023-06-06 23.85 24.00 21.95 23.50 2.1M
2023-06-05 23.70 24.60 23.30 23.85 3.1M
2023-06-02 21.25 23.90 21.20 23.40 5.8M
2023-06-01 19.88 21.95 19.80 21.70 4.2M
2023-05-31 20.10 20.15 19.50 19.86 1.0M
2023-05-30 20.85 20.85 19.80 20.10 1.5M
2023-05-29 21.00 22.40 20.25 20.55 2.4M
2023-05-25 21.20 21.95 20.05 20.55 1.6M
2023-05-24 20.90 22.15 20.85 21.55 3.3M
2023-05-23 21.40 21.90 20.70 21.30 2.6M
2023-05-22 20.15 21.50 19.70 21.40 3.0M
2023-05-19 20.30 20.55 19.60 19.98 1.5M
2023-05-18 20.20 20.50 19.80 20.30 1.2M
2023-05-17 19.48 20.50 19.48 20.30 1.5M
2023-05-16 20.15 20.15 19.30 19.54 1.7M
2023-05-15 20.20 20.45 19.70 20.10 1.2M
2023-05-12 20.55 20.70 19.92 20.00 1.2M
2023-05-11 20.25 20.55 19.90 20.55 2.0M
2023-05-10 19.98 20.50 19.70 20.10 2.1M
2023-05-09 20.40 20.50 19.66 19.72 1.7M
2023-05-08 21.40 21.50 20.30 20.65 1.4M
2023-05-05 20.65 21.80 20.55 21.50 1.2M
2023-05-04 21.85 21.85 20.20 21.05 1.8M
2023-05-03 21.30 22.00 20.90 21.80 0.3M
2023-05-02 20.90 22.15 20.70 21.95 0.7M
2023-04-28 19.90 21.25 19.64 20.60 1.7M
2023-04-27 19.74 20.45 19.30 19.80 1.3M
2023-04-26 21.00 21.00 19.76 19.76 1.9M
2023-04-25 20.10 21.45 19.80 20.85 2.7M
2023-04-24 19.62 20.40 19.48 20.20 1.8M
2023-04-21 20.30 21.05 19.48 19.66 3.0M
2023-04-20 20.80 21.60 20.05 20.55 3.2M
2023-04-19 20.60 21.90 20.20 20.90 3.5M
2023-04-18 21.65 22.00 20.10 20.50 2.9M
2023-04-17 20.50 22.55 20.30 21.65 7.2M
2023-04-14 22.60 22.60 19.88 20.05 5.8M
2023-04-13 22.45 22.55 20.80 21.65 2.8M
2023-04-12 22.30 23.15 20.85 22.00 7.6M
2023-04-11 26.00 26.00 21.45 21.80 19.7M
2023-04-06 24.15 27.50 23.10 26.00 13.0M
2023-04-04 20.35 26.30 19.78 25.75 22.6M
2023-04-03 15.40 20.60 15.40 20.05 16.9M
2023-03-31 15.50 15.50 14.88 14.92 0.7M
2023-03-30 15.68 15.88 15.00 15.28 1.4M
2023-03-29 16.40 16.60 15.48 15.64 1.4M
2023-03-28 17.44 17.44 16.10 16.26 1.2M
2023-03-27 17.52 17.96 17.00 17.08 1.8M
2023-03-24 17.30 18.00 17.14 17.50 1.9M
2023-03-23 17.18 17.34 16.68 17.06 5.2M
2023-03-22 17.06 17.64 16.96 17.26 0.6M
2023-03-21 17.80 17.80 16.76 16.96 1.0M
2023-03-20 16.80 17.90 16.60 17.28 2.4M
2023-03-17 16.36 16.90 16.12 16.50 0.9M
2023-03-16 16.80 16.92 15.72 16.04 1.0M
2023-03-15 16.46 16.70 16.28 16.42 0.4M
2023-03-14 16.50 16.92 16.04 16.22 1.1M
2023-03-13 16.54 16.70 15.76 16.36 1.2M
2023-03-10 16.60 16.92 16.22 16.70 0.7M
2023-03-09 17.00 17.46 16.36 16.60 1.3M
2023-03-08 17.00 17.90 16.44 17.00 4.1M
2023-03-07 18.16 18.22 16.74 17.00 8.3M
2023-03-06 16.68 18.88 16.36 18.14 4.1M
2023-03-03 17.46 17.50 16.32 16.36 3.7M
2023-03-02 16.18 19.30 15.92 17.14 4.7M
2023-03-01 15.98 16.02 15.40 15.80 1.0M
2023-02-28 15.24 15.50 15.06 15.28 0.7M
2023-02-27 15.14 15.46 15.06 15.28 1.0M
2023-02-24 15.56 15.86 15.14 15.32 0.6M
2023-02-23 15.64 16.00 15.60 15.72 0.7M
2023-02-22 15.94 16.08 15.46 15.72 1.1M
2023-02-21 17.00 17.00 15.70 15.76 3.8M
2023-02-20 17.70 17.80 16.46 16.66 4.5M
2023-02-17 17.66 18.32 17.34 17.54 0.7M
2023-02-16 18.00 18.08 17.32 17.82 0.7M
2023-02-15 18.18 18.18 17.54 17.66 2.8M
2023-02-14 18.00 18.58 17.98 18.18 1.1M
2023-02-13 18.50 18.74 17.70 18.10 1.3M
2023-02-10 20.50 20.95 18.58 18.58 3.5M
2023-02-09 20.05 20.65 19.70 20.00 2.8M
2023-02-08 20.95 21.75 19.84 20.25 1.1M
2023-02-07 22.10 23.25 20.60 20.75 5.0M
2023-02-06 20.50 22.60 19.80 21.80 2.2M
2023-02-03 21.25 21.30 20.25 20.30 1.3M
2023-02-02 24.55 25.20 20.85 20.85 3.9M
2023-02-01 23.00 24.85 22.05 24.25 2.1M
2023-01-31 23.50 23.80 22.30 22.75 0.1M
2023-01-30 24.35 25.25 23.50 23.50 0.2M
2023-01-27 24.10 24.10 23.10 23.95 0.1M
2023-01-26 25.30 25.30 23.40 23.50 0.2M
2023-01-20 25.30 25.60 25.25 25.45 0.1M
2023-01-19 25.00 25.50 24.80 24.90 0.1M
2023-01-18 23.30 25.80 23.30 25.00 0.3M
2023-01-17 24.40 24.40 23.05 24.00 0.1M
2023-01-16 23.60 24.50 23.20 23.25 0.3M
2023-01-13 23.50 24.30 23.20 23.45 0.3M
2023-01-12 23.35 24.20 23.00 24.10 0.3M
2023-01-11 24.25 24.25 22.85 23.45 0.3M
2023-01-10 22.90 24.15 22.90 24.05 0.3M
2023-01-09 24.80 24.80 23.00 23.20 0.3M
2023-01-06 23.00 24.40 22.60 24.10 0.5M
2023-01-05 23.80 23.80 22.50 22.70 0.4M
2023-01-04 22.65 23.80 22.40 23.80 0.3M
2023-01-03 22.50 23.40 22.40 22.95 0.3M