国盾量子

688027
🏛️ 中国 →
345.09
最后更新: 2025-09-26
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
2022-12-30 102.99 104.88 101.50 101.85 0.5M
2022-12-29 103.88 105.50 103.40 103.61 0.3M
2022-12-28 107.44 107.44 103.64 103.88 0.4M
2022-12-27 107.20 107.95 104.95 107.50 0.3M
2022-12-26 105.79 109.16 104.31 107.20 0.5M
2022-12-23 106.14 106.14 103.28 104.33 0.4M
2022-12-22 106.87 107.44 104.82 106.27 0.4M
2022-12-21 109.99 109.99 105.85 106.23 0.4M
2022-12-20 110.76 111.60 107.57 108.97 0.5M
2022-12-19 111.20 113.89 109.00 110.55 0.6M
2022-12-16 113.01 114.99 110.60 111.20 0.7M
2022-12-15 113.63 117.20 112.63 113.27 0.7M
2022-12-14 114.66 117.53 112.61 113.24 1.0M
2022-12-13 118.55 118.77 113.00 113.20 0.9M
2022-12-12 115.83 118.20 113.99 118.20 1.4M
2022-12-09 106.50 118.62 106.06 115.77 3.0M
2022-12-08 104.08 104.63 101.80 102.31 0.4M
2022-12-07 105.35 106.55 104.13 104.63 0.4M
2022-12-06 106.36 107.10 105.30 105.99 0.3M
2022-12-05 106.60 108.60 105.50 106.35 0.4M
2022-12-02 105.00 108.88 104.64 107.40 0.6M
2022-12-01 105.30 106.32 104.30 104.88 0.4M
2022-11-30 104.02 105.80 102.50 103.98 0.4M
2022-11-29 101.53 104.46 101.18 104.00 0.3M
2022-11-28 101.00 103.60 100.01 101.73 0.3M
2022-11-25 105.23 106.05 102.45 103.24 0.3M
2022-11-24 106.70 107.20 104.33 105.79 0.3M
2022-11-23 109.00 109.12 103.53 105.66 1.0M
2022-11-22 113.51 114.32 108.75 109.12 0.8M
2022-11-21 113.50 114.44 112.50 113.99 0.4M
2022-11-18 116.66 117.46 113.50 113.99 0.7M
2022-11-17 115.26 116.35 112.62 116.18 0.6M
2022-11-16 116.10 117.04 113.72 115.27 0.6M
2022-11-15 112.95 118.10 112.95 115.95 0.7M
2022-11-14 110.00 115.56 108.88 114.54 0.8M
2022-11-11 114.98 115.00 110.23 110.50 0.7M
2022-11-10 112.17 119.26 111.57 111.64 1.0M
2022-11-09 112.20 113.62 110.61 112.96 0.4M
2022-11-08 112.15 112.86 109.31 112.36 0.5M
2022-11-07 111.98 113.99 110.06 112.20 0.6M
2022-11-04 113.00 113.50 108.77 112.66 0.8M
2022-11-03 111.00 113.50 109.99 111.90 0.6M
2022-11-02 110.00 113.88 109.48 111.97 1.3M
2022-11-01 110.28 111.64 107.50 109.48 1.4M
2022-10-31 99.68 116.00 97.25 112.24 2.0M
2022-10-28 102.68 104.75 98.22 99.76 0.8M
2022-10-27 105.13 106.50 102.61 103.12 0.7M
2022-10-26 103.00 107.80 101.65 105.19 1.1M
2022-10-25 105.08 107.17 100.80 102.00 1.4M
2022-10-24 106.69 112.94 105.26 106.56 1.6M
2022-10-21 104.00 106.47 102.29 106.47 1.2M
2022-10-20 101.20 103.75 100.30 101.47 0.5M
2022-10-19 104.90 105.29 101.00 101.24 0.7M
2022-10-18 106.00 106.80 103.27 105.00 0.7M
2022-10-17 101.18 107.44 100.00 105.90 1.1M
2022-10-14 101.03 102.44 99.20 101.18 0.8M
2022-10-13 101.05 102.37 98.21 99.18 0.9M
2022-10-12 86.02 102.26 86.01 99.93 1.3M
2022-10-11 88.00 90.90 86.45 86.81 0.4M
2022-10-10 94.96 94.98 87.38 88.69 1.1M
2022-09-30 87.90 87.94 84.53 84.67 0.3M
2022-09-29 87.86 89.50 86.29 86.67 0.3M
2022-09-28 89.00 89.81 86.88 86.88 0.3M
2022-09-27 85.61 89.08 85.61 88.91 0.4M
2022-09-26 87.40 88.34 85.20 85.28 0.3M
2022-09-23 91.29 91.29 86.73 87.64 0.4M
2022-09-22 90.20 92.45 89.12 90.68 0.4M
2022-09-21 91.50 91.78 88.08 90.66 0.3M
2022-09-20 91.79 93.00 91.20 91.50 0.3M
2022-09-19 97.28 97.28 91.54 91.79 0.4M
2022-09-16 97.80 99.50 95.60 95.61 0.4M
2022-09-15 100.45 100.45 95.88 96.91 0.5M
2022-09-14 99.00 100.84 97.50 100.28 0.4M
2022-09-13 98.60 101.07 98.22 100.10 0.4M
2022-09-09 98.15 99.51 95.55 98.60 0.5M
2022-09-08 101.49 101.55 97.81 98.02 0.5M
2022-09-07 99.19 102.63 98.20 101.15 0.6M
2022-09-06 99.88 99.99 97.51 99.20 0.4M
2022-09-05 102.00 102.00 98.22 98.98 0.5M
2022-09-02 99.86 103.54 99.03 102.01 0.7M
2022-09-01 99.84 102.20 99.02 99.85 0.5M
2022-08-31 103.48 103.98 99.18 99.50 0.5M
2022-08-30 104.00 105.96 101.50 102.19 0.4M
2022-08-29 102.73 105.10 100.50 103.98 0.5M
2022-08-26 104.80 107.98 103.80 103.81 0.5M
2022-08-25 106.28 108.05 103.57 104.40 0.5M
2022-08-24 113.90 113.90 106.00 106.05 0.8M
2022-08-23 113.01 114.97 111.81 112.90 0.5M
2022-08-22 113.20 115.51 111.69 114.05 0.4M
2022-08-19 118.49 121.88 114.00 114.00 0.8M
2022-08-18 116.50 119.85 116.00 118.89 0.6M
2022-08-17 118.09 118.78 116.40 117.03 0.5M
2022-08-16 118.61 120.79 117.15 117.88 0.5M
2022-08-15 119.84 122.57 117.45 118.36 0.7M
2022-08-12 125.15 127.22 119.53 120.00 1.1M
2022-08-11 124.80 126.67 123.00 124.48 0.8M
2022-08-10 124.25 128.00 123.26 125.30 0.9M
2022-08-09 124.78 125.01 121.16 123.40 1.0M
2022-08-08 122.90 127.40 122.26 125.66 1.0M
2022-08-05 118.00 125.55 118.00 122.93 1.3M
2022-08-04 116.50 122.00 115.22 117.99 1.0M
2022-08-03 119.99 123.00 116.68 117.21 1.7M
2022-08-02 113.10 127.38 110.88 123.66 2.3M
2022-08-01 104.99 119.73 104.10 114.88 1.6M
2022-07-29 109.00 109.29 105.03 105.16 0.6M
2022-07-28 106.46 109.65 106.20 108.15 0.9M
2022-07-27 100.10 105.00 99.78 104.07 0.7M
2022-07-26 99.10 100.30 98.02 99.99 0.2M
2022-07-25 100.38 100.88 98.54 99.10 0.2M
2022-07-22 101.98 102.73 99.53 100.38 0.2M
2022-07-21 100.39 102.36 99.60 101.48 0.4M
2022-07-20 99.69 100.50 98.60 100.44 0.3M
2022-07-19 97.00 99.50 96.50 99.33 0.3M
2022-07-18 94.86 97.85 94.86 97.48 0.3M
2022-07-15 97.00 97.54 94.72 94.86 0.3M
2022-07-14 94.45 97.63 94.44 97.00 0.3M
2022-07-13 94.50 95.30 93.66 94.44 0.2M
2022-07-12 98.50 98.50 94.10 94.10 0.5M
2022-07-11 101.98 101.98 97.56 98.20 0.4M
2022-07-08 97.24 102.85 97.24 100.99 0.7M
2022-07-07 97.99 98.26 96.78 97.00 0.3M
2022-07-06 96.74 99.57 96.00 97.99 0.3M
2022-07-05 100.00 100.65 96.06 96.74 0.5M
2022-07-04 100.22 100.95 97.92 100.00 0.4M
2022-07-01 100.10 102.50 99.80 99.96 0.4M
2022-06-30 100.10 102.39 100.10 101.00 0.3M
2022-06-29 102.12 103.54 99.99 100.10 0.5M
2022-06-28 102.79 104.27 101.46 103.70 0.5M
2022-06-27 104.99 105.18 102.50 102.73 0.4M
2022-06-24 100.99 105.80 100.36 104.07 0.6M
2022-06-23 98.02 101.50 98.01 101.28 0.4M
2022-06-22 99.80 100.88 98.15 98.20 0.4M
2022-06-21 101.60 101.70 99.41 100.29 0.4M
2022-06-20 100.20 102.81 100.20 100.76 0.3M
2022-06-17 98.88 100.93 98.00 100.20 0.5M
2022-06-16 99.28 101.52 98.44 98.89 0.4M
2022-06-15 99.50 101.00 98.12 98.61 0.5M
2022-06-14 100.49 100.49 96.40 99.08 0.6M
2022-06-13 99.53 103.99 99.53 101.29 0.8M
2022-06-10 97.00 98.97 96.13 98.53 0.5M
2022-06-09 100.88 101.79 96.80 97.09 0.7M
2022-06-08 104.40 104.40 99.14 101.82 0.8M
2022-06-07 105.03 105.70 102.00 102.99 1.0M
2022-06-06 103.17 110.65 100.36 106.09 1.8M
2022-06-02 95.12 104.50 94.16 102.49 1.5M
2022-06-01 93.00 96.46 92.51 95.95 0.9M
2022-05-31 90.02 92.80 88.73 92.51 0.5M
2022-05-30 90.00 91.00 88.11 90.19 0.3M
2022-05-27 91.50 91.50 88.90 89.32 0.3M
2022-05-26 90.15 92.18 88.10 91.50 0.4M
2022-05-25 88.35 90.23 86.88 90.15 0.3M
2022-05-24 94.08 94.08 88.35 88.35 0.5M
2022-05-23 93.90 94.50 92.54 93.51 0.3M
2022-05-20 93.68 94.71 91.66 93.20 0.4M
2022-05-19 91.47 94.53 90.83 92.76 0.5M
2022-05-18 93.89 94.29 92.00 92.83 0.4M
2022-05-17 90.00 94.28 90.00 91.71 0.8M
2022-05-16 89.80 91.30 88.05 88.45 0.3M
2022-05-13 88.00 89.40 87.00 88.80 0.3M
2022-05-12 87.15 89.49 87.00 88.18 0.4M
2022-05-11 86.30 90.22 86.20 87.15 0.5M
2022-05-10 85.91 89.23 84.67 87.15 0.5M
2022-05-09 84.89 91.88 84.89 87.13 0.8M
2022-05-06 81.91 85.81 81.55 84.56 0.4M
2022-05-05 81.39 86.00 80.79 83.94 0.6M
2022-04-29 75.51 81.88 75.50 81.35 0.8M
2022-04-28 78.00 78.69 74.31 75.35 0.6M
2022-04-27 74.74 78.51 72.70 78.45 0.7M
2022-04-26 80.08 82.67 76.05 77.00 0.6M
2022-04-25 91.00 91.00 81.50 81.56 0.7M
2022-04-22 93.16 93.40 90.88 91.16 0.4M
2022-04-21 96.50 98.50 93.00 93.79 0.4M
2022-04-20 97.88 99.33 96.40 96.40 0.2M
2022-04-19 98.07 99.83 97.19 97.60 0.3M
2022-04-18 97.00 99.90 95.48 99.10 0.4M
2022-04-15 98.90 99.49 97.00 97.50 0.2M
2022-04-14 99.94 100.78 98.14 99.90 0.3M
2022-04-13 100.00 101.85 97.70 99.86 0.4M
2022-04-12 97.50 101.41 95.15 100.06 0.5M
2022-04-11 102.02 103.98 97.00 97.60 0.5M
2022-04-08 107.90 107.90 101.66 102.95 0.5M
2022-04-07 108.71 110.00 106.68 106.99 0.3M
2022-04-06 108.96 109.57 107.01 108.78 0.4M
2022-04-01 108.90 109.83 107.26 109.53 0.2M
2022-03-31 109.80 112.12 108.32 110.89 0.3M
2022-03-30 108.00 110.23 107.21 110.00 0.4M
2022-03-29 110.10 114.98 107.04 107.50 0.5M
2022-03-28 110.00 110.62 106.11 108.67 0.3M
2022-03-25 111.83 114.80 109.99 110.70 0.4M
2022-03-24 112.21 113.89 111.08 111.50 0.4M
2022-03-23 113.38 115.60 112.00 114.30 0.4M
2022-03-22 114.01 114.56 111.71 113.38 0.4M
2022-03-21 114.00 115.29 112.79 114.00 0.4M
2022-03-18 113.90 117.78 111.88 115.29 0.6M
2022-03-17 112.80 116.33 112.51 114.50 0.6M
2022-03-16 113.00 114.90 105.00 111.54 1.0M
2022-03-15 119.00 119.02 111.10 111.70 0.7M
2022-03-14 124.12 124.13 119.00 119.00 0.4M
2022-03-11 123.75 124.65 119.37 124.18 0.3M
2022-03-10 125.01 126.64 123.94 124.01 0.3M
2022-03-09 129.26 130.29 120.01 123.80 0.6M
2022-03-08 132.00 134.55 129.10 129.39 0.3M
2022-03-07 138.50 138.50 132.59 132.66 0.4M
2022-03-04 137.35 139.28 137.35 138.41 0.2M
2022-03-03 138.53 139.58 137.35 138.10 0.2M
2022-03-02 139.29 139.29 137.61 138.13 0.2M
2022-03-01 137.38 138.92 137.38 138.74 0.2M
2022-02-28 143.89 143.90 137.30 138.11 0.6M
2022-02-25 142.95 145.98 142.90 143.89 0.3M
2022-02-24 144.62 145.69 141.00 141.69 0.4M
2022-02-23 142.43 146.60 142.05 145.42 0.4M
2022-02-22 145.00 145.99 141.89 142.43 0.6M
2022-02-21 149.98 152.49 148.10 149.72 0.3M
2022-02-18 149.00 150.70 146.60 148.87 0.4M
2022-02-17 144.11 154.88 143.04 151.53 0.5M
2022-02-16 144.64 145.89 143.05 144.80 0.2M
2022-02-15 144.00 145.00 142.16 143.95 0.2M
2022-02-14 144.00 144.34 141.60 142.51 0.2M
2022-02-11 149.21 149.21 144.02 145.00 0.2M
2022-02-10 146.67 146.88 144.21 145.34 0.2M
2022-02-09 143.28 148.40 142.76 147.28 0.4M
2022-02-08 142.22 143.41 140.90 143.17 0.3M
2022-02-07 148.03 148.58 142.00 142.20 0.5M
2022-01-28 150.00 151.00 146.03 146.73 0.4M
2022-01-27 157.48 159.30 148.00 149.57 0.6M
2022-01-26 160.06 162.16 157.00 158.50 0.4M
2022-01-25 167.99 168.50 160.00 160.05 0.5M
2022-01-24 167.02 168.80 166.17 167.08 0.3M
2022-01-21 171.50 171.61 168.01 168.10 0.4M
2022-01-20 172.20 173.50 171.10 171.89 0.2M
2022-01-19 175.81 175.81 171.70 172.91 0.3M
2022-01-18 174.39 176.00 172.80 173.79 0.5M
2022-01-17 171.87 174.35 170.00 174.18 0.4M
2022-01-14 171.00 171.98 170.00 171.68 0.3M
2022-01-13 170.57 173.60 170.00 171.20 0.4M
2022-01-12 170.00 170.69 169.48 169.98 0.2M
2022-01-11 171.00 171.74 168.99 169.60 0.2M
2022-01-10 170.00 172.62 167.77 171.24 0.3M
2022-01-07 171.36 172.53 169.50 170.26 0.3M
2022-01-06 170.26 172.49 170.00 171.37 0.2M
2022-01-05 173.99 173.99 170.02 171.16 0.3M
2022-01-04 173.53 174.50 173.29 174.00 0.4M