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
2023-12-29 126.02 128.75 126.02 127.90 0.4M
2023-12-28 123.45 126.99 122.77 126.81 0.4M
2023-12-27 123.63 124.80 122.80 124.22 0.2M
2023-12-26 124.51 125.21 122.48 123.68 0.4M
2023-12-25 125.20 126.64 123.25 124.98 0.3M
2023-12-22 126.67 131.00 124.79 125.41 0.7M
2023-12-21 123.90 127.78 122.51 126.66 0.5M
2023-12-20 127.43 127.68 124.47 124.50 0.6M
2023-12-19 126.66 128.37 125.25 127.41 0.3M
2023-12-18 128.77 129.70 126.30 126.66 0.5M
2023-12-15 131.69 132.00 128.77 129.15 0.7M
2023-12-14 133.10 135.70 131.62 131.70 0.5M
2023-12-13 137.11 137.90 132.51 132.78 0.7M
2023-12-12 136.49 136.88 134.58 135.58 0.4M
2023-12-11 135.25 136.58 132.66 136.30 0.7M
2023-12-08 131.75 136.80 131.75 135.25 0.8M
2023-12-07 129.50 133.23 129.41 132.00 0.5M
2023-12-06 131.00 131.90 129.00 130.50 0.6M
2023-12-05 136.62 137.88 131.98 132.01 0.9M
2023-12-04 138.50 139.38 136.52 136.60 0.8M
2023-12-01 135.35 138.86 133.50 137.79 0.9M
2023-11-30 138.00 138.00 133.61 134.95 0.8M
2023-11-29 133.82 139.50 132.62 138.49 1.4M
2023-11-28 133.87 134.67 131.48 133.25 0.5M
2023-11-27 134.80 135.26 133.10 133.87 0.5M
2023-11-24 136.34 136.99 132.89 133.70 0.6M
2023-11-23 136.15 137.09 134.52 137.01 0.5M
2023-11-22 137.35 138.80 136.32 136.34 0.5M
2023-11-21 139.58 139.90 135.88 138.40 0.9M
2023-11-20 138.22 140.88 137.36 139.68 0.7M
2023-11-17 138.65 139.48 137.12 138.89 0.5M
2023-11-16 140.50 141.68 138.40 138.90 0.6M
2023-11-15 143.05 143.50 139.71 140.76 0.9M
2023-11-14 142.00 143.70 139.25 142.10 1.3M
2023-11-13 139.00 140.50 137.13 139.50 0.8M
2023-11-10 137.25 141.36 136.74 138.36 0.8M
2023-11-09 138.12 139.83 136.55 137.80 0.7M
2023-11-08 138.10 139.38 136.50 138.12 1.0M
2023-11-07 134.25 138.77 133.26 138.10 1.4M
2023-11-06 129.90 134.62 129.90 134.23 1.1M
2023-11-03 125.02 130.40 125.02 129.90 1.0M
2023-11-02 126.60 127.95 124.61 125.55 0.5M
2023-11-01 129.20 130.23 126.42 126.60 0.6M
2023-10-31 131.89 132.68 128.30 129.02 0.6M
2023-10-30 131.67 131.97 129.30 131.19 0.8M
2023-10-27 130.11 131.99 127.42 131.30 0.7M
2023-10-26 129.60 131.50 128.47 131.02 0.6M
2023-10-25 130.00 133.18 128.72 130.48 0.7M
2023-10-24 126.31 130.36 125.05 128.40 0.6M
2023-10-23 128.60 129.99 125.87 126.10 0.6M
2023-10-20 135.00 135.94 128.08 128.41 1.0M
2023-10-19 132.11 139.49 131.89 135.36 1.4M
2023-10-18 135.54 135.55 131.11 132.75 0.7M
2023-10-17 133.80 135.74 132.82 135.12 0.7M
2023-10-16 138.68 138.88 132.80 133.45 1.1M
2023-10-13 136.26 141.67 135.36 138.10 1.3M
2023-10-12 140.32 140.95 135.97 136.52 1.4M
2023-10-11 139.99 143.94 138.00 140.32 2.1M
2023-10-10 134.44 135.44 133.50 133.69 0.6M
2023-10-09 135.99 135.99 133.11 133.55 0.9M
2023-09-28 130.65 139.44 130.65 136.00 1.6M
2023-09-27 131.00 132.50 129.97 130.21 0.6M
2023-09-26 130.03 133.18 129.40 130.99 0.7M
2023-09-25 132.12 132.99 129.03 130.03 0.6M
2023-09-22 124.00 132.50 123.58 131.99 1.2M
2023-09-21 122.29 124.77 122.10 123.58 0.4M
2023-09-20 124.01 126.60 123.20 123.34 0.4M
2023-09-19 126.98 127.01 123.32 124.90 0.4M
2023-09-18 130.20 130.38 126.81 126.91 0.5M
2023-09-15 130.00 130.78 127.66 129.70 0.6M
2023-09-14 131.32 133.50 128.20 129.15 0.6M
2023-09-13 134.76 134.76 129.80 131.16 0.7M
2023-09-12 135.88 136.98 134.20 134.89 0.7M
2023-09-11 132.30 136.28 131.60 134.99 0.8M
2023-09-08 131.00 134.18 129.90 132.81 0.7M
2023-09-07 135.61 135.80 130.77 131.25 0.9M
2023-09-06 130.51 137.27 130.13 136.31 1.1M
2023-09-05 132.53 133.97 130.89 131.51 0.5M
2023-09-04 133.00 133.63 130.83 132.98 0.6M
2023-09-01 134.50 134.96 131.00 132.38 0.5M
2023-08-31 134.05 135.55 132.65 134.08 0.6M
2023-08-30 127.00 136.28 126.69 134.45 1.2M
2023-08-29 121.00 128.88 120.55 127.67 0.8M
2023-08-28 132.66 132.66 121.50 122.39 0.7M
2023-08-25 131.33 131.50 120.00 123.03 1.3M
2023-08-24 134.00 134.49 131.55 132.38 0.3M
2023-08-23 135.50 135.97 132.00 132.00 0.5M
2023-08-22 132.19 136.92 131.00 136.37 0.9M
2023-08-21 131.50 133.79 130.27 130.43 0.4M
2023-08-18 132.00 134.44 131.25 131.36 0.4M
2023-08-17 130.01 133.33 129.55 131.91 0.4M
2023-08-16 134.50 135.53 130.08 130.47 0.5M
2023-08-15 136.00 136.80 133.00 134.89 0.3M
2023-08-14 133.00 136.18 131.70 136.00 0.5M
2023-08-11 135.70 137.60 133.20 133.20 0.5M
2023-08-10 136.50 138.23 135.80 136.61 0.4M
2023-08-09 142.00 142.00 136.57 136.57 0.9M
2023-08-08 143.60 144.44 141.68 142.17 0.4M
2023-08-07 144.00 145.87 142.88 143.60 0.5M
2023-08-04 141.85 144.80 141.64 144.22 0.6M
2023-08-03 140.09 143.52 140.06 142.30 0.5M
2023-08-02 146.00 147.55 142.18 142.51 1.1M
2023-08-01 139.18 140.74 138.51 139.90 0.5M
2023-07-31 139.42 141.76 139.06 140.97 0.7M
2023-07-28 139.48 140.28 136.68 139.65 0.7M
2023-07-27 142.51 143.66 138.81 139.47 0.7M
2023-07-26 143.88 145.96 140.60 142.85 0.7M
2023-07-25 143.50 145.45 141.75 143.00 0.7M
2023-07-24 140.29 142.60 140.29 141.68 0.5M
2023-07-21 140.80 143.78 140.00 141.34 0.6M
2023-07-20 145.73 146.00 140.89 141.34 1.0M
2023-07-19 147.20 147.20 145.00 145.65 0.6M
2023-07-18 150.61 150.66 145.45 146.67 0.8M
2023-07-17 152.40 152.49 148.98 149.67 0.6M
2023-07-14 151.87 154.89 151.00 152.37 0.7M
2023-07-13 149.66 154.00 148.80 151.75 0.9M
2023-07-12 154.00 154.88 147.90 148.11 0.8M
2023-07-11 151.15 155.55 148.00 153.40 1.0M
2023-07-10 150.20 152.40 148.66 151.20 0.5M
2023-07-07 154.56 154.93 149.02 150.70 1.2M
2023-07-06 154.98 159.33 153.26 156.77 1.1M
2023-07-05 154.05 155.52 152.30 153.49 0.7M
2023-07-04 154.86 156.40 151.59 154.52 0.9M
2023-07-03 157.00 158.92 151.18 153.94 1.5M
2023-06-30 158.00 159.50 155.77 158.32 1.0M
2023-06-29 158.90 161.61 157.01 159.54 0.9M
2023-06-28 162.66 163.40 154.79 159.91 1.4M
2023-06-27 160.24 165.80 160.24 163.65 0.9M
2023-06-26 163.88 166.49 160.88 161.13 1.3M
2023-06-21 176.83 176.83 166.99 167.11 1.8M
2023-06-20 172.00 180.66 166.80 175.73 2.5M
2023-06-19 173.17 174.80 169.35 172.39 1.9M
2023-06-16 175.17 176.00 168.32 171.80 2.8M
2023-06-15 167.11 187.48 165.66 176.74 4.8M
2023-06-14 167.92 169.98 164.50 166.39 2.1M
2023-06-13 160.96 167.80 160.32 166.66 2.6M
2023-06-12 159.66 160.80 155.25 155.96 1.1M
2023-06-09 157.11 159.65 155.32 159.29 1.1M
2023-06-08 158.37 158.58 153.66 156.20 1.3M
2023-06-07 163.50 163.99 159.01 159.08 1.4M
2023-06-06 170.11 170.95 160.46 162.01 2.6M
2023-06-05 160.00 178.48 159.51 171.60 3.8M
2023-06-02 165.50 169.00 160.55 162.11 1.9M
2023-06-01 165.93 166.49 157.37 164.00 2.8M
2023-05-31 159.87 164.96 157.13 164.65 2.1M
2023-05-30 152.00 159.99 151.77 159.39 1.7M
2023-05-29 155.41 159.60 152.22 152.97 1.0M
2023-05-26 147.60 155.80 146.19 154.73 1.6M
2023-05-25 149.80 152.45 143.33 148.30 1.5M
2023-05-24 155.23 155.23 150.01 150.14 1.5M
2023-05-23 161.00 164.00 157.00 157.80 1.4M
2023-05-22 162.86 162.86 154.10 155.82 1.4M
2023-05-19 161.19 165.00 159.20 163.88 1.5M
2023-05-18 154.93 165.70 154.92 161.39 2.0M
2023-05-17 154.00 155.82 152.13 154.93 0.8M
2023-05-16 159.61 159.80 152.61 153.35 1.0M
2023-05-15 155.80 159.50 152.01 159.01 1.2M
2023-05-12 161.92 167.27 155.31 155.80 1.9M
2023-05-11 161.77 163.61 157.00 162.07 1.3M
2023-05-10 159.05 171.16 158.80 160.94 2.2M
2023-05-09 164.75 167.77 158.45 159.10 1.8M
2023-05-08 146.00 166.00 146.00 164.75 2.7M
2023-05-05 148.17 150.70 144.60 147.00 0.8M
2023-05-04 152.96 155.00 146.58 149.40 1.3M
2023-04-28 139.59 155.00 139.59 154.30 2.0M
2023-04-27 137.03 142.82 136.21 141.05 1.0M
2023-04-26 141.00 141.61 132.00 137.06 1.7M
2023-04-25 143.83 145.10 137.18 142.46 1.4M
2023-04-24 152.40 153.00 143.85 143.85 2.3M
2023-04-21 156.03 169.87 155.99 156.88 3.7M
2023-04-20 147.66 151.50 147.00 149.55 1.1M
2023-04-19 148.67 153.26 147.00 148.15 1.2M
2023-04-18 146.70 154.56 145.39 150.01 1.3M
2023-04-17 149.10 151.50 146.01 148.15 1.1M
2023-04-14 147.80 149.77 144.13 148.11 1.1M
2023-04-13 150.50 154.30 146.51 147.02 1.5M
2023-04-12 151.20 155.00 148.60 153.00 1.3M
2023-04-11 155.48 156.59 148.10 150.85 1.6M
2023-04-10 166.50 167.80 153.09 154.10 2.4M
2023-04-07 166.26 168.24 163.16 164.85 1.3M
2023-04-06 164.00 171.00 162.23 165.15 2.3M
2023-04-04 155.22 172.00 154.03 166.75 3.3M
2023-04-03 151.98 155.83 148.00 155.59 2.3M
2023-03-31 150.55 153.25 148.93 152.00 1.2M
2023-03-30 157.90 157.90 148.00 150.20 2.1M
2023-03-29 159.03 163.97 152.00 156.65 2.7M
2023-03-28 163.56 174.88 158.90 159.03 2.7M
2023-03-27 157.99 175.00 155.20 164.29 2.8M
2023-03-24 155.00 158.28 149.43 158.01 2.3M
2023-03-23 151.27 156.80 148.50 155.28 2.3M
2023-03-22 147.60 154.49 145.11 152.90 2.1M
2023-03-21 142.59 151.93 140.08 147.49 2.1M
2023-03-20 142.99 145.90 141.33 142.66 1.6M
2023-03-17 137.50 143.55 136.21 143.02 2.2M
2023-03-16 143.00 143.00 135.54 135.61 1.7M
2023-03-15 146.59 147.15 142.00 142.66 1.2M
2023-03-14 143.90 146.39 140.20 143.97 1.6M
2023-03-13 142.20 146.46 138.31 143.66 2.0M
2023-03-10 136.08 148.80 135.70 142.56 3.0M
2023-03-09 134.95 139.87 134.95 136.80 1.2M
2023-03-08 132.00 135.13 130.80 134.34 0.7M
2023-03-07 139.00 139.00 132.66 133.13 1.4M
2023-03-06 138.46 143.89 137.60 141.00 1.4M
2023-03-03 137.50 139.50 134.80 137.86 1.0M
2023-03-02 135.27 140.87 134.74 137.58 1.7M
2023-03-01 131.82 137.37 130.65 135.33 1.2M
2023-02-28 133.09 134.47 129.51 132.00 0.8M
2023-02-27 134.26 134.85 131.08 131.34 0.8M
2023-02-24 134.17 137.46 134.05 134.70 0.9M
2023-02-23 137.68 138.84 133.00 134.16 0.9M
2023-02-22 134.70 137.40 132.02 136.12 0.9M
2023-02-21 134.00 137.53 133.90 135.05 1.2M
2023-02-20 131.90 134.45 131.00 133.77 1.2M
2023-02-17 136.61 137.10 131.85 131.91 1.6M
2023-02-16 141.98 142.02 135.40 136.60 2.0M
2023-02-15 140.00 144.40 136.11 144.21 2.5M
2023-02-14 144.00 145.94 140.51 141.10 2.0M
2023-02-13 149.91 153.25 144.86 146.44 2.6M
2023-02-10 143.14 152.70 140.40 150.00 3.3M
2023-02-09 139.44 145.65 135.44 144.70 2.9M
2023-02-08 153.00 153.00 141.60 142.59 3.4M
2023-02-07 139.18 163.50 139.18 156.16 4.3M
2023-02-06 142.30 143.00 135.01 136.65 3.3M
2023-02-03 129.23 141.50 128.48 139.00 3.2M
2023-02-02 119.00 135.00 118.36 129.15 3.1M
2023-02-01 113.43 118.80 112.70 118.35 1.4M
2023-01-31 114.38 114.50 111.23 112.27 0.6M
2023-01-30 115.99 116.74 113.88 114.50 0.9M
2023-01-20 112.00 113.88 111.00 112.48 0.4M
2023-01-19 108.88 111.92 108.40 111.50 0.5M
2023-01-18 108.84 109.53 107.46 109.05 0.4M
2023-01-17 107.22 109.65 106.90 107.93 0.3M
2023-01-16 105.10 108.79 105.10 107.56 0.4M
2023-01-13 105.56 105.56 104.00 104.90 0.2M
2023-01-12 103.40 105.18 103.20 104.88 0.2M
2023-01-11 105.90 106.34 103.51 103.69 0.4M
2023-01-10 106.89 108.20 105.90 105.90 0.3M
2023-01-09 107.06 108.68 106.57 106.86 0.4M
2023-01-06 107.78 108.27 106.00 106.97 0.3M
2023-01-05 108.45 108.95 106.70 108.55 0.3M
2023-01-04 106.28 109.99 106.28 108.45 0.4M
2023-01-03 101.86 107.03 101.58 107.03 0.6M