骄成超声

688392
🏛️ 中国 →
97.25
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
09:30 100.27 103.30 99.88 100.91 504.6K
09:35 101.19 102.77 100.64 101.71 167.6K
09:40 101.75 102.21 100.47 100.50 175.1K
09:45 100.48 100.50 99.49 99.49 148.1K
09:50 99.50 99.58 98.27 98.62 169.5K
09:55 98.58 99.27 98.40 99.20 108.4K
10:00 99.20 99.75 98.90 99.20 118.5K
10:05 99.10 99.70 98.93 99.48 60.2K
10:10 99.38 99.48 98.91 99.00 53.9K
10:15 98.88 99.36 98.52 98.53 56.5K
10:20 98.68 99.79 98.53 99.79 95.3K
10:25 99.53 99.99 98.60 98.60 95.5K
10:30 98.79 99.46 98.66 99.18 57.7K
10:35 99.10 99.10 98.59 98.84 46.4K
10:40 98.79 98.79 98.40 98.56 68.9K
10:45 98.56 99.27 98.38 99.00 53.7K
10:50 99.27 99.66 99.06 99.13 103.8K
10:55 99.40 99.81 99.39 99.81 27.9K
11:00 99.81 99.97 99.43 99.94 63.4K
11:05 99.98 100.10 99.71 99.80 43.7K
11:10 99.97 100.00 99.00 99.33 25.2K
11:15 99.31 99.35 98.74 98.98 22.5K
11:20 98.74 99.00 98.70 98.71 25.5K
11:25 98.59 98.83 98.59 98.60 31.5K
13:00 98.80 100.60 98.80 99.58 101.9K
13:05 99.56 100.00 98.93 99.49 189.4K
13:10 99.50 99.65 98.86 99.35 130.2K
13:15 99.86 99.86 99.00 99.41 112.6K
13:20 99.02 99.06 98.72 98.79 22.8K
13:25 98.79 98.98 98.72 98.74 13.8K
13:30 98.93 98.93 98.40 98.49 74.8K
13:35 98.40 98.40 97.89 98.29 94.8K
13:40 98.11 98.50 98.02 98.50 32.4K
13:45 98.43 98.50 98.28 98.50 56.1K
13:50 98.51 98.59 97.99 98.08 41.0K
13:55 98.15 98.16 97.03 97.05 73.9K
14:00 97.04 97.74 97.04 97.44 55.5K
14:05 97.59 97.62 97.32 97.47 37.3K
14:10 97.46 97.46 97.10 97.12 51.0K
14:15 97.09 97.70 97.09 97.58 50.1K
14:20 97.48 97.60 97.30 97.33 71.7K
14:25 97.31 97.40 97.07 97.40 47.8K
14:30 97.29 97.50 97.08 97.13 74.2K
14:35 97.14 97.24 96.80 96.80 122.4K
14:40 96.88 97.82 96.83 97.82 82.2K
14:45 97.98 98.10 97.61 97.68 62.9K
14:50 97.68 97.73 97.26 97.32 99.3K
14:55 97.32 97.42 97.29 97.42 32.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 100.12 103.63 96.80 97.25 4.1M
2025-09-25 99.90 104.00 99.20 101.27 5.2M
2025-09-24 88.96 102.00 88.96 98.20 7.4M
2025-09-23 86.31 92.00 85.29 88.80 4.0M
2025-09-22 86.53 87.10 84.00 86.11 3.1M
2025-09-19 91.00 92.88 86.20 86.53 3.3M
2025-09-18 86.28 96.55 85.00 90.97 5.1M
2025-09-17 86.00 90.20 85.60 86.51 2.9M
2025-09-16 87.50 88.50 85.03 85.80 1.9M
2025-09-15 90.22 90.87 86.68 87.30 3.1M
2025-09-12 86.70 93.18 83.73 90.30 4.3M
2025-09-11 83.88 87.79 81.91 86.70 2.6M
2025-09-10 84.26 87.09 83.70 83.88 2.3M
2025-09-09 83.60 87.84 83.00 85.20 3.4M
2025-09-08 82.80 86.85 82.40 84.79 4.9M
2025-09-05 76.02 82.00 75.97 81.25 4.3M
2025-09-04 84.29 87.00 74.90 76.45 4.9M
2025-09-03 85.53 88.96 83.67 84.73 2.7M
2025-09-02 91.50 94.00 85.03 85.96 4.5M
2025-09-01 83.30 93.90 83.20 91.35 6.7M
2025-08-29 81.58 84.50 80.13 82.99 3.0M
2025-08-28 78.83 81.57 77.50 81.39 2.8M
2025-08-27 82.10 84.24 79.13 79.29 4.1M
2025-08-26 83.47 83.85 79.95 80.15 3.3M
2025-08-25 84.03 85.30 82.40 83.48 4.5M
2025-08-22 81.70 85.60 80.98 83.84 3.6M
2025-08-21 85.70 85.88 80.37 81.70 4.4M
2025-08-20 83.01 85.40 80.99 84.80 3.5M
2025-08-19 90.00 91.99 82.24 84.12 6.0M
2025-08-18 85.00 85.00 80.35 81.15 3.5M
2025-08-15 83.60 85.35 82.69 83.88 1.6M
2025-08-14 87.09 87.09 83.79 83.82 1.6M
2025-08-13 87.63 89.45 86.40 87.44 2.0M
2025-08-12 83.30 88.60 82.00 87.66 3.0M
2025-08-11 82.10 82.98 80.80 82.17 2.1M
2025-08-08 83.45 84.48 81.70 82.10 1.8M
2025-08-07 85.45 86.10 82.50 83.45 2.2M
2025-08-06 85.37 92.18 83.70 86.20 3.5M
2025-08-05 83.70 85.80 82.44 83.87 2.4M
2025-08-04 80.51 84.52 78.50 84.40 2.6M
2025-08-01 79.26 81.81 77.09 81.52 4.3M
2025-07-31 72.92 78.73 72.10 78.66 4.3M
2025-07-30 74.18 74.50 72.10 73.30 1.4M
2025-07-29 73.90 75.00 72.50 74.48 1.6M
2025-07-28 70.14 74.47 69.94 73.90 2.6M
2025-07-25 68.81 70.36 67.60 69.93 2.1M
2025-07-24 67.64 69.68 67.57 68.81 2.3M
2025-07-23 69.70 71.01 67.30 67.91 3.9M
2025-07-22 71.00 73.40 70.50 71.00 2.1M
2025-07-21 73.11 73.46 71.01 71.26 1.8M
2025-07-18 72.55 76.60 72.55 73.50 3.5M
2025-07-17 71.10 72.86 70.50 72.55 1.8M
2025-07-16 71.00 72.00 69.92 71.25 1.5M
2025-07-15 72.28 73.77 70.50 71.06 2.0M
2025-07-14 68.00 73.49 67.52 72.70 4.0M
2025-07-11 69.50 69.96 66.94 67.32 3.2M
2025-07-10 68.00 70.88 68.00 70.01 2.2M
2025-07-09 70.90 71.49 68.44 68.97 2.8M
2025-07-08 69.90 75.61 68.61 70.98 5.5M
2025-07-07 68.87 70.68 67.53 69.12 1.6M
2025-07-04 68.91 70.40 67.77 68.87 1.8M
2025-07-03 67.80 70.00 66.20 69.60 2.5M
2025-07-02 67.25 68.56 66.20 67.81 1.6M
2025-07-01 68.50 68.50 65.61 67.25 2.6M
2025-06-30 67.87 70.41 67.60 68.13 2.2M
2025-06-27 67.81 69.96 65.99 68.58 3.2M
2025-06-26 67.47 68.88 66.77 67.52 2.1M
2025-06-25 65.69 68.18 64.69 68.15 3.3M
2025-06-24 66.04 66.27 63.12 66.02 4.1M
2025-06-23 61.60 65.25 61.50 64.08 3.7M
2025-06-20 64.00 66.00 61.53 63.35 4.9M
2025-06-19 60.80 63.70 60.03 61.50 5.2M
2025-06-18 56.10 61.30 55.84 60.66 6.3M
2025-06-17 56.56 57.77 55.77 56.16 2.3M
2025-06-16 50.18 56.66 50.18 56.60 3.6M
2025-06-13 52.26 52.93 50.55 50.82 2.1M
2025-06-12 53.50 53.55 52.20 52.92 1.4M
2025-06-11 53.95 55.00 53.56 53.71 1.1M
2025-06-10 54.51 55.81 53.68 54.23 1.8M
2025-06-09 53.97 55.46 53.33 55.00 2.6M
2025-06-06 54.83 54.83 53.26 53.97 1.8M
2025-06-05 53.00 55.00 52.96 54.85 2.4M
2025-06-04 51.86 54.60 51.57 54.25 2.9M
2025-06-03 50.33 53.00 49.96 51.82 1.8M
2025-05-30 51.59 52.06 50.22 50.60 0.9M
2025-05-29 49.98 51.99 49.80 51.89 2.0M
2025-05-28 50.60 50.94 49.52 49.67 0.9M
2025-05-27 50.70 52.66 50.50 50.69 1.5M
2025-05-26 51.30 52.05 49.61 50.61 1.6M
2025-05-23 50.66 53.12 50.12 51.67 1.5M
2025-05-22 51.32 51.59 50.13 50.80 0.7M
2025-05-21 51.43 51.56 50.01 51.48 1.0M
2025-05-20 51.52 51.98 50.57 51.10 0.8M
2025-05-19 49.89 51.96 48.90 51.57 1.7M
2025-05-16 49.60 51.29 49.50 49.51 0.9M
2025-05-15 50.50 51.06 49.90 50.04 0.8M
2025-05-14 49.87 51.61 49.69 51.05 1.4M
2025-05-13 51.81 51.85 49.71 49.87 1.5M
2025-05-12 50.20 51.82 50.20 51.70 2.1M
2025-05-09 50.92 50.92 49.05 49.95 0.9M
2025-05-08 50.53 51.28 50.14 51.00 1.0M
2025-05-07 51.60 52.65 49.70 50.59 1.5M
2025-05-06 51.89 51.89 50.20 50.93 1.9M
2025-04-30 49.05 51.77 49.05 50.95 1.4M
2025-04-29 50.98 51.17 48.90 49.55 1.6M
2025-04-28 49.99 52.48 48.79 50.99 2.1M
2025-04-25 49.45 49.88 48.65 49.65 1.0M
2025-04-24 50.18 50.90 48.95 49.42 1.5M
2025-04-23 49.84 51.20 49.66 50.44 1.4M
2025-04-22 49.19 51.03 48.61 50.14 1.3M
2025-04-21 47.13 50.50 47.13 49.43 1.2M
2025-04-18 48.18 48.74 46.87 47.55 0.8M
2025-04-17 45.94 49.62 45.94 48.20 1.7M
2025-04-16 47.22 48.49 45.68 46.62 1.4M
2025-04-15 47.24 48.10 46.03 47.22 1.5M
2025-04-14 46.11 49.35 46.11 47.46 2.1M
2025-04-11 43.60 45.75 43.09 45.23 1.2M
2025-04-10 43.85 45.76 43.35 43.80 2.1M
2025-04-09 41.69 43.67 38.51 42.76 2.0M
2025-04-08 42.02 43.51 40.50 41.98 2.0M
2025-04-07 44.00 45.06 39.23 42.02 2.5M
2025-04-03 48.91 49.89 48.30 48.62 1.2M
2025-04-02 50.02 51.30 49.62 49.79 1.6M
2025-04-01 52.23 52.95 49.56 49.73 2.2M
2025-03-31 49.20 52.95 48.30 52.00 2.5M
2025-03-28 49.14 49.98 48.93 49.44 1.3M
2025-03-27 50.61 51.15 48.89 49.19 2.2M
2025-03-26 51.44 52.88 50.81 50.90 1.2M
2025-03-25 51.00 52.89 50.66 51.95 2.0M
2025-03-24 53.28 54.32 50.51 51.22 2.6M
2025-03-21 56.65 57.37 55.04 55.31 1.5M
2025-03-20 59.97 60.48 56.80 57.14 2.0M
2025-03-19 60.70 61.50 59.21 60.27 2.1M
2025-03-18 58.96 61.28 58.20 61.00 3.6M
2025-03-17 53.50 59.20 52.65 58.77 4.5M
2025-03-14 52.88 54.00 52.00 52.91 1.5M
2025-03-13 54.06 56.42 53.00 53.13 2.4M
2025-03-12 54.99 55.50 53.20 54.33 1.9M
2025-03-11 53.58 55.00 51.84 54.80 2.2M
2025-03-10 53.05 55.58 52.10 54.12 2.5M
2025-03-07 52.00 53.49 51.50 52.09 1.3M
2025-03-06 51.54 52.58 50.88 52.01 1.3M
2025-03-05 50.45 51.62 49.60 51.50 1.5M
2025-03-04 50.20 51.21 49.70 50.75 1.7M
2025-03-03 48.35 51.76 47.74 50.72 2.7M
2025-02-28 51.50 51.50 48.10 48.40 2.1M
2025-02-27 52.62 52.88 50.51 51.81 2.1M
2025-02-26 51.47 52.00 49.58 51.76 2.5M
2025-02-25 50.17 52.50 49.15 50.50 3.3M
2025-02-24 50.37 50.78 48.24 49.74 2.3M
2025-02-21 47.10 51.50 46.90 50.90 3.8M
2025-02-20 47.43 47.98 46.42 47.14 2.1M
2025-02-19 45.88 47.28 45.74 47.02 2.4M
2025-02-18 46.99 47.40 45.50 45.87 2.2M
2025-02-17 47.76 48.38 46.48 46.60 1.9M
2025-02-14 46.80 47.55 46.10 46.87 1.6M
2025-02-13 47.01 47.49 46.15 46.20 1.7M
2025-02-12 46.65 47.55 45.40 47.48 2.4M
2025-02-11 46.45 46.98 45.30 46.41 2.5M
2025-02-10 45.55 47.16 44.99 46.48 3.6M
2025-02-07 45.77 46.58 44.77 45.05 5.5M
2025-02-06 40.88 45.88 40.67 45.88 5.9M
2025-02-05 37.89 39.16 37.64 38.23 0.8M
2025-01-27 38.90 39.16 37.19 37.60 0.7M
2025-01-24 37.25 38.95 36.80 38.95 0.8M
2025-01-23 37.72 38.88 37.12 37.30 0.8M
2025-01-22 39.26 39.83 37.15 37.16 1.3M
2025-01-21 40.00 40.39 38.80 39.47 0.6M
2025-01-20 38.70 40.86 38.19 39.61 1.3M
2025-01-17 37.30 38.65 36.95 38.30 0.9M
2025-01-16 38.00 38.68 36.94 37.21 0.6M
2025-01-15 38.59 38.75 37.57 37.80 0.7M
2025-01-14 36.65 38.85 36.36 38.59 1.1M
2025-01-13 35.43 37.57 34.70 36.66 1.2M
2025-01-10 36.86 37.87 35.42 35.43 0.7M
2025-01-09 36.80 37.75 36.50 36.68 0.6M
2025-01-08 37.66 37.66 35.63 37.07 0.8M
2025-01-07 37.80 38.12 36.86 37.60 0.7M
2025-01-06 38.46 39.30 37.01 37.43 1.0M
2025-01-03 38.74 40.80 38.01 38.38 1.3M
2025-01-02 40.50 41.54 38.28 38.54 1.4M