广立微

301095
🏛️ 中国 →
90.01
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 96.32 96.40 93.00 95.51 3,449.8K
09:35 95.50 96.47 94.60 95.23 1,296.9K
09:40 95.12 97.26 95.04 96.01 1,828.1K
09:45 96.19 96.58 94.81 95.50 947.5K
09:50 95.65 95.79 94.00 94.30 833.8K
09:55 94.30 96.20 94.30 95.21 688.6K
10:00 95.32 95.94 94.54 95.88 510.1K
10:05 95.87 95.99 95.26 95.79 331.1K
10:10 95.79 96.78 95.37 96.50 404.2K
10:15 96.41 96.52 95.08 95.08 354.4K
10:20 95.13 95.40 94.20 94.60 492.9K
10:25 94.60 94.68 93.40 93.77 532.9K
10:30 93.77 93.94 93.14 93.29 307.9K
10:35 93.35 94.64 93.00 94.40 380.5K
10:40 94.41 94.73 93.75 94.70 235.1K
10:45 94.77 94.80 94.01 94.11 122.7K
10:50 94.12 94.13 93.15 93.79 175.0K
10:55 93.71 93.74 93.00 93.17 161.4K
11:00 93.21 93.30 92.77 92.98 170.8K
11:05 92.98 93.16 92.60 92.98 176.6K
11:10 92.98 93.70 92.98 93.54 116.7K
11:15 93.64 93.90 93.16 93.89 95.8K
11:20 93.79 93.94 93.01 93.03 150.7K
11:25 93.03 93.19 92.80 92.81 150.8K
11:30 92.81 92.81 92.81 92.81 1.6K
13:00 92.80 93.20 92.77 92.83 214.9K
13:05 92.87 93.30 92.68 93.01 122.1K
13:10 93.01 93.57 92.90 93.30 102.6K
13:15 93.40 93.49 93.00 93.00 164.9K
13:20 93.00 93.58 92.96 93.49 132.3K
13:25 93.60 94.06 93.42 93.95 105.3K
13:30 93.86 94.22 93.53 93.93 166.6K
13:35 93.82 94.19 93.51 93.78 133.4K
13:40 93.82 94.20 93.60 94.15 237.4K
13:45 94.15 94.38 93.97 94.01 134.4K
13:50 94.02 94.04 93.57 93.78 74.3K
13:55 93.82 93.82 93.11 93.49 184.2K
14:00 93.37 93.46 92.81 92.91 109.7K
14:05 93.00 93.00 92.59 92.78 152.8K
14:10 92.78 93.21 92.76 92.95 132.1K
14:15 92.96 93.37 92.90 93.36 140.0K
14:20 93.44 93.86 93.43 93.53 149.1K
14:25 93.58 94.18 93.38 94.10 265.5K
14:30 94.09 94.30 93.75 94.23 192.6K
14:35 94.28 94.34 93.81 94.10 175.4K
14:40 94.18 95.25 94.18 95.17 385.1K
14:45 95.19 95.75 94.94 95.75 413.0K
14:50 95.77 95.77 94.73 95.04 472.3K
14:55 95.04 95.19 94.53 94.76 173.0K
15:40 95.01 95.01 95.01 95.01 132.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 92.79 95.36 89.00 90.01 9.4M
2025-09-25 92.87 94.56 91.11 93.38 8.2M
2025-09-24 95.88 97.60 91.31 94.12 13.8M
2025-09-23 95.37 97.30 92.00 95.01 18.6M
2025-09-22 80.50 91.88 80.00 90.46 13.9M
2025-09-19 85.31 86.58 80.88 81.00 7.7M
2025-09-18 82.62 90.00 81.80 84.76 12.6M
2025-09-17 78.16 83.39 77.54 82.80 8.9M
2025-09-16 78.20 80.15 78.01 78.16 5.3M
2025-09-15 81.10 82.88 79.01 79.22 7.8M
2025-09-12 79.81 80.90 78.60 79.70 5.7M
2025-09-11 77.58 81.41 77.38 79.81 6.6M
2025-09-10 77.07 80.59 76.20 77.50 5.7M
2025-09-09 79.00 79.14 76.32 76.86 3.6M
2025-09-08 79.00 80.25 77.56 79.19 5.0M
2025-09-05 78.82 79.71 77.24 79.21 5.7M
2025-09-04 83.96 84.90 76.00 77.81 9.2M
2025-09-03 85.88 87.21 82.96 83.88 6.4M
2025-09-02 90.48 90.48 84.77 85.50 7.3M
2025-09-01 92.00 92.99 88.11 90.86 7.1M
2025-08-29 91.15 92.29 88.12 90.63 6.5M
2025-08-28 87.44 93.20 87.44 92.29 10.6M
2025-08-27 90.91 93.95 87.08 87.44 8.9M
2025-08-26 91.68 93.65 90.13 91.00 7.8M
2025-08-25 95.69 99.01 91.37 92.11 14.9M
2025-08-22 86.60 95.55 86.60 94.76 15.9M
2025-08-21 87.54 91.56 86.70 86.84 11.5M
2025-08-20 88.51 90.35 83.60 89.55 14.3M
2025-08-19 92.57 93.88 88.02 89.02 13.2M
2025-08-18 85.49 97.20 84.50 94.88 17.9M
2025-08-15 83.70 85.78 80.40 83.33 13.8M
2025-08-14 84.01 89.50 82.10 83.38 16.1M
2025-08-13 80.37 87.20 76.00 86.60 23.4M
2025-08-12 76.38 84.30 75.79 82.00 14.6M
2025-08-11 75.52 81.77 75.13 77.41 13.6M
2025-08-08 75.36 75.56 71.85 72.49 11.1M
2025-08-07 73.00 78.50 71.33 76.33 16.2M
2025-08-06 71.00 76.66 68.84 73.77 17.9M
2025-08-05 63.01 68.69 62.43 68.08 12.8M
2025-08-04 62.30 63.42 61.88 62.95 5.7M
2025-08-01 63.30 64.64 62.10 62.95 6.4M
2025-07-31 62.74 65.97 62.50 63.01 10.6M
2025-07-30 61.50 63.99 60.75 62.51 9.6M
2025-07-29 57.18 62.99 57.18 61.91 12.0M
2025-07-28 57.50 57.96 57.08 57.44 2.9M
2025-07-25 57.16 57.90 56.82 57.79 4.0M
2025-07-24 55.88 57.30 55.61 57.16 5.0M
2025-07-23 55.90 56.49 55.57 55.90 3.2M
2025-07-22 55.92 56.50 55.63 55.90 3.1M
2025-07-21 56.00 56.39 55.43 55.95 3.4M
2025-07-18 56.23 56.86 55.61 56.05 4.7M
2025-07-17 55.28 56.30 54.40 56.20 5.8M
2025-07-16 53.38 55.97 53.19 55.00 7.2M
2025-07-15 53.25 53.60 52.35 53.04 2.8M
2025-07-14 53.49 53.69 53.02 53.24 2.2M
2025-07-11 52.51 53.88 52.22 53.49 4.4M
2025-07-10 52.40 52.78 52.01 52.44 2.1M
2025-07-09 52.95 53.60 52.57 52.61 2.7M
2025-07-08 52.60 53.30 52.55 53.06 2.8M
2025-07-07 52.38 52.89 52.32 52.66 2.1M
2025-07-04 53.00 53.47 51.82 52.63 5.0M
2025-07-03 54.40 54.65 53.00 53.43 5.4M
2025-07-02 55.16 55.50 54.04 54.57 5.1M
2025-07-01 56.25 57.05 55.51 55.70 7.5M
2025-06-30 55.21 57.78 54.68 56.24 10.8M
2025-06-27 54.05 54.13 52.82 52.86 3.8M
2025-06-26 54.44 54.44 53.23 53.28 3.9M
2025-06-25 53.53 54.06 53.01 53.88 4.9M
2025-06-24 52.99 53.81 52.69 53.60 4.9M
2025-06-23 50.51 53.58 49.55 53.05 6.8M
2025-06-20 51.14 51.88 50.72 50.86 3.0M
2025-06-19 51.44 51.95 50.55 50.72 3.1M
2025-06-18 51.50 51.71 50.90 51.60 2.5M
2025-06-17 51.35 51.89 51.00 51.78 2.8M
2025-06-16 50.79 51.60 50.51 51.35 2.4M
2025-06-13 52.02 52.88 50.80 50.93 4.3M
2025-06-12 52.30 52.89 52.00 52.51 2.9M
2025-06-11 52.55 53.26 52.52 52.64 3.2M
2025-06-10 53.35 54.17 52.28 52.82 5.5M
2025-06-09 53.64 54.10 53.38 53.91 4.3M
2025-06-06 54.70 55.00 53.50 53.64 5.9M
2025-06-05 55.36 55.83 54.04 55.17 8.2M
2025-06-04 57.01 57.68 55.37 55.85 10.6M
2025-06-03 54.90 58.76 54.39 58.29 17.8M
2025-05-30 56.55 56.55 53.82 54.90 15.4M
2025-05-29 52.33 56.74 52.33 56.74 18.3M
2025-05-28 47.66 47.84 47.08 47.28 1.1M
2025-05-27 47.90 47.99 47.23 47.56 1.1M
2025-05-26 47.31 48.02 47.31 47.90 1.5M
2025-05-23 48.04 48.40 47.00 47.12 1.8M
2025-05-22 48.88 49.49 48.16 48.20 1.6M
2025-05-21 49.19 49.58 48.59 48.95 1.6M
2025-05-20 49.06 49.67 48.79 49.30 1.5M
2025-05-19 48.99 49.60 48.45 49.07 1.4M
2025-05-16 48.75 49.31 48.50 48.74 1.4M
2025-05-15 50.34 50.35 48.80 48.95 2.2M
2025-05-14 50.37 50.94 49.79 50.52 1.9M
2025-05-13 51.50 51.50 50.27 50.30 1.9M
2025-05-12 50.56 51.21 50.33 50.86 2.0M
2025-05-09 51.19 51.23 50.11 50.30 2.2M
2025-05-08 50.42 51.50 50.12 51.35 2.6M
2025-05-07 51.30 51.76 50.19 50.62 2.6M
2025-05-06 49.56 50.70 49.56 50.63 2.5M
2025-04-30 48.71 49.87 48.58 49.33 2.4M
2025-04-29 48.02 48.84 47.78 48.50 1.6M
2025-04-28 49.11 49.68 48.04 48.20 2.1M
2025-04-25 49.39 49.75 48.70 49.26 1.9M
2025-04-24 50.25 50.25 48.93 49.25 2.1M
2025-04-23 50.34 50.76 49.77 50.29 2.3M
2025-04-22 49.97 50.72 49.45 50.12 2.6M
2025-04-21 49.37 50.09 48.81 50.03 2.3M
2025-04-18 49.70 50.08 48.85 48.95 2.2M
2025-04-17 49.50 50.97 49.46 50.00 2.4M
2025-04-16 50.26 51.01 49.20 49.94 2.5M
2025-04-15 51.22 51.44 50.10 50.53 3.1M
2025-04-14 52.18 52.49 51.11 51.50 3.8M
2025-04-11 49.37 52.52 49.04 51.46 5.7M
2025-04-10 50.01 51.21 49.73 49.74 4.5M
2025-04-09 46.27 51.50 45.00 49.31 6.6M
2025-04-08 45.60 48.17 45.60 46.90 5.4M
2025-04-07 49.40 51.19 43.38 44.73 6.1M
2025-04-03 51.68 53.60 51.60 52.20 2.8M
2025-04-02 52.62 53.06 52.11 52.29 2.1M
2025-04-01 52.89 53.59 52.17 52.68 2.7M
2025-03-31 53.77 54.62 52.01 52.89 4.8M
2025-03-28 55.94 58.63 54.90 54.98 5.2M
2025-03-27 53.98 56.39 52.91 54.40 4.3M
2025-03-26 55.30 55.30 53.97 54.18 4.0M
2025-03-25 56.26 58.36 55.00 55.40 5.3M
2025-03-24 57.44 57.68 54.30 56.10 5.0M
2025-03-21 55.59 57.97 54.24 57.46 8.2M
2025-03-20 56.33 57.17 55.76 55.95 4.3M
2025-03-19 55.57 57.97 55.48 56.54 6.7M
2025-03-18 55.80 57.17 55.52 55.80 3.5M
2025-03-17 54.69 56.94 54.26 56.13 4.7M
2025-03-14 53.95 54.86 53.27 54.60 3.1M
2025-03-13 55.17 55.45 53.22 53.95 3.5M
2025-03-12 56.65 56.95 55.31 55.34 3.6M
2025-03-11 55.57 56.56 55.53 56.18 2.6M
2025-03-10 57.10 57.61 56.00 56.60 3.5M
2025-03-07 57.68 58.77 56.88 57.48 4.9M
2025-03-06 57.50 59.99 57.25 58.32 6.8M
2025-03-05 57.74 58.19 56.13 57.28 5.0M
2025-03-04 53.00 58.70 52.98 57.78 8.2M
2025-03-03 54.83 55.40 53.59 53.90 3.8M
2025-02-28 57.32 57.80 53.70 53.81 5.4M
2025-02-27 60.02 60.25 56.80 57.98 7.1M
2025-02-26 60.67 61.50 59.04 60.13 8.0M
2025-02-25 57.32 61.25 57.01 60.33 11.1M
2025-02-24 57.63 59.33 56.80 58.49 8.2M
2025-02-21 55.99 58.25 55.25 57.88 7.8M
2025-02-20 57.39 57.80 55.72 56.22 5.5M
2025-02-19 55.03 57.76 54.80 57.37 7.5M
2025-02-18 56.17 58.67 54.80 55.14 7.9M
2025-02-17 56.42 57.06 55.74 56.47 5.9M
2025-02-14 54.88 57.33 54.19 56.18 6.1M
2025-02-13 57.50 57.53 55.08 55.15 5.7M
2025-02-12 55.01 57.14 54.51 57.05 7.5M
2025-02-11 55.95 56.80 54.20 55.09 8.5M
2025-02-10 53.19 55.30 52.71 55.09 6.3M
2025-02-07 52.67 53.88 51.77 53.19 6.6M
2025-02-06 49.98 53.29 49.67 52.94 7.3M
2025-02-05 49.07 50.96 48.58 50.29 4.8M
2025-01-27 49.40 49.49 48.03 48.08 3.1M
2025-01-24 47.20 48.95 47.10 48.75 3.5M
2025-01-23 47.88 49.16 47.40 47.40 4.8M
2025-01-22 49.38 49.38 46.80 47.15 6.2M
2025-01-21 49.72 50.05 48.36 49.45 5.1M
2025-01-20 51.26 51.45 49.20 49.53 3.9M
2025-01-17 50.01 51.75 49.70 50.68 3.3M
2025-01-16 50.91 51.90 49.75 50.32 2.7M
2025-01-15 51.22 51.40 50.22 50.33 2.9M
2025-01-14 49.00 51.28 48.74 51.16 3.7M
2025-01-13 47.39 49.15 46.93 48.71 2.3M
2025-01-10 48.69 50.63 48.01 48.01 4.0M
2025-01-09 48.47 49.77 48.47 48.79 2.3M
2025-01-08 48.90 49.55 46.90 48.90 3.2M
2025-01-07 47.50 49.35 47.27 49.25 2.9M
2025-01-06 47.99 48.38 46.92 47.28 2.9M
2025-01-03 49.69 50.38 47.95 48.05 3.4M
2025-01-02 52.13 52.52 48.91 49.70 4.1M