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
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 73.10 74.84 72.80 74.73 1.7M
2023-12-28 71.11 73.50 70.00 73.02 1.6M
2023-12-27 70.29 71.99 69.77 71.10 1.5M
2023-12-26 72.56 72.62 69.62 70.30 1.5M
2023-12-25 73.93 74.36 72.20 72.61 1.1M
2023-12-22 75.20 75.20 72.38 72.78 1.4M
2023-12-21 75.16 75.44 74.20 74.48 1.3M
2023-12-20 76.09 76.90 74.34 74.53 1.0M
2023-12-19 74.66 76.66 74.16 76.09 0.9M
2023-12-18 74.91 76.13 74.70 74.90 1.0M
2023-12-15 76.52 77.27 75.16 75.20 0.9M
2023-12-14 76.22 78.12 75.55 76.39 1.4M
2023-12-13 77.95 79.00 76.05 76.10 2.0M
2023-12-12 79.12 79.70 78.03 78.20 1.1M
2023-12-11 79.20 79.99 77.07 79.06 1.8M
2023-12-08 78.02 81.60 78.00 80.02 2.3M
2023-12-07 78.29 80.61 77.56 80.04 1.7M
2023-12-06 77.89 78.70 77.31 77.73 1.3M
2023-12-05 80.83 80.83 77.55 77.55 2.0M
2023-12-04 81.60 81.60 78.88 80.85 1.5M
2023-12-01 81.92 81.97 80.00 81.39 1.2M
2023-11-30 85.10 85.10 80.78 81.25 2.2M
2023-11-29 86.30 87.34 84.40 84.41 1.9M
2023-11-28 87.18 87.86 83.59 86.30 2.7M
2023-11-27 84.98 88.78 84.50 87.47 2.5M
2023-11-24 85.50 85.97 84.42 85.12 1.7M
2023-11-23 82.80 86.50 82.16 85.55 2.9M
2023-11-22 83.68 84.49 82.29 82.36 1.0M
2023-11-21 85.58 85.97 84.00 84.00 1.5M
2023-11-20 86.60 86.88 84.71 85.51 2.3M
2023-11-17 86.34 88.30 86.00 86.60 1.4M
2023-11-16 88.40 89.60 86.68 86.80 1.4M
2023-11-15 90.41 91.00 87.54 89.40 2.2M
2023-11-14 90.50 91.47 88.75 90.40 1.9M
2023-11-13 89.64 91.25 88.58 90.52 1.6M
2023-11-10 90.14 92.68 88.90 89.24 1.2M
2023-11-09 93.45 93.84 90.90 90.90 1.3M
2023-11-08 93.80 94.40 92.41 93.40 1.5M
2023-11-07 93.95 94.61 91.50 94.16 2.0M
2023-11-06 91.45 94.90 91.10 94.82 2.3M
2023-11-03 87.86 92.00 87.83 90.75 1.9M
2023-11-02 89.00 90.20 88.20 88.35 1.7M
2023-11-01 89.98 91.98 88.01 88.61 2.3M
2023-10-31 92.00 99.98 90.80 90.80 3.9M
2023-10-30 87.40 90.20 86.18 89.05 3.0M
2023-10-27 85.48 88.43 84.06 87.90 2.8M
2023-10-26 86.31 86.76 84.37 86.25 1.8M
2023-10-25 83.53 87.50 82.03 87.08 3.0M
2023-10-24 81.74 86.69 79.88 86.53 3.3M
2023-10-23 82.69 82.73 80.50 81.01 1.4M
2023-10-20 85.00 86.10 82.04 82.44 2.1M
2023-10-19 84.61 88.23 84.61 85.62 2.8M
2023-10-18 86.35 88.78 84.03 85.66 2.3M
2023-10-17 85.89 87.83 85.81 86.68 2.2M
2023-10-16 88.89 88.89 84.18 85.70 4.4M
2023-10-13 88.26 90.80 86.60 89.60 5.2M
2023-10-12 81.35 89.48 80.98 88.25 6.4M
2023-10-11 79.00 80.43 78.50 79.86 3.8M
2023-10-10 77.98 81.60 77.85 79.98 4.7M
2023-10-09 79.00 79.47 76.81 77.66 2.3M
2023-09-28 77.68 80.00 77.47 79.36 4.6M
2023-09-27 75.12 79.49 75.11 78.42 4.0M
2023-09-26 73.00 76.65 72.01 74.39 3.2M
2023-09-25 74.00 74.50 72.68 73.46 2.4M
2023-09-22 73.60 74.88 72.91 74.60 3.3M
2023-09-21 75.78 76.54 73.80 74.07 2.0M
2023-09-20 76.13 78.13 75.50 75.55 2.3M
2023-09-19 77.12 78.20 75.42 77.00 2.5M
2023-09-18 78.08 79.15 77.39 77.46 2.7M
2023-09-15 79.17 81.00 78.37 79.48 2.6M
2023-09-14 80.63 81.01 78.41 79.01 2.2M
2023-09-13 79.90 81.50 79.55 81.22 2.9M
2023-09-12 82.01 83.66 81.36 81.82 3.0M
2023-09-11 82.33 84.71 81.69 82.75 4.9M
2023-09-08 83.00 90.28 82.80 84.95 6.6M
2023-09-07 85.88 86.74 82.80 83.80 8.6M
2023-09-06 79.00 90.58 78.75 88.95 11.7M
2023-09-05 74.61 79.76 74.61 79.76 8.7M
2023-09-04 73.20 73.89 71.53 73.73 3.6M
2023-09-01 74.34 75.18 72.15 73.09 3.5M
2023-08-31 72.89 75.28 72.03 73.75 5.4M
2023-08-30 66.30 77.50 66.20 73.24 8.4M
2023-08-29 63.10 66.25 63.10 66.00 4.1M
2023-08-28 63.60 65.29 61.30 61.59 2.9M
2023-08-25 61.73 62.46 60.02 60.45 1.8M
2023-08-24 62.97 63.63 62.25 62.28 1.7M
2023-08-23 64.08 64.78 62.54 62.55 1.2M
2023-08-22 64.45 65.09 62.89 64.80 1.5M
2023-08-21 64.66 65.56 64.12 64.13 1.1M
2023-08-18 66.26 66.93 64.80 64.80 1.3M
2023-08-17 65.08 66.91 65.01 66.21 1.4M
2023-08-16 66.59 67.50 65.80 65.88 1.2M
2023-08-15 68.00 68.28 66.20 67.10 1.1M
2023-08-14 66.85 68.00 66.10 68.00 1.7M
2023-08-11 69.68 69.68 67.26 67.26 1.8M
2023-08-10 69.20 69.95 68.00 69.29 1.6M
2023-08-09 70.50 70.69 68.94 69.08 2.0M
2023-08-08 71.60 72.00 70.36 70.47 1.8M
2023-08-07 71.01 72.78 70.91 71.88 1.4M
2023-08-04 72.50 72.86 71.30 71.90 1.3M
2023-08-03 72.21 72.96 71.52 72.52 1.4M
2023-08-02 71.60 73.98 71.00 73.26 2.3M
2023-08-01 71.28 72.53 71.00 71.61 1.5M
2023-07-31 70.45 71.39 69.82 71.24 1.2M
2023-07-28 69.86 70.60 69.30 70.49 1.2M
2023-07-27 71.55 71.97 70.01 70.33 1.7M
2023-07-26 72.38 73.15 71.72 71.92 1.0M
2023-07-25 72.00 72.99 71.73 72.80 1.2M
2023-07-24 72.04 72.94 71.61 71.63 0.9M
2023-07-21 71.78 72.63 71.20 72.50 1.3M
2023-07-20 73.35 73.45 72.10 72.27 1.5M
2023-07-19 73.10 74.18 72.10 73.70 2.0M
2023-07-18 75.51 76.87 73.01 73.44 3.1M
2023-07-17 80.18 80.18 74.28 75.15 3.7M
2023-07-14 80.45 81.40 80.18 80.32 1.2M
2023-07-13 79.48 80.75 78.72 80.23 1.2M
2023-07-12 80.88 81.39 79.36 79.37 1.3M
2023-07-11 79.88 82.17 79.83 81.15 1.2M
2023-07-10 80.21 81.35 79.80 80.21 0.9M
2023-07-07 82.00 82.00 79.80 80.31 1.0M
2023-07-06 81.49 82.69 80.34 81.79 0.8M
2023-07-05 83.15 84.16 81.88 81.93 1.3M
2023-07-04 82.40 84.05 81.66 83.45 1.3M
2023-07-03 82.90 83.70 81.78 82.26 1.4M
2023-06-30 79.99 83.18 79.60 82.65 1.8M
2023-06-29 80.01 81.35 79.75 80.34 1.4M
2023-06-28 81.07 81.49 78.46 79.88 1.5M
2023-06-27 79.60 81.45 78.98 81.25 1.7M
2023-06-26 84.21 84.28 79.60 79.76 3.0M
2023-06-21 89.49 89.49 85.37 85.58 1.7M
2023-06-20 89.20 90.31 88.01 89.52 1.6M
2023-06-19 90.25 90.75 88.66 89.20 1.6M
2023-06-16 90.00 90.99 89.06 90.28 1.3M
2023-06-15 91.40 91.65 89.55 90.51 1.2M
2023-06-14 92.40 92.76 90.62 91.40 1.2M
2023-06-13 90.58 93.26 90.18 92.45 1.7M
2023-06-12 92.44 93.61 90.90 90.96 2.4M
2023-06-09 87.29 94.35 86.06 93.00 4.5M
2023-06-08 88.59 88.80 86.60 87.29 1.5M
2023-06-07 86.73 88.78 86.71 88.04 1.4M
2023-06-06 88.91 89.59 86.60 86.69 1.8M
2023-06-05 92.36 93.38 89.82 90.06 1.9M
2023-06-02 89.89 90.67 87.85 90.01 1.7M
2023-06-01 90.84 91.58 89.50 89.75 2.3M
2023-05-31 90.92 93.38 90.11 91.96 1.9M
2023-05-30 91.60 91.92 90.06 91.36 1.4M
2023-05-29 90.07 92.50 89.20 92.21 2.5M
2023-05-26 88.79 89.50 88.00 89.19 1.1M
2023-05-25 90.10 90.69 87.11 88.32 1.8M
2023-05-24 87.60 91.10 87.20 90.03 2.4M
2023-05-23 88.00 89.60 87.10 88.14 1.5M
2023-05-22 89.26 90.19 87.50 88.44 1.7M
2023-05-19 86.44 89.31 86.20 89.04 2.6M
2023-05-18 86.60 88.49 86.34 86.50 2.2M
2023-05-17 84.01 87.57 84.00 87.49 2.8M
2023-05-16 83.29 86.50 82.40 84.67 2.6M
2023-05-15 84.58 84.59 81.81 83.40 2.6M
2023-05-12 86.02 87.76 84.88 85.14 2.1M
2023-05-11 86.23 87.46 85.15 86.46 2.4M
2023-05-10 86.50 87.10 84.57 85.73 2.5M
2023-05-09 88.02 89.58 86.21 86.56 3.2M
2023-05-08 90.04 90.87 88.60 88.93 2.6M
2023-05-05 93.11 93.43 88.91 89.35 2.5M
2023-05-04 96.36 97.49 91.00 92.49 2.7M
2023-04-28 99.91 100.69 97.11 98.61 2.4M
2023-04-27 98.80 102.90 97.56 98.61 2.9M
2023-04-26 103.50 105.49 96.45 98.94 3.8M
2023-04-25 108.32 109.95 104.50 106.10 2.5M
2023-04-24 111.79 112.45 106.67 107.80 3.1M
2023-04-21 117.30 117.43 111.28 111.48 3.9M
2023-04-20 113.67 119.92 113.62 118.43 4.7M
2023-04-19 111.80 117.18 111.50 114.59 4.0M
2023-04-18 113.03 114.30 108.62 112.20 3.3M
2023-04-17 113.50 120.90 112.50 113.22 5.9M
2023-04-14 108.20 114.20 105.21 113.15 4.9M
2023-04-13 109.80 110.85 106.18 106.61 2.7M
2023-04-12 109.77 111.49 106.86 110.98 2.6M
2023-04-11 109.56 111.35 107.29 109.82 2.4M
2023-04-10 115.68 115.99 108.63 108.75 3.9M
2023-04-07 118.20 120.73 114.11 115.66 4.5M
2023-04-06 111.52 118.40 111.00 115.73 5.2M
2023-04-04 110.00 117.42 109.68 112.90 5.1M
2023-04-03 110.59 111.91 108.01 110.66 4.1M
2023-03-31 107.01 109.47 105.58 109.10 2.5M
2023-03-30 108.00 110.00 105.80 107.05 3.0M
2023-03-29 103.91 111.98 102.78 107.96 4.4M
2023-03-28 107.00 108.25 103.78 103.90 3.9M
2023-03-27 116.62 116.80 107.36 109.23 5.4M
2023-03-24 110.00 115.00 108.44 111.80 7.1M
2023-03-23 99.00 105.60 98.80 105.54 4.5M
2023-03-22 100.45 102.57 99.08 100.72 2.4M
2023-03-21 101.00 103.25 98.56 99.90 3.1M
2023-03-20 99.99 103.86 99.00 101.91 3.0M
2023-03-17 100.00 101.98 99.09 100.40 2.3M
2023-03-16 100.99 102.81 98.36 98.70 2.1M
2023-03-15 102.50 103.88 101.36 101.62 2.3M
2023-03-14 100.03 104.35 100.03 102.99 3.3M
2023-03-13 99.00 102.25 99.00 101.11 2.5M
2023-03-10 95.96 103.66 95.00 99.35 3.6M
2023-03-09 97.90 99.55 97.00 97.45 2.2M
2023-03-08 96.49 98.18 95.80 97.39 1.4M
2023-03-07 98.32 98.80 96.39 96.49 1.6M
2023-03-06 97.00 99.74 94.60 98.95 2.9M
2023-03-03 95.88 99.38 95.02 98.00 3.3M
2023-03-02 93.98 95.79 93.48 94.20 1.5M
2023-03-01 92.96 94.43 92.67 93.64 1.4M
2023-02-28 92.57 94.07 91.79 93.19 1.0M
2023-02-27 93.89 94.81 91.89 92.02 1.3M
2023-02-24 95.01 96.59 94.44 94.52 1.1M
2023-02-23 96.44 96.86 94.36 95.01 1.5M
2023-02-22 93.47 98.38 93.06 96.91 2.8M
2023-02-21 96.16 97.20 93.01 93.90 1.8M
2023-02-20 96.75 97.12 93.00 96.31 2.2M
2023-02-17 98.99 99.65 95.88 96.70 1.9M
2023-02-16 102.91 102.95 98.00 98.83 2.7M
2023-02-15 99.69 103.19 98.69 103.18 2.9M
2023-02-14 101.30 104.20 99.93 99.94 4.3M
2023-02-13 100.54 102.30 99.39 100.90 2.4M
2023-02-10 100.60 102.15 99.05 99.90 2.3M
2023-02-09 95.66 101.45 95.05 101.25 3.9M
2023-02-08 97.20 99.55 95.69 96.70 2.3M
2023-02-07 95.50 97.97 94.60 96.81 2.2M
2023-02-06 98.99 99.68 95.23 95.86 3.4M
2023-02-03 97.53 101.15 96.50 100.52 2.9M
2023-02-02 96.50 99.96 94.72 98.20 2.6M
2023-02-01 93.69 96.02 93.69 96.01 2.0M
2023-01-31 95.18 95.18 92.68 93.65 2.1M
2023-01-30 99.80 99.99 94.43 94.69 3.2M
2023-01-20 95.58 99.26 95.54 97.83 1.8M
2023-01-19 92.15 96.40 92.15 95.80 1.9M
2023-01-18 92.77 93.30 91.69 92.75 1.1M
2023-01-17 91.23 94.20 91.23 92.76 1.5M
2023-01-16 88.18 92.78 87.99 91.92 1.8M
2023-01-13 90.31 90.99 88.51 89.56 1.2M
2023-01-12 93.00 93.00 89.20 90.31 1.9M
2023-01-11 96.51 100.60 93.00 93.05 3.3M
2023-01-10 90.93 94.84 90.64 93.45 2.5M
2023-01-09 90.80 92.90 90.17 90.86 1.5M
2023-01-06 92.69 93.28 89.12 90.55 2.6M
2023-01-05 92.81 95.21 92.50 92.99 1.5M
2023-01-04 92.32 95.38 92.00 93.31 2.0M
2023-01-03 89.03 93.50 88.72 92.69 1.7M