大智慧

601519
🏛️ 中国 →
16.56
最后更新: 2025-09-29
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 15.66 15.66 15.07 15.22 11,021.0K
09:35 15.19 15.26 15.10 15.20 5,540.9K
09:40 15.23 15.23 15.09 15.15 4,248.6K
09:45 15.13 15.20 15.11 15.20 3,773.9K
09:50 15.19 15.20 15.06 15.07 4,618.7K
09:55 15.07 15.09 15.01 15.02 3,664.3K
10:00 15.02 15.09 15.01 15.07 2,159.0K
10:05 15.07 15.08 14.91 14.92 5,105.9K
10:10 14.91 14.97 14.80 14.93 4,006.8K
10:15 14.91 14.95 14.82 14.90 2,167.9K
10:20 14.91 14.93 14.85 14.85 1,838.1K
10:25 14.84 14.85 14.80 14.83 2,728.0K
10:30 14.81 14.88 14.75 14.88 2,730.3K
10:35 14.88 15.00 14.84 14.90 2,177.9K
10:40 14.88 15.08 14.83 15.08 1,643.5K
10:45 15.07 15.07 14.95 15.01 1,256.9K
10:50 15.00 15.02 14.97 15.01 651.0K
10:55 15.02 15.06 15.01 15.05 516.4K
11:00 15.04 15.06 15.01 15.03 388.9K
11:05 15.03 15.04 15.00 15.02 547.0K
11:10 15.01 15.05 14.97 14.97 787.2K
11:15 14.98 15.06 14.95 15.05 452.8K
11:20 15.06 15.08 14.98 14.98 470.9K
11:25 14.98 14.99 14.95 14.96 525.9K
13:00 14.95 15.06 14.90 15.04 1,000.4K
13:05 15.04 15.05 14.95 15.03 665.6K
13:10 15.03 15.11 15.01 15.06 1,026.1K
13:15 15.06 15.06 14.97 14.98 1,090.4K
13:20 14.98 15.00 14.97 14.98 428.6K
13:25 14.98 15.07 14.98 15.07 526.1K
13:30 15.05 15.06 15.00 15.00 527.8K
13:35 15.00 15.06 14.97 15.06 885.3K
13:40 15.04 15.17 15.04 15.13 1,912.5K
13:45 15.13 15.20 15.10 15.15 1,393.6K
13:50 15.15 15.17 15.11 15.15 495.2K
13:55 15.15 15.16 15.11 15.13 571.1K
14:00 15.14 15.14 15.08 15.11 645.4K
14:05 15.09 15.09 15.00 15.03 728.5K
14:10 15.02 15.04 14.96 15.00 775.5K
14:15 15.02 15.08 15.01 15.07 379.4K
14:20 15.07 15.10 15.07 15.08 261.2K
14:25 15.09 15.14 15.08 15.13 562.5K
14:30 15.14 15.15 15.05 15.08 970.4K
14:35 15.08 15.08 15.01 15.01 1,221.9K
14:40 15.01 15.10 15.00 15.10 826.3K
14:45 15.11 15.15 15.10 15.14 1,065.5K
14:50 15.14 15.20 15.13 15.19 2,231.6K
14:55 15.20 15.22 15.20 15.20 1,119.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 15.21 16.98 15.15 16.56 159.6M
2025-09-26 15.90 16.35 15.68 15.73 97.8M
2025-09-25 15.70 16.16 15.56 15.68 80.4M
2025-09-24 14.98 16.49 14.90 15.97 119.8M
2025-09-23 15.66 15.66 14.73 15.20 85.0M
2025-09-22 15.17 15.96 15.00 15.81 83.8M
2025-09-19 15.21 15.50 14.97 15.14 73.5M
2025-09-18 16.50 16.50 15.29 15.48 162.6M
2025-09-17 16.10 17.00 15.96 16.98 148.6M
2025-09-16 15.91 16.49 15.80 16.16 94.9M
2025-09-15 16.14 16.35 15.95 16.00 69.5M
2025-09-12 15.95 16.85 15.80 16.14 135.2M
2025-09-11 14.60 15.98 14.46 15.80 128.9M
2025-09-10 14.70 14.99 14.61 14.71 52.1M
2025-09-09 14.96 14.96 14.52 14.66 48.6M
2025-09-08 14.94 15.08 14.71 15.00 58.1M
2025-09-05 14.58 15.05 14.15 14.95 75.5M
2025-09-04 15.29 15.37 14.30 14.63 85.8M
2025-09-03 15.95 16.15 15.06 15.15 74.9M
2025-09-02 16.26 16.39 15.59 15.77 92.2M
2025-09-01 16.71 16.90 16.20 16.37 94.0M
2025-08-29 16.85 17.10 16.50 16.86 109.6M
2025-08-28 16.34 16.72 15.79 16.71 113.6M
2025-08-27 17.37 17.41 16.28 16.36 153.5M
2025-08-26 17.00 18.00 16.93 17.40 130.3M
2025-08-25 17.03 18.10 16.99 17.21 177.7M
2025-08-22 16.14 17.39 16.14 16.98 175.9M
2025-08-21 16.83 17.22 16.21 16.45 192.0M
2025-08-20 18.25 18.25 16.83 16.83 200.0M
2025-08-19 17.60 18.94 17.50 18.70 221.9M
2025-08-18 16.30 17.22 15.87 17.22 148.2M
2025-08-15 14.11 15.65 14.06 15.65 145.5M
2025-08-14 14.62 14.87 14.20 14.23 140.8M
2025-08-13 14.31 14.98 13.90 14.90 195.9M
2025-08-12 14.06 14.65 14.02 14.29 125.5M
2025-08-11 13.19 14.56 13.19 14.07 153.0M
2025-08-08 13.35 13.53 13.08 13.29 63.9M
2025-08-07 13.29 13.66 13.10 13.40 94.4M
2025-08-06 13.22 13.32 13.07 13.26 51.4M
2025-08-05 13.35 13.44 13.13 13.33 60.2M
2025-08-04 12.80 13.33 12.77 13.30 50.8M
2025-08-01 13.26 13.30 12.91 13.10 65.3M
2025-07-31 13.60 13.88 13.03 13.17 100.3M
2025-07-30 14.06 14.13 13.42 13.64 89.4M
2025-07-29 14.10 14.13 13.40 14.06 124.3M
2025-07-28 13.77 14.59 13.55 14.19 137.4M
2025-07-25 14.01 14.28 13.81 13.81 109.1M
2025-07-24 13.82 14.48 13.62 14.16 177.2M
2025-07-23 13.39 14.76 13.39 13.93 248.2M
2025-07-22 13.18 13.99 13.18 13.60 246.6M
2025-07-21 12.90 13.37 12.90 13.26 149.5M
2025-07-18 13.16 13.38 12.97 13.05 139.1M
2025-07-17 13.25 13.58 13.02 13.30 204.0M
2025-07-16 13.30 13.52 12.68 13.25 208.7M
2025-07-15 13.70 13.88 13.13 13.20 304.7M
2025-07-14 15.30 15.42 14.24 14.24 202.2M
2025-07-11 15.00 16.23 14.45 15.82 400.5M
2025-07-10 14.80 15.51 13.96 14.75 393.3M
2025-07-09 13.70 14.25 13.60 14.25 106.6M
2025-07-08 11.60 12.95 11.60 12.95 201.2M
2025-07-07 10.86 12.20 10.86 11.77 236.1M
2025-07-04 10.40 11.43 10.19 11.10 260.0M
2025-07-03 10.22 10.45 10.07 10.39 91.4M
2025-07-02 9.98 10.68 9.91 10.24 138.7M
2025-07-01 10.23 10.28 9.93 10.01 64.6M
2025-06-30 10.23 10.32 9.91 10.19 98.5M
2025-06-27 10.62 10.84 10.30 10.30 148.7M
2025-06-26 10.84 10.98 10.22 10.51 256.1M
2025-06-25 9.54 10.53 9.51 10.53 231.1M
2025-06-24 9.08 9.74 9.06 9.57 107.4M
2025-06-23 8.94 9.09 8.94 9.07 22.6M
2025-06-20 9.04 9.09 8.99 9.01 19.4M
2025-06-19 9.20 9.25 8.99 9.05 33.3M
2025-06-18 9.41 9.43 9.21 9.23 28.4M
2025-06-17 9.42 9.55 9.37 9.46 34.1M
2025-06-16 9.24 9.46 9.23 9.42 33.3M
2025-06-13 9.32 9.43 9.21 9.30 38.3M
2025-06-12 9.25 9.48 9.24 9.34 38.9M
2025-06-11 9.23 9.49 9.18 9.32 51.2M
2025-06-10 9.29 9.35 9.01 9.22 39.4M
2025-06-09 9.26 9.38 9.17 9.32 36.1M
2025-06-06 9.27 9.32 9.16 9.20 25.8M
2025-06-05 9.23 9.29 9.16 9.26 29.2M
2025-06-04 9.15 9.22 9.07 9.21 28.4M
2025-06-03 9.01 9.20 9.01 9.12 23.8M
2025-05-30 9.05 9.15 8.99 9.07 20.2M
2025-05-29 8.85 9.09 8.85 9.08 36.0M
2025-05-28 8.95 8.97 8.80 8.81 17.8M
2025-05-27 8.99 9.00 8.89 8.95 13.7M
2025-05-26 8.92 9.02 8.90 9.00 14.2M
2025-05-23 9.09 9.15 8.93 8.95 26.4M
2025-05-22 9.12 9.20 9.08 9.10 28.0M
2025-05-21 9.17 9.30 9.14 9.15 28.2M
2025-05-20 9.09 9.27 9.05 9.20 43.5M
2025-05-19 8.95 9.24 8.91 9.15 50.3M
2025-05-16 9.00 9.04 8.91 8.92 28.3M
2025-05-15 9.15 9.18 9.00 9.01 43.9M
2025-05-14 9.00 9.50 8.99 9.24 92.6M
2025-05-13 9.10 9.12 8.92 9.03 35.1M
2025-05-12 8.88 9.09 8.88 9.04 31.2M
2025-05-09 9.01 9.02 8.78 8.82 25.4M
2025-05-08 8.94 9.06 8.93 9.00 37.3M
2025-05-07 9.25 9.39 8.97 9.00 73.0M
2025-05-06 8.61 9.07 8.61 8.95 62.5M
2025-04-30 8.44 8.60 8.41 8.55 26.9M
2025-04-29 8.46 8.50 8.36 8.41 18.9M
2025-04-28 8.65 8.70 8.43 8.44 30.3M
2025-04-25 8.55 8.82 8.55 8.66 37.7M
2025-04-24 8.76 8.76 8.55 8.56 28.9M
2025-04-23 8.77 8.87 8.66 8.77 39.9M
2025-04-22 8.70 8.86 8.59 8.71 39.2M
2025-04-21 8.60 8.78 8.55 8.72 27.0M
2025-04-18 8.60 8.72 8.55 8.68 26.0M
2025-04-17 8.42 8.75 8.42 8.60 32.1M
2025-04-16 8.70 8.70 8.42 8.51 39.5M
2025-04-15 8.88 8.91 8.69 8.72 40.3M
2025-04-14 8.78 8.93 8.78 8.89 48.1M
2025-04-11 8.82 8.96 8.73 8.76 62.9M
2025-04-10 8.81 9.16 8.81 8.87 93.0M
2025-04-09 8.50 8.96 8.00 8.75 113.0M
2025-04-08 9.03 9.13 8.65 8.73 123.4M
2025-04-07 9.00 9.89 8.52 9.18 189.0M
2025-04-03 9.41 9.99 9.41 9.45 122.1M
2025-04-02 9.13 10.06 9.13 9.57 179.3M
2025-04-01 10.30 10.30 9.29 9.30 210.5M
2025-03-31 9.91 9.91 9.91 9.91 19.6M
2025-03-14 8.60 9.22 8.56 9.01 94.5M
2025-03-13 8.76 8.86 8.51 8.60 34.3M
2025-03-12 8.78 8.97 8.70 8.78 39.4M
2025-03-11 8.59 8.71 8.56 8.70 22.2M
2025-03-10 8.82 8.83 8.62 8.69 29.5M
2025-03-07 8.88 8.97 8.75 8.82 50.3M
2025-03-06 8.73 9.15 8.72 9.07 71.1M
2025-03-05 8.68 8.73 8.58 8.67 26.0M
2025-03-04 8.50 8.72 8.45 8.68 29.9M
2025-03-03 8.61 8.76 8.50 8.54 38.8M
2025-02-28 8.94 9.09 8.53 8.58 56.0M
2025-02-27 9.14 9.29 8.86 9.06 73.3M
2025-02-26 9.15 9.24 8.98 9.23 67.6M
2025-02-25 9.06 9.29 9.01 9.10 44.1M
2025-02-24 9.19 9.31 9.13 9.21 57.5M
2025-02-21 9.00 9.28 8.85 9.26 72.0M
2025-02-20 9.01 9.14 8.92 9.00 40.5M
2025-02-19 8.90 9.11 8.84 9.06 44.6M
2025-02-18 9.18 9.34 8.86 8.89 62.7M
2025-02-17 9.37 9.55 9.24 9.32 75.6M
2025-02-14 9.30 9.44 9.15 9.38 61.6M
2025-02-13 9.55 9.58 9.26 9.31 83.2M
2025-02-12 9.24 9.61 9.19 9.59 85.8M
2025-02-11 9.30 9.44 9.08 9.28 69.6M
2025-02-10 9.20 9.37 9.16 9.33 81.0M
2025-02-07 8.70 9.54 8.67 9.23 132.3M
2025-02-06 8.53 8.78 8.36 8.72 53.3M
2025-02-05 8.38 8.54 8.30 8.47 44.4M
2025-01-27 8.56 8.61 8.23 8.24 45.7M
2025-01-24 8.50 8.64 8.48 8.56 52.5M
2025-01-23 8.88 9.13 8.54 8.54 93.7M
2025-01-22 8.61 8.87 8.57 8.71 51.8M
2025-01-21 8.70 8.85 8.50 8.71 49.0M
2025-01-20 8.70 8.80 8.57 8.64 42.2M
2025-01-17 8.67 8.77 8.57 8.60 41.7M
2025-01-16 8.83 8.94 8.58 8.68 54.8M
2025-01-15 8.67 8.80 8.59 8.72 63.1M
2025-01-14 8.31 8.87 8.23 8.85 87.4M
2025-01-13 8.10 8.33 7.95 8.24 41.9M
2025-01-10 8.47 8.63 8.25 8.27 51.1M
2025-01-09 8.40 8.58 8.37 8.49 42.5M
2025-01-08 8.51 8.66 8.14 8.48 62.7M
2025-01-07 8.27 8.59 8.23 8.55 57.1M
2025-01-06 8.38 8.49 8.17 8.25 50.9M
2025-01-03 8.73 8.82 8.37 8.47 79.1M
2025-01-02 9.21 9.21 8.60 8.72 86.7M