交大昂立

600530
🏛️ 中国 →
8.02
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 7.97 7.98 7.82 7.88 883.5K
09:35 7.86 7.90 7.86 7.89 355.6K
09:40 7.90 7.91 7.88 7.88 383.7K
09:45 7.88 7.89 7.84 7.87 508.3K
09:50 7.86 7.87 7.83 7.83 229.8K
09:55 7.83 7.85 7.82 7.85 366.8K
10:00 7.85 7.86 7.83 7.86 157.7K
10:05 7.85 7.90 7.85 7.89 137.6K
10:10 7.89 7.95 7.89 7.92 342.9K
10:15 7.92 7.97 7.92 7.96 268.5K
10:20 7.96 8.02 7.96 8.01 986.3K
10:25 8.01 8.05 7.98 7.98 270.9K
10:30 7.98 7.99 7.94 7.95 85.5K
10:35 7.95 7.98 7.94 7.98 174.1K
10:40 7.98 8.00 7.95 7.97 279.4K
10:45 7.97 8.05 7.95 8.04 348.3K
10:50 8.04 8.18 8.04 8.15 1,229.9K
10:55 8.16 8.17 8.11 8.11 741.0K
11:00 8.10 8.39 8.10 8.39 1,587.1K
11:05 8.39 8.44 8.29 8.29 1,310.1K
11:10 8.29 8.38 8.29 8.36 749.7K
11:15 8.36 8.36 8.25 8.27 280.5K
11:20 8.26 8.26 8.18 8.19 334.6K
11:25 8.19 8.21 8.18 8.19 172.5K
13:00 8.20 8.37 8.19 8.27 1,588.1K
13:05 8.25 8.25 8.21 8.23 106.8K
13:10 8.23 8.27 8.23 8.23 290.1K
13:15 8.23 8.28 8.19 8.22 520.4K
13:20 8.22 8.22 8.18 8.20 210.1K
13:25 8.19 8.22 8.19 8.22 50.0K
13:30 8.21 8.21 8.19 8.20 101.5K
13:35 8.21 8.21 8.15 8.16 146.7K
13:40 8.16 8.17 8.13 8.14 141.7K
13:45 8.14 8.17 8.13 8.17 91.6K
13:50 8.17 8.17 8.13 8.14 126.7K
13:55 8.15 8.16 8.14 8.14 71.8K
14:00 8.14 8.17 8.13 8.17 208.7K
14:05 8.17 8.17 8.15 8.15 45.5K
14:10 8.15 8.15 8.13 8.13 161.0K
14:15 8.13 8.14 8.12 8.12 61.5K
14:20 8.12 8.13 8.12 8.12 123.8K
14:25 8.12 8.12 8.11 8.12 97.7K
14:30 8.12 8.14 8.10 8.11 224.2K
14:35 8.10 8.11 8.09 8.11 189.5K
14:40 8.11 8.13 8.10 8.12 273.1K
14:45 8.12 8.14 8.11 8.11 156.1K
14:50 8.11 8.13 8.10 8.11 279.7K
14:55 8.10 8.11 8.10 8.11 103.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8.11 8.58 7.94 8.02 22.5M
2025-09-26 7.97 8.45 7.81 8.12 17.6M
2025-09-25 7.99 8.18 7.98 8.02 11.0M
2025-09-24 8.20 8.48 7.93 8.13 16.9M
2025-09-23 8.39 8.51 8.01 8.23 18.4M
2025-09-22 8.50 8.61 8.16 8.39 32.4M
2025-09-19 7.69 8.47 7.65 8.43 49.4M
2025-09-18 7.37 7.80 7.35 7.70 22.5M
2025-09-17 7.44 7.44 7.29 7.35 11.0M
2025-09-16 7.50 7.57 7.35 7.44 10.9M
2025-09-15 7.68 7.70 7.50 7.52 9.7M
2025-09-12 7.67 7.79 7.65 7.66 10.0M
2025-09-11 8.02 8.02 7.58 7.75 13.0M
2025-09-10 8.00 8.25 7.83 7.98 15.3M
2025-09-09 8.18 8.37 7.90 7.94 18.1M
2025-09-08 7.58 8.35 7.58 8.18 24.1M
2025-09-05 7.73 7.73 7.42 7.61 9.5M
2025-09-04 7.60 7.80 7.56 7.65 8.1M
2025-09-03 7.75 7.85 7.59 7.64 7.9M
2025-09-02 7.85 7.88 7.63 7.77 9.6M
2025-09-01 7.95 7.97 7.80 7.85 12.2M
2025-08-29 8.00 8.05 7.91 7.97 7.2M
2025-08-28 8.09 8.19 7.74 8.00 11.9M
2025-08-27 8.39 8.39 8.09 8.10 12.2M
2025-08-26 8.57 8.60 8.28 8.29 19.3M
2025-08-25 8.48 8.95 8.37 8.62 27.7M
2025-08-22 8.26 8.71 8.11 8.54 28.3M
2025-08-21 8.20 8.26 8.10 8.19 13.0M
2025-08-20 8.12 8.30 8.02 8.19 16.3M
2025-08-19 8.16 8.24 7.96 8.13 11.5M
2025-08-18 7.76 8.15 7.75 8.09 18.6M
2025-08-15 7.85 7.86 7.66 7.79 12.8M
2025-08-14 7.85 8.06 7.78 7.86 17.9M
2025-08-13 7.73 7.97 7.61 7.82 15.5M
2025-08-12 7.88 7.90 7.70 7.75 12.8M
2025-08-11 7.66 7.94 7.23 7.88 26.7M
2025-08-08 7.62 7.71 7.45 7.65 18.4M
2025-08-07 8.12 8.22 7.45 7.62 35.4M
2025-08-06 8.26 8.35 8.15 8.25 13.7M
2025-08-05 8.32 8.55 8.25 8.30 10.9M
2025-08-04 8.26 8.38 8.10 8.32 9.0M
2025-08-01 8.34 8.45 8.23 8.34 9.8M
2025-07-31 9.04 9.06 8.31 8.33 20.3M
2025-07-30 8.65 9.00 8.60 8.88 13.0M
2025-07-29 9.03 9.08 8.68 8.69 11.5M
2025-07-28 8.89 9.10 8.85 9.03 13.5M
2025-07-25 8.85 9.37 8.82 9.02 19.2M
2025-07-24 8.70 8.88 8.61 8.85 12.2M
2025-07-23 8.86 8.86 8.56 8.67 14.4M
2025-07-22 8.46 9.10 8.38 8.83 29.5M
2025-07-21 8.40 8.48 8.26 8.46 16.3M
2025-07-18 8.35 8.49 8.17 8.28 14.0M
2025-07-17 8.34 8.52 8.25 8.35 14.4M
2025-07-16 8.33 8.46 8.27 8.31 15.6M
2025-07-15 8.36 8.50 8.00 8.40 31.2M
2025-07-14 8.56 8.79 8.56 8.56 37.3M
2025-07-11 9.91 9.91 9.43 9.51 30.4M
2025-07-10 9.50 10.04 9.35 9.70 55.8M
2025-07-09 8.28 9.22 8.28 9.22 31.8M
2025-07-08 8.65 8.74 8.25 8.38 20.7M
2025-07-07 8.78 8.88 8.61 8.69 13.5M
2025-07-04 8.75 8.76 8.48 8.68 16.0M
2025-07-03 8.83 8.89 8.73 8.76 11.3M
2025-07-02 9.10 9.10 8.84 8.89 13.9M
2025-07-01 9.11 9.15 8.96 9.13 15.6M
2025-06-30 9.19 9.24 8.91 9.08 24.0M
2025-06-27 8.74 9.15 8.72 9.08 29.7M
2025-06-26 8.90 8.99 8.71 8.85 18.6M
2025-06-25 9.21 9.30 8.84 9.06 25.6M
2025-06-24 9.25 9.45 9.14 9.22 19.7M
2025-06-23 9.16 9.35 9.11 9.21 18.5M
2025-06-20 9.50 9.57 9.05 9.26 27.4M
2025-06-19 9.75 10.10 9.45 9.47 32.7M
2025-06-18 9.96 10.10 9.42 9.77 36.9M
2025-06-17 9.99 10.11 9.66 9.99 38.9M
2025-06-16 10.00 10.27 9.81 10.00 53.4M
2025-06-13 10.70 11.14 10.10 10.17 94.4M
2025-06-12 9.44 10.67 9.44 10.67 46.2M
2025-06-11 9.50 10.28 9.30 9.70 115.5M
2025-06-10 8.90 9.50 8.69 9.50 107.9M
2025-06-09 8.00 8.64 7.70 8.64 42.6M
2025-06-06 8.35 8.81 7.79 7.86 71.4M
2025-06-05 8.38 8.49 8.12 8.16 47.8M
2025-06-04 8.94 9.18 8.39 8.42 80.7M
2025-06-03 7.48 8.36 7.46 8.36 45.2M
2025-05-30 7.95 7.98 7.36 7.60 46.9M
2025-05-29 8.17 8.71 7.86 7.98 67.8M
2025-05-28 8.97 9.26 8.40 8.45 113.5M
2025-05-27 7.60 8.57 7.60 8.57 68.0M
2025-05-26 7.19 7.96 6.85 7.79 82.4M
2025-05-23 7.38 7.73 7.13 7.58 89.9M
2025-05-22 7.51 7.90 6.87 7.03 56.0M
2025-05-21 7.65 8.49 7.50 7.62 61.9M
2025-05-20 8.00 8.70 7.69 8.14 82.2M
2025-05-19 7.00 7.92 6.68 7.92 68.4M
2025-05-16 8.00 8.25 7.10 7.20 73.0M
2025-05-15 7.10 7.50 7.01 7.50 38.8M
2025-05-14 6.79 6.82 6.22 6.82 44.2M
2025-05-13 5.56 6.20 5.56 6.20 31.4M
2025-05-12 5.84 5.84 5.33 5.64 60.4M
2025-05-09 4.81 5.31 4.81 5.31 13.7M
2025-05-08 4.75 4.84 4.73 4.83 5.7M
2025-05-07 4.77 4.90 4.72 4.75 7.4M
2025-05-06 4.62 4.74 4.62 4.72 7.2M
2025-04-30 4.57 4.69 4.56 4.61 6.1M
2025-04-29 4.62 4.65 4.52 4.53 7.9M
2025-04-28 4.70 4.72 4.56 4.62 7.0M
2025-04-25 4.72 4.80 4.69 4.73 5.3M
2025-04-24 4.68 4.86 4.66 4.74 9.2M
2025-04-23 4.73 4.78 4.70 4.73 6.0M
2025-04-22 4.77 4.82 4.68 4.75 6.8M
2025-04-21 4.69 4.79 4.64 4.77 7.7M
2025-04-18 4.72 4.88 4.63 4.71 9.2M
2025-04-17 4.71 4.85 4.60 4.77 9.1M
2025-04-16 4.73 4.76 4.58 4.62 7.4M
2025-04-15 4.68 4.81 4.66 4.73 6.4M
2025-04-14 4.55 4.74 4.55 4.67 8.1M
2025-04-11 4.49 4.60 4.46 4.53 6.0M
2025-04-10 4.40 4.53 4.37 4.46 6.8M
2025-04-09 4.27 4.40 3.88 4.35 11.0M
2025-04-08 4.19 4.39 4.12 4.28 11.7M
2025-04-07 4.50 4.74 4.42 4.42 7.9M
2025-04-03 4.87 4.93 4.82 4.91 5.2M
2025-04-02 4.86 4.97 4.81 4.88 4.9M
2025-04-01 4.77 4.93 4.77 4.85 6.3M
2025-03-31 4.89 4.89 4.60 4.73 9.9M
2025-03-28 5.01 5.01 4.86 4.89 4.1M
2025-03-27 4.95 5.03 4.89 4.98 4.8M
2025-03-26 4.90 4.98 4.88 4.96 4.4M
2025-03-25 5.05 5.06 4.88 4.94 7.9M
2025-03-24 5.16 5.40 4.96 5.09 12.5M
2025-03-21 5.14 5.20 5.04 5.08 9.3M
2025-03-20 5.19 5.28 5.17 5.18 7.7M
2025-03-19 5.15 5.49 5.11 5.20 14.1M
2025-03-18 5.22 5.25 5.13 5.15 7.5M
2025-03-17 5.24 5.33 5.19 5.23 10.0M
2025-03-14 5.10 5.24 5.07 5.24 10.0M
2025-03-13 5.21 5.21 5.06 5.13 8.7M
2025-03-12 5.12 5.28 5.09 5.21 11.3M
2025-03-11 5.04 5.09 4.96 5.09 8.7M
2025-03-10 5.04 5.12 4.95 5.08 12.1M
2025-03-07 5.13 5.19 4.97 5.01 12.3M
2025-03-06 4.96 5.27 4.96 5.13 18.2M
2025-03-05 4.88 5.00 4.88 5.00 13.6M
2025-03-04 4.94 4.96 4.85 4.89 10.0M
2025-03-03 4.78 5.08 4.73 4.94 19.3M
2025-02-28 4.92 4.92 4.78 4.80 11.4M
2025-02-27 4.85 4.93 4.76 4.92 15.6M
2025-02-26 4.81 4.91 4.78 4.83 11.3M
2025-02-25 4.75 4.93 4.72 4.81 12.4M
2025-02-24 4.66 4.93 4.66 4.81 18.6M
2025-02-21 4.63 4.69 4.60 4.63 8.8M
2025-02-20 4.68 4.78 4.63 4.66 10.2M
2025-02-19 4.62 4.65 4.55 4.64 9.7M
2025-02-18 4.79 4.80 4.59 4.61 18.0M
2025-02-17 4.97 5.01 4.74 4.81 30.5M
2025-02-13 4.88 4.94 4.80 4.87 12.3M
2025-02-12 4.85 4.94 4.78 4.92 17.2M
2025-02-11 4.78 4.96 4.75 4.88 29.9M
2025-02-10 4.50 4.94 4.49 4.82 39.8M
2025-02-07 4.49 4.54 4.46 4.50 18.3M
2025-02-06 4.47 4.50 4.40 4.50 17.9M
2025-02-05 4.51 4.55 4.47 4.48 14.0M
2025-01-27 4.53 4.70 4.50 4.51 17.0M
2025-01-24 4.62 4.65 4.48 4.50 20.7M
2025-01-23 4.58 4.80 4.58 4.62 30.2M
2025-01-22 4.58 4.68 4.53 4.53 23.5M
2025-01-21 4.77 4.82 4.48 4.58 39.8M
2025-01-20 4.75 4.98 4.65 4.79 37.8M
2025-01-17 5.15 5.38 4.88 4.88 53.3M
2025-01-16 4.75 5.28 4.70 5.08 69.9M
2025-01-15 4.71 5.00 4.58 4.80 56.7M
2025-01-14 4.55 4.90 4.55 4.83 67.0M
2025-01-13 4.70 4.84 4.40 4.64 71.7M
2025-01-10 4.36 4.75 4.36 4.75 51.4M
2025-01-09 4.53 4.70 4.19 4.32 69.6M
2025-01-08 4.33 4.71 4.33 4.52 87.6M
2025-01-07 4.73 4.73 4.73 4.73 9.5M
2025-01-06 5.26 5.74 5.26 5.26 73.2M
2025-01-03 5.60 5.84 4.87 5.84 122.0M
2025-01-02 5.27 5.31 5.27 5.31 21.5M