优宁维

301166
🏛️ 中国 →
30.98
最后更新: 2025-09-30
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
2022-12-30 46.22 47.00 45.65 45.73 1.2M
2022-12-29 46.31 46.94 46.20 46.35 1.5M
2022-12-28 47.36 47.73 46.45 46.55 1.5M
2022-12-27 48.50 48.56 46.50 47.55 2.0M
2022-12-26 51.28 51.57 48.80 48.96 1.8M
2022-12-23 49.88 50.98 49.14 50.25 1.6M
2022-12-22 52.75 52.99 49.75 49.87 2.1M
2022-12-21 53.66 54.12 52.00 52.80 1.7M
2022-12-20 54.50 55.51 53.20 53.66 1.7M
2022-12-19 60.00 60.11 54.67 55.12 3.2M
2022-12-16 58.00 61.65 57.60 59.92 3.4M
2022-12-15 59.07 59.56 57.63 58.88 2.3M
2022-12-14 61.05 62.29 58.41 58.50 3.9M
2022-12-13 65.48 65.60 61.71 63.39 5.3M
2022-12-12 68.38 69.98 65.80 68.22 6.2M
2022-12-09 66.00 74.48 64.10 67.30 8.3M
2022-12-08 63.52 66.60 61.57 65.45 6.6M
2022-12-07 61.00 63.68 59.58 63.58 4.7M
2022-12-06 65.00 65.20 60.03 60.59 5.0M
2022-12-05 67.86 67.90 63.36 66.12 5.9M
2022-12-02 63.95 71.00 63.85 67.80 7.9M
2022-12-01 67.10 67.97 61.63 63.24 8.0M
2022-11-30 66.68 70.30 66.34 68.90 11.5M
2022-11-29 52.70 63.34 52.00 63.34 7.4M
2022-11-28 51.35 56.00 50.88 52.78 2.6M
2022-11-25 52.52 52.85 50.50 51.60 1.1M
2022-11-24 52.86 52.86 51.50 52.51 1.1M
2022-11-23 54.00 54.27 51.08 51.58 1.7M
2022-11-22 57.78 57.98 53.65 53.86 3.5M
2022-11-21 55.66 58.80 54.50 58.61 3.5M
2022-11-18 56.53 58.13 55.66 56.31 2.8M
2022-11-17 56.90 58.88 56.18 56.93 3.2M
2022-11-16 55.19 61.50 54.94 58.03 4.9M
2022-11-15 52.31 54.90 51.85 54.48 2.4M
2022-11-14 51.48 52.54 49.51 51.85 1.4M
2022-11-11 52.40 54.75 51.39 52.00 2.6M
2022-11-10 52.40 53.15 51.38 51.39 1.5M
2022-11-09 51.46 52.79 51.14 52.57 1.5M
2022-11-08 51.53 51.86 50.76 51.69 0.7M
2022-11-07 51.50 51.88 51.09 51.58 0.9M
2022-11-04 50.90 52.06 50.70 51.41 1.1M
2022-11-03 50.73 51.30 50.25 50.84 1.1M
2022-11-02 50.01 52.46 49.81 51.33 1.5M
2022-11-01 49.74 51.00 49.10 50.36 1.1M
2022-10-31 48.10 50.38 48.00 49.74 1.2M
2022-10-28 49.94 51.00 48.01 48.06 1.2M
2022-10-27 52.65 52.72 50.07 50.16 2.4M
2022-10-26 50.53 54.43 50.27 53.00 2.7M
2022-10-25 52.36 52.82 48.00 50.13 2.9M
2022-10-24 53.24 56.50 50.26 53.95 4.5M
2022-10-21 49.11 52.38 48.71 52.16 2.2M
2022-10-20 49.39 50.00 49.01 49.46 0.8M
2022-10-19 50.01 50.48 49.18 49.52 0.8M
2022-10-18 49.59 50.99 48.77 50.22 1.2M
2022-10-17 48.15 50.80 48.15 49.59 1.4M
2022-10-14 45.85 49.28 45.85 48.74 1.5M
2022-10-13 44.64 46.20 44.23 45.98 0.9M
2022-10-12 43.50 44.78 42.91 44.77 0.7M
2022-10-11 44.00 44.00 42.65 43.51 0.8M
2022-10-10 44.89 45.49 43.69 44.00 0.8M
2022-09-30 44.36 45.39 44.15 44.55 0.7M
2022-09-29 45.30 45.84 44.40 44.44 0.7M
2022-09-28 46.08 46.77 44.66 44.72 0.8M
2022-09-27 44.44 46.11 44.44 46.11 1.0M
2022-09-26 45.20 45.50 44.40 44.42 0.6M
2022-09-23 47.40 47.45 45.70 45.79 0.7M
2022-09-22 47.40 48.21 47.13 47.13 0.5M
2022-09-21 47.95 48.41 46.30 47.90 0.9M
2022-09-20 48.00 48.50 47.26 48.19 1.0M
2022-09-19 48.78 50.10 47.78 48.33 1.3M
2022-09-16 48.81 48.81 47.19 47.30 0.8M
2022-09-15 49.59 49.97 47.70 48.24 0.7M
2022-09-14 48.49 49.55 48.15 49.17 0.7M
2022-09-13 49.95 50.48 49.49 49.55 0.7M
2022-09-09 50.98 51.03 49.78 49.93 0.8M
2022-09-08 52.40 52.40 50.37 50.37 1.1M
2022-09-07 52.70 53.26 52.23 52.52 0.7M
2022-09-06 51.60 53.10 51.05 52.60 0.8M
2022-09-05 51.95 52.50 51.23 51.55 0.4M
2022-09-02 52.00 52.48 51.36 51.99 0.4M
2022-09-01 51.12 52.37 50.66 51.36 0.6M
2022-08-31 52.44 52.64 50.82 50.96 0.7M
2022-08-30 51.52 52.86 51.50 52.50 0.6M
2022-08-29 50.94 52.30 50.24 52.19 0.5M
2022-08-26 52.18 52.84 51.69 51.81 0.6M
2022-08-25 52.56 53.11 51.30 52.35 0.8M
2022-08-24 54.73 55.15 52.50 52.56 1.2M
2022-08-23 55.98 56.91 54.83 54.92 0.8M
2022-08-22 55.90 56.27 54.32 56.06 0.7M
2022-08-19 57.03 57.70 55.84 56.01 1.0M
2022-08-18 57.64 57.64 56.58 57.27 1.2M
2022-08-17 58.29 58.48 57.53 57.86 0.8M
2022-08-16 57.94 58.47 57.62 58.28 0.8M
2022-08-15 58.25 58.58 57.13 57.91 1.2M
2022-08-12 59.30 59.63 58.25 59.15 1.6M
2022-08-11 58.38 58.80 57.85 58.50 1.1M
2022-08-10 58.30 58.55 57.32 57.73 1.0M
2022-08-09 58.20 58.82 57.74 58.41 1.1M
2022-08-08 58.32 59.85 58.31 58.85 1.6M
2022-08-05 57.45 58.50 57.11 58.31 1.6M
2022-08-04 56.75 57.30 55.70 56.61 1.2M
2022-08-03 56.60 58.24 56.59 56.72 1.8M
2022-08-02 62.00 62.00 56.58 56.66 3.0M
2022-08-01 64.12 65.20 62.50 62.59 2.0M
2022-07-29 65.62 65.64 62.70 63.72 2.8M
2022-07-28 65.12 65.92 64.01 65.11 2.5M
2022-07-27 66.10 69.46 64.10 65.85 4.4M
2022-07-26 66.70 68.50 64.77 65.56 3.7M
2022-07-25 63.84 69.85 63.01 66.74 5.7M
2022-07-22 62.26 62.88 60.21 60.92 2.0M
2022-07-21 65.00 66.09 62.80 62.80 2.4M
2022-07-20 63.10 65.98 62.58 65.51 2.9M
2022-07-19 61.55 63.34 61.55 63.10 1.9M
2022-07-18 61.42 62.38 60.00 62.12 1.5M
2022-07-15 62.38 63.50 61.02 61.61 2.2M
2022-07-14 59.49 62.30 59.32 62.15 2.4M
2022-07-13 59.05 59.66 58.11 59.13 1.2M
2022-07-12 61.01 61.38 58.91 59.56 1.9M
2022-07-11 61.61 62.80 60.63 61.50 2.9M
2022-07-08 57.60 61.52 57.30 60.96 3.3M
2022-07-07 58.40 59.00 56.81 57.60 1.4M
2022-07-06 58.88 59.81 58.18 58.62 1.5M
2022-07-05 59.50 59.50 57.65 58.33 1.9M
2022-07-04 59.00 60.93 58.60 59.92 2.6M
2022-07-01 58.50 59.45 57.37 57.80 1.1M
2022-06-30 58.29 59.10 57.90 58.86 1.1M
2022-06-29 59.60 60.27 58.00 58.00 1.6M
2022-06-28 59.50 60.26 58.00 59.96 2.4M
2022-06-27 61.00 61.49 59.78 60.35 2.2M
2022-06-24 61.10 62.10 60.60 62.01 2.3M
2022-06-23 60.31 62.29 59.90 60.44 1.9M
2022-06-22 59.00 60.50 58.15 59.34 1.5M
2022-06-21 60.50 60.74 58.67 59.27 1.4M
2022-06-20 59.80 60.90 59.62 60.72 1.6M
2022-06-17 58.80 59.81 58.26 59.50 1.3M
2022-06-16 58.00 60.71 57.83 59.03 1.6M
2022-06-15 59.26 62.13 59.01 59.03 2.1M
2022-06-14 60.20 60.20 57.18 58.80 1.7M
2022-06-13 59.70 61.26 59.70 60.55 1.3M
2022-06-10 59.73 61.60 59.73 60.22 1.7M
2022-06-09 62.79 63.56 59.59 59.73 2.5M
2022-06-08 65.64 65.64 62.55 63.27 2.6M
2022-06-07 65.13 66.50 64.20 65.19 2.6M
2022-06-06 64.00 66.66 63.55 65.13 2.5M
2022-06-02 64.75 65.00 62.36 65.00 2.3M
2022-06-01 67.19 68.18 63.45 64.15 3.9M
2022-05-31 71.20 72.77 67.54 68.12 3.5M
2022-05-30 69.20 72.62 66.01 69.02 4.4M
2022-05-27 64.35 69.99 63.44 69.18 5.1M
2022-05-26 67.43 67.76 63.15 64.10 3.9M
2022-05-25 66.00 71.08 65.86 68.08 4.7M
2022-05-24 74.83 76.17 69.60 71.32 8.6M
2022-05-23 65.98 70.19 63.20 70.19 5.3M
2022-05-20 61.00 61.17 58.05 58.49 3.0M
2022-05-19 59.90 60.60 59.29 60.30 3.1M
2022-05-18 63.00 63.98 59.18 61.85 4.6M
2022-05-17 68.98 74.38 64.60 65.14 7.5M
2022-05-16 60.93 66.20 58.80 66.20 4.4M
2022-05-13 55.01 56.19 54.86 55.17 0.7M
2022-05-12 55.02 56.08 54.00 54.94 0.9M
2022-05-11 55.11 56.47 54.40 54.40 1.3M
2022-05-10 54.20 55.40 54.12 54.88 1.2M
2022-05-09 53.50 55.90 52.45 54.98 1.4M
2022-05-06 52.90 55.03 52.55 53.40 1.1M
2022-05-05 52.00 54.80 51.76 54.40 1.2M
2022-04-29 51.88 52.50 50.82 52.05 1.2M
2022-04-28 50.84 51.80 49.02 50.29 1.5M
2022-04-27 46.28 50.23 46.00 49.90 1.8M
2022-04-26 52.00 52.94 47.54 47.70 2.3M
2022-04-25 57.76 57.76 51.80 52.09 1.6M
2022-04-22 57.89 58.88 56.77 58.40 0.9M
2022-04-21 61.75 62.02 57.85 58.40 1.2M
2022-04-20 62.96 63.56 61.68 62.33 0.8M
2022-04-19 63.82 64.70 61.98 62.45 0.8M
2022-04-18 63.54 64.88 61.71 64.31 0.9M
2022-04-15 64.86 66.68 63.60 63.75 1.3M
2022-04-14 62.20 66.98 62.19 65.40 1.7M
2022-04-13 65.43 66.00 62.02 62.19 1.1M
2022-04-12 67.46 68.20 63.00 65.43 1.2M
2022-04-11 66.83 69.40 66.06 67.01 0.9M
2022-04-08 69.50 69.98 67.00 67.50 1.1M
2022-04-07 72.98 72.98 69.35 69.57 1.4M
2022-04-06 72.77 73.96 72.20 73.00 0.9M
2022-04-01 72.09 73.89 71.50 72.60 1.1M
2022-03-31 75.80 76.09 72.20 72.21 1.5M
2022-03-30 72.88 75.89 72.34 75.05 1.5M
2022-03-29 75.03 76.90 71.72 72.65 1.6M
2022-03-28 76.93 78.34 74.53 75.03 1.1M
2022-03-25 80.11 80.68 76.06 76.11 2.2M
2022-03-24 78.80 82.38 76.79 80.87 2.2M
2022-03-23 80.11 81.68 79.21 79.76 2.1M
2022-03-22 86.92 86.92 80.38 80.40 3.3M
2022-03-21 86.73 88.98 84.71 87.00 3.8M
2022-03-18 83.50 86.15 82.06 85.13 3.9M
2022-03-17 83.26 90.50 82.66 84.18 5.7M
2022-03-16 89.70 90.79 81.01 86.09 7.4M
2022-03-15 81.95 98.16 80.08 94.42 9.1M
2022-03-14 82.40 85.83 78.00 81.80 4.4M
2022-03-11 74.99 81.49 74.20 79.85 2.9M
2022-03-10 76.55 78.25 74.50 76.71 2.5M
2022-03-09 72.31 75.36 69.69 73.99 2.1M
2022-03-08 81.97 82.05 73.20 73.31 3.5M
2022-03-07 85.50 86.60 81.01 82.00 4.1M
2022-03-04 80.60 92.50 79.31 87.54 6.7M
2022-03-03 75.60 84.49 75.01 79.94 3.2M
2022-03-02 76.50 76.50 74.98 76.17 1.0M
2022-03-01 77.00 77.29 75.11 75.60 1.3M
2022-02-28 77.99 79.35 76.68 76.82 1.7M
2022-02-25 78.00 80.92 76.20 78.71 2.8M
2022-02-24 76.00 79.90 74.50 75.04 2.6M
2022-02-23 75.11 77.58 74.24 76.40 1.3M
2022-02-22 76.29 79.28 75.33 76.00 1.6M
2022-02-21 76.13 76.98 74.26 75.83 1.4M
2022-02-18 76.00 78.30 74.83 76.91 1.4M
2022-02-17 79.00 79.00 76.36 76.79 2.1M
2022-02-16 74.58 80.78 74.23 79.58 2.7M
2022-02-15 70.91 76.66 70.15 75.28 2.5M
2022-02-14 73.92 73.95 70.61 71.10 1.5M
2022-02-11 69.11 74.89 68.07 72.74 2.0M
2022-02-10 72.20 72.27 70.10 70.25 1.1M
2022-02-09 71.77 72.59 70.83 71.98 0.9M
2022-02-08 71.01 72.24 70.65 72.22 0.8M
2022-02-07 71.04 72.07 70.56 71.30 0.9M
2022-01-28 68.60 70.43 68.60 69.37 1.1M
2022-01-27 72.65 73.49 68.02 68.02 1.6M
2022-01-26 72.20 73.85 71.50 72.60 1.1M
2022-01-25 78.00 78.00 72.00 72.20 1.9M
2022-01-24 79.80 79.80 77.60 77.85 1.5M
2022-01-21 90.50 91.00 79.66 80.31 3.9M
2022-01-20 91.00 94.31 89.36 92.07 3.1M
2022-01-19 88.11 90.65 88.11 90.65 1.5M
2022-01-18 92.45 93.00 88.90 89.30 3.1M
2022-01-17 97.80 99.44 92.30 93.46 4.3M
2022-01-14 90.00 96.82 88.77 96.60 5.7M
2022-01-13 89.07 95.64 86.77 91.52 4.7M
2022-01-12 87.97 90.65 87.88 89.41 2.5M
2022-01-11 93.98 93.98 88.59 88.70 3.7M
2022-01-10 90.60 96.10 89.72 93.68 3.5M
2022-01-07 91.81 95.61 89.58 92.20 4.3M
2022-01-06 89.60 93.15 88.80 92.61 3.9M
2022-01-05 92.50 92.57 87.01 91.27 6.0M
2022-01-04 100.01 101.11 93.00 93.50 6.8M