财富趋势

688318
🏛️ 中国 →
150.69
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
09:30 155.30 156.00 153.94 154.90 247.8K
09:35 154.88 155.30 153.77 153.77 256.3K
09:40 153.73 154.60 153.66 154.43 223.3K
09:45 154.40 155.68 154.40 154.95 159.0K
09:50 154.95 154.95 153.33 153.33 180.7K
09:55 153.46 154.29 153.05 154.29 117.4K
10:00 154.29 154.64 153.96 154.18 58.8K
10:05 154.15 155.09 154.00 154.75 91.6K
10:10 154.75 154.75 153.36 153.44 92.1K
10:15 153.37 153.75 152.69 152.90 151.2K
10:20 153.01 153.26 152.50 152.80 105.6K
10:25 152.80 153.32 152.80 152.87 63.9K
10:30 152.86 153.50 152.86 153.48 37.9K
10:35 153.48 153.77 152.88 153.30 113.1K
10:40 153.40 153.89 153.27 153.78 31.1K
10:45 153.70 154.85 153.70 154.59 63.9K
10:50 154.60 154.65 153.91 154.14 33.2K
10:55 153.95 154.34 153.50 154.21 25.5K
11:00 154.20 154.97 154.20 154.88 38.5K
11:05 154.88 154.89 154.24 154.35 25.6K
11:10 154.28 154.50 153.76 154.50 84.6K
11:15 154.50 154.90 153.71 153.82 29.3K
11:20 153.72 153.92 153.32 153.37 26.1K
11:25 153.53 153.84 153.32 153.76 19.1K
13:00 153.39 153.75 152.68 152.74 42.4K
13:05 152.74 152.91 152.60 152.81 53.2K
13:10 152.81 153.23 152.70 152.96 40.1K
13:15 153.20 153.50 153.20 153.25 17.9K
13:20 153.00 153.75 153.00 153.30 37.6K
13:25 153.29 153.51 153.18 153.35 12.1K
13:30 153.35 153.35 152.71 152.73 33.2K
13:35 152.71 152.86 152.40 152.60 75.4K
13:40 152.75 152.90 152.55 152.90 47.9K
13:45 152.83 154.09 152.60 153.94 69.6K
13:50 153.96 154.09 152.60 152.61 60.8K
13:55 152.61 152.83 151.80 152.30 151.8K
14:00 152.30 152.58 152.22 152.48 81.4K
14:05 152.49 152.50 151.95 152.04 66.4K
14:10 151.99 152.03 151.42 151.42 124.5K
14:15 151.29 152.20 151.28 151.74 84.5K
14:20 151.71 151.96 151.26 151.33 81.2K
14:25 151.34 151.90 150.88 151.65 166.2K
14:30 151.01 151.65 150.68 150.69 97.4K
14:35 150.68 151.60 150.66 150.86 104.9K
14:40 150.86 151.50 150.69 151.41 138.2K
14:45 152.00 152.00 151.03 151.11 86.1K
14:50 151.00 151.20 150.68 150.68 116.9K
14:55 150.69 150.94 150.68 150.73 62.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 155.01 156.50 150.66 150.69 4.2M
2025-09-25 155.25 159.78 155.25 155.70 5.5M
2025-09-24 150.75 158.40 148.68 156.51 6.6M
2025-09-23 156.28 156.60 148.67 151.68 6.3M
2025-09-22 156.31 159.96 155.30 159.29 4.5M
2025-09-19 157.00 159.90 155.01 155.95 4.8M
2025-09-18 167.01 167.97 155.11 159.80 10.2M
2025-09-17 163.95 180.00 163.00 170.99 9.7M
2025-09-16 158.98 168.20 157.70 165.50 7.6M
2025-09-15 155.28 163.78 155.11 158.98 6.7M
2025-09-12 158.00 161.60 156.00 156.16 7.1M
2025-09-11 146.98 159.38 146.50 159.08 9.5M
2025-09-10 148.00 151.88 147.23 148.10 4.7M
2025-09-09 150.75 154.15 148.00 148.07 5.2M
2025-09-08 151.00 154.50 150.94 152.41 4.9M
2025-09-05 155.00 155.20 144.01 152.18 7.2M
2025-09-04 152.24 157.81 149.00 152.52 8.2M
2025-09-03 168.01 170.08 150.05 152.24 11.1M
2025-09-02 167.29 179.87 163.63 169.20 11.3M
2025-09-01 167.00 172.58 162.00 167.28 7.9M
2025-08-29 178.20 180.86 165.28 168.24 14.6M
2025-08-28 159.99 180.13 154.00 180.13 16.6M
2025-08-27 150.95 175.00 150.50 162.61 16.2M
2025-08-26 151.52 157.00 151.01 151.58 7.1M
2025-08-25 155.51 161.75 151.80 155.06 10.7M
2025-08-22 144.00 156.50 143.10 153.28 10.6M
2025-08-21 149.90 152.44 145.41 146.36 7.7M
2025-08-20 147.52 150.69 143.80 148.00 8.4M
2025-08-19 149.76 153.79 147.74 150.00 10.3M
2025-08-18 138.79 163.63 135.50 155.85 17.0M
2025-08-15 123.00 145.88 122.91 138.70 15.7M
2025-08-14 127.97 129.61 124.38 124.56 6.7M
2025-08-13 125.00 132.36 123.70 128.44 10.8M
2025-08-12 123.00 125.95 122.51 125.02 6.0M
2025-08-11 117.21 124.45 117.20 123.32 8.1M
2025-08-08 119.01 119.65 116.55 117.52 4.0M
2025-08-07 121.60 122.77 118.30 119.85 5.1M
2025-08-06 120.40 121.33 118.67 121.33 4.6M
2025-08-05 120.62 122.34 118.60 120.63 4.1M
2025-08-04 119.01 120.60 118.06 119.96 4.4M
2025-08-01 122.77 124.40 119.74 120.25 6.0M
2025-07-31 125.70 129.50 121.12 122.15 8.4M
2025-07-30 127.03 130.95 123.20 127.33 8.6M
2025-07-29 121.40 129.49 119.58 127.80 9.3M
2025-07-28 118.16 125.88 118.16 122.30 8.2M
2025-07-25 121.63 122.72 117.77 118.37 6.6M
2025-07-24 112.00 123.68 111.90 121.80 11.8M
2025-07-23 112.51 118.50 111.81 113.07 9.1M
2025-07-22 109.50 112.80 108.70 111.03 4.8M
2025-07-21 108.80 111.49 108.31 109.62 3.1M
2025-07-18 109.95 111.20 109.00 109.29 3.1M
2025-07-17 110.00 111.20 109.32 110.00 3.7M
2025-07-16 110.90 111.77 109.31 110.01 3.1M
2025-07-15 111.73 112.99 109.81 110.90 4.9M
2025-07-14 114.01 114.88 110.28 111.10 5.8M
2025-07-11 108.88 119.26 107.29 115.60 13.4M
2025-07-10 106.51 110.58 106.05 108.47 6.0M
2025-07-09 107.43 109.77 107.01 107.42 4.8M
2025-07-08 104.20 108.83 104.06 107.44 5.2M
2025-07-07 102.50 105.68 101.95 104.89 4.9M
2025-07-04 106.80 107.90 101.77 102.95 12.1M
2025-07-03 111.90 113.70 111.21 112.32 3.4M
2025-07-02 112.99 113.54 110.71 111.21 3.3M
2025-07-01 114.69 115.28 111.33 112.99 4.1M
2025-06-30 114.50 115.55 112.69 114.92 4.9M
2025-06-27 117.40 121.00 114.31 114.68 8.9M
2025-06-26 121.00 121.90 116.60 117.25 10.9M
2025-06-25 104.80 125.47 104.77 124.01 15.4M
2025-06-24 98.92 107.60 98.92 105.24 8.0M
2025-06-23 95.96 99.46 95.94 98.99 2.4M
2025-06-20 97.81 98.50 96.10 96.68 1.6M
2025-06-19 101.15 101.46 97.38 97.81 3.2M
2025-06-18 103.00 103.00 100.12 101.04 2.9M
2025-06-17 102.89 103.60 101.49 103.39 2.9M
2025-06-16 98.89 102.50 98.51 102.49 3.9M
2025-06-13 99.21 100.50 98.00 99.88 4.5M
2025-06-12 100.50 103.00 100.12 100.53 3.3M
2025-06-11 99.25 104.89 99.01 101.39 4.4M
2025-06-10 100.80 101.35 97.80 99.00 3.1M
2025-06-09 98.05 103.00 97.52 101.06 5.2M
2025-06-06 98.91 99.30 96.71 97.19 2.1M
2025-06-05 97.11 99.98 96.94 99.29 3.6M
2025-06-04 96.19 97.93 95.24 97.11 2.6M
2025-06-03 95.01 96.79 94.44 96.29 2.2M
2025-05-30 94.67 96.81 93.94 95.43 2.3M
2025-05-29 129.04 133.33 127.80 133.06 1.8M
2025-05-28 129.86 130.77 128.02 128.66 0.8M
2025-05-27 130.19 131.50 129.74 129.86 0.6M
2025-05-26 130.00 131.08 128.25 130.72 1.0M
2025-05-23 133.88 135.00 130.01 130.30 1.6M
2025-05-22 134.85 135.76 133.50 134.13 0.8M
2025-05-21 136.21 136.88 134.70 135.15 1.1M
2025-05-20 135.07 137.12 134.50 136.08 1.1M
2025-05-19 136.06 136.12 134.20 134.96 1.1M
2025-05-16 136.73 137.72 136.01 136.01 1.3M
2025-05-15 142.43 142.82 137.54 137.73 2.6M
2025-05-14 138.03 147.99 136.09 144.12 5.0M
2025-05-13 140.67 141.48 137.69 138.30 1.6M
2025-05-12 136.40 140.38 135.62 139.80 2.9M
2025-05-09 139.16 139.49 133.50 134.26 1.9M
2025-05-08 139.10 141.99 138.66 139.15 2.2M
2025-05-07 150.00 152.00 139.12 140.50 4.8M
2025-05-06 137.00 140.95 136.25 140.22 2.4M
2025-04-30 133.75 137.60 133.75 135.60 1.9M
2025-04-29 136.01 137.35 132.50 133.75 1.9M
2025-04-28 137.15 137.78 135.00 136.81 1.3M
2025-04-25 136.93 140.88 136.08 137.84 2.2M
2025-04-24 138.00 138.79 135.36 136.39 1.4M
2025-04-23 138.70 139.91 137.35 137.87 1.6M
2025-04-22 137.77 138.80 137.02 137.35 1.4M
2025-04-21 135.01 137.91 134.08 137.67 1.3M
2025-04-18 134.73 137.33 133.81 135.79 1.5M
2025-04-17 134.01 136.82 134.00 134.73 1.4M
2025-04-16 135.66 136.03 132.50 135.29 1.3M
2025-04-15 136.70 137.27 134.55 136.03 1.6M
2025-04-14 138.16 138.99 136.55 137.19 1.8M
2025-04-11 134.13 138.80 134.13 136.99 2.2M
2025-04-10 137.68 139.88 135.12 135.65 3.0M
2025-04-09 127.00 136.60 125.31 134.65 3.7M
2025-04-08 126.24 131.30 126.24 129.78 3.3M
2025-04-07 136.57 141.49 117.27 125.05 4.7M
2025-04-03 144.99 150.31 144.85 145.90 2.0M
2025-04-02 142.01 146.49 142.01 145.64 2.0M
2025-04-01 146.49 149.38 141.81 142.50 2.8M
2025-03-31 147.92 149.38 143.99 145.56 2.3M
2025-03-28 149.18 151.48 148.89 148.92 1.5M
2025-03-27 147.50 152.31 146.15 149.38 2.0M
2025-03-26 148.58 150.48 147.67 148.00 1.3M
2025-03-25 153.45 153.45 147.20 148.00 2.2M
2025-03-24 153.50 154.00 150.28 153.45 1.7M
2025-03-21 155.02 157.20 152.72 153.41 2.2M
2025-03-20 158.58 158.88 155.50 155.65 1.9M
2025-03-19 158.85 161.19 157.41 158.28 2.2M
2025-03-18 159.98 161.00 158.09 158.82 2.1M
2025-03-17 160.61 162.02 158.67 159.25 2.8M
2025-03-14 152.60 165.58 151.44 161.03 6.4M
2025-03-13 155.01 157.27 150.20 152.00 2.4M
2025-03-12 155.50 159.87 154.01 155.88 2.9M
2025-03-11 153.00 154.60 152.01 153.72 1.6M
2025-03-10 156.33 156.33 153.02 154.65 1.7M
2025-03-07 157.00 158.90 155.09 155.87 3.1M
2025-03-06 154.08 162.62 154.08 160.85 5.0M
2025-03-05 152.34 153.66 149.78 152.60 2.3M
2025-03-04 149.23 153.00 149.20 152.43 1.9M
2025-03-03 154.88 156.72 149.28 151.01 2.8M
2025-02-28 161.08 164.70 153.00 154.35 3.8M
2025-02-27 166.86 168.88 159.00 162.55 5.3M
2025-02-26 164.88 168.88 161.54 168.38 5.4M
2025-02-25 167.00 169.18 163.33 163.88 4.0M
2025-02-24 168.01 172.34 167.02 169.40 4.6M
2025-02-21 164.99 171.36 160.97 170.25 6.1M
2025-02-20 163.05 165.80 161.13 163.72 2.7M
2025-02-19 159.69 165.80 158.31 163.75 3.8M
2025-02-18 166.75 167.40 158.33 159.01 4.3M
2025-02-17 170.00 174.54 166.60 168.48 5.5M
2025-02-14 164.70 167.03 162.60 166.60 3.8M
2025-02-13 168.88 169.98 165.12 166.00 3.9M
2025-02-12 166.01 171.48 165.25 170.05 3.7M
2025-02-11 169.01 169.98 164.73 167.18 3.5M
2025-02-10 167.50 171.50 167.39 169.86 4.5M
2025-02-07 160.02 174.08 160.01 169.55 7.2M
2025-02-06 155.00 162.99 153.22 161.95 4.1M
2025-02-05 155.00 159.80 153.50 155.20 2.8M
2025-01-27 162.58 163.99 152.00 152.11 3.2M
2025-01-24 160.28 163.54 160.19 161.98 2.9M
2025-01-23 168.37 171.50 160.66 160.73 5.4M
2025-01-22 160.30 163.78 159.25 161.38 3.0M
2025-01-21 160.00 163.32 158.01 163.00 4.3M
2025-01-20 159.90 161.00 156.86 157.78 2.8M
2025-01-17 156.85 160.00 156.01 157.31 2.6M
2025-01-16 159.50 162.32 155.35 156.79 3.1M
2025-01-15 160.84 161.00 156.80 157.38 3.2M
2025-01-14 153.50 163.20 152.18 162.43 5.8M
2025-01-13 145.80 153.39 145.22 151.72 2.9M
2025-01-10 153.99 156.48 149.00 149.00 2.8M
2025-01-09 153.87 156.56 153.00 153.94 2.6M
2025-01-08 156.81 158.99 149.09 154.52 4.8M
2025-01-07 157.10 159.30 153.50 158.47 3.4M
2025-01-06 156.00 160.25 154.02 155.64 3.0M
2025-01-03 162.97 163.50 158.01 158.25 3.8M
2025-01-02 170.99 173.00 159.00 161.50 5.2M