海目星

688559
🏛️ 中国 →
41.40
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
2021-12-31 59.92 61.37 58.33 59.71 2.6M
2021-12-30 62.80 62.88 59.70 59.92 2.7M
2021-12-29 64.25 64.25 61.50 62.40 1.8M
2021-12-28 60.47 64.19 59.90 63.79 2.1M
2021-12-27 60.97 61.00 58.00 60.48 2.4M
2021-12-24 61.93 62.45 59.06 60.04 1.7M
2021-12-23 61.00 62.83 60.61 61.96 1.4M
2021-12-22 60.76 62.18 59.79 61.96 1.5M
2021-12-21 59.66 61.89 59.66 60.76 1.4M
2021-12-20 59.90 61.23 59.08 59.80 2.6M
2021-12-17 65.78 66.08 59.65 61.69 5.2M
2021-12-16 68.20 69.60 64.98 65.42 2.6M
2021-12-15 66.29 68.27 65.11 67.54 1.9M
2021-12-14 64.93 67.00 64.58 66.48 1.7M
2021-12-13 67.86 67.86 65.58 66.90 2.3M
2021-12-10 66.00 68.20 64.27 67.85 2.5M
2021-12-09 70.00 70.00 66.18 66.80 2.0M
2021-12-08 63.09 68.98 63.00 67.90 3.0M
2021-12-07 64.00 65.64 62.53 63.50 3.6M
2021-12-06 71.23 71.23 64.20 64.95 3.6M
2021-12-03 68.97 70.00 67.74 69.56 1.8M
2021-12-02 70.18 71.25 67.06 68.49 2.9M
2021-12-01 70.80 71.86 68.90 69.77 2.3M
2021-11-30 69.94 70.85 67.82 69.92 3.4M
2021-11-29 66.02 70.30 65.80 69.62 3.8M
2021-11-26 67.68 68.88 66.15 67.67 2.3M
2021-11-25 66.28 68.30 65.96 67.70 2.4M
2021-11-24 67.84 68.90 65.80 66.26 2.5M
2021-11-23 69.86 72.28 67.47 67.87 4.6M
2021-11-22 67.01 70.90 66.60 69.90 4.4M
2021-11-19 69.81 70.00 64.00 67.45 4.9M
2021-11-18 67.79 71.17 65.28 69.17 5.4M
2021-11-17 64.72 67.32 63.47 65.63 3.4M
2021-11-16 64.32 66.15 63.30 65.70 3.4M
2021-11-15 66.49 66.99 62.19 64.75 3.3M
2021-11-12 64.76 69.50 64.33 66.50 3.5M
2021-11-11 66.47 67.33 64.00 65.00 3.2M
2021-11-10 68.51 69.40 66.00 67.39 3.1M
2021-11-09 69.30 71.30 66.88 69.40 4.3M
2021-11-08 68.00 70.00 66.00 68.13 4.1M
2021-11-05 67.25 67.30 64.32 64.70 2.5M
2021-11-04 64.35 67.85 64.35 66.30 3.0M
2021-11-03 64.92 66.35 62.80 64.00 3.0M
2021-11-02 60.49 65.88 60.00 64.91 7.1M
2021-11-01 53.98 60.50 52.50 59.31 5.0M
2021-10-29 55.37 56.98 54.00 55.05 1.9M
2021-10-28 57.11 57.11 54.56 54.90 1.3M
2021-10-27 55.67 57.24 54.88 57.10 2.0M
2021-10-26 57.46 58.30 55.00 56.09 2.2M
2021-10-25 56.44 58.00 55.20 57.07 2.5M
2021-10-22 56.76 57.35 55.50 56.44 1.1M
2021-10-21 57.72 58.00 56.12 56.76 1.4M
2021-10-20 57.91 58.66 55.40 58.07 2.9M
2021-10-19 59.50 61.34 55.10 57.28 5.0M
2021-10-18 55.10 59.40 54.69 58.80 3.9M
2021-10-15 52.51 55.50 51.31 55.37 2.8M
2021-10-14 52.30 54.20 52.13 52.84 2.1M
2021-10-13 52.09 53.80 51.22 52.80 1.7M
2021-10-12 52.65 55.43 52.06 52.78 1.7M
2021-10-11 54.80 55.31 52.00 53.57 1.5M
2021-10-08 58.85 60.00 55.02 55.59 1.4M
2021-09-30 55.67 57.88 54.00 57.04 1.7M
2021-09-29 56.30 57.36 51.66 54.10 2.8M
2021-09-28 57.88 58.42 56.69 57.37 1.0M
2021-09-27 59.08 61.68 56.30 58.19 2.1M
2021-09-24 59.22 61.72 56.64 60.10 2.0M
2021-09-23 60.60 60.88 57.17 59.09 2.1M
2021-09-22 61.86 63.82 59.91 60.00 2.3M
2021-09-17 57.38 63.10 57.38 61.85 3.4M
2021-09-16 61.09 61.09 58.10 58.18 2.9M
2021-09-15 61.63 61.63 58.17 61.17 3.4M
2021-09-14 57.23 62.18 57.01 59.13 5.4M
2021-09-13 51.71 58.20 51.66 58.00 7.4M
2021-09-10 54.30 54.30 51.16 52.70 3.8M
2021-09-09 55.45 58.58 52.50 54.18 3.7M
2021-09-08 58.28 58.28 53.80 53.81 3.1M
2021-09-07 53.30 60.30 52.24 57.86 4.1M
2021-09-06 52.41 54.45 49.94 53.30 2.4M
2021-09-03 55.40 55.40 50.50 52.43 3.5M
2021-09-02 54.55 55.50 52.62 54.90 2.4M
2021-09-01 55.38 57.26 50.82 52.03 3.5M
2021-08-31 55.15 59.69 52.54 56.39 4.8M
2021-08-30 52.87 56.74 50.80 54.99 4.7M
2021-08-27 50.85 52.71 49.40 52.30 3.0M
2021-08-26 52.03 53.00 50.41 50.62 2.8M
2021-08-25 58.09 58.34 49.00 52.50 7.1M
2021-08-24 57.00 59.80 55.00 58.03 3.7M
2021-08-23 56.98 58.75 56.21 57.26 3.7M
2021-08-20 60.00 60.30 56.00 57.09 2.5M
2021-08-19 57.88 60.20 56.40 59.21 3.2M
2021-08-18 57.74 58.50 54.72 57.26 2.7M
2021-08-17 58.75 59.86 56.68 57.76 2.7M
2021-08-16 61.00 62.74 56.12 58.39 4.5M
2021-08-13 66.01 67.80 62.01 62.86 5.4M
2021-08-12 65.99 65.99 59.63 62.67 3.8M
2021-08-11 61.11 67.00 60.27 65.00 4.2M
2021-08-10 61.00 64.82 59.03 62.00 4.5M
2021-08-09 65.96 66.48 59.00 63.90 4.0M
2021-08-06 64.40 71.50 62.12 65.26 7.5M
2021-08-05 63.85 64.99 60.01 62.43 5.2M
2021-08-04 63.52 66.33 62.57 65.82 6.7M
2021-08-03 79.90 80.20 63.76 63.76 9.4M
2021-08-02 76.10 86.00 76.10 79.70 6.1M
2021-07-30 74.50 76.50 72.20 75.00 6.9M
2021-07-29 64.00 73.46 63.02 72.46 6.1M
2021-07-28 60.00 62.57 56.51 61.22 5.0M
2021-07-27 53.65 62.37 53.65 59.20 7.1M
2021-07-26 54.73 55.10 50.10 51.99 4.5M
2021-07-23 53.68 55.28 51.66 54.71 3.4M
2021-07-22 53.56 54.55 52.00 53.78 3.8M
2021-07-21 49.99 54.54 48.17 53.70 4.1M
2021-07-20 47.05 50.98 47.03 49.10 5.1M
2021-07-19 44.06 48.33 43.39 47.61 5.6M
2021-07-16 43.73 44.50 42.22 42.40 2.9M
2021-07-15 45.53 46.02 41.09 42.77 6.1M
2021-07-14 44.90 47.58 43.51 44.62 4.7M
2021-07-13 47.00 47.00 43.10 44.99 5.4M
2021-07-12 42.01 48.88 42.01 45.86 9.1M
2021-07-09 38.50 43.12 38.30 41.90 10.5M
2021-07-08 34.10 39.46 34.10 39.46 8.1M
2021-07-07 30.35 33.38 30.32 32.88 4.1M
2021-07-06 30.35 31.28 29.24 30.87 4.2M
2021-07-05 27.82 30.18 27.82 29.93 3.2M
2021-07-02 27.99 28.90 27.20 27.82 2.9M
2021-07-01 30.18 30.20 28.08 28.37 3.7M
2021-06-30 29.05 31.10 29.05 30.23 3.9M
2021-06-29 31.09 31.12 28.72 28.82 4.2M
2021-06-28 31.00 32.39 30.32 31.00 3.5M
2021-06-25 29.11 31.69 29.11 31.02 5.4M
2021-06-24 28.17 30.38 28.10 29.22 3.4M
2021-06-23 26.40 28.90 26.40 28.28 3.9M
2021-06-22 27.63 28.08 26.58 27.05 2.9M
2021-06-21 26.88 27.80 26.70 27.79 2.4M
2021-06-18 27.15 27.90 26.73 27.44 2.8M
2021-06-17 26.00 27.49 25.91 27.35 2.1M
2021-06-16 26.57 28.16 26.41 26.49 2.3M
2021-06-15 27.25 27.95 26.69 27.45 2.6M
2021-06-11 26.35 28.90 25.61 26.85 5.5M
2021-06-10 26.35 26.68 25.41 26.30 3.0M
2021-06-09 26.06 26.68 25.23 26.25 3.1M
2021-06-08 26.89 27.79 25.37 25.80 5.2M
2021-06-07 29.03 29.53 26.68 27.29 6.6M
2021-06-04 29.50 29.92 29.01 29.40 4.2M
2021-06-03 29.21 29.80 28.70 29.20 4.8M
2021-06-02 29.99 30.50 28.90 29.21 5.8M
2021-06-01 27.80 30.37 26.95 29.37 8.6M
2021-05-31 25.30 29.70 24.82 27.83 9.8M
2021-05-28 23.45 25.10 23.21 24.75 5.2M
2021-05-27 22.56 23.95 22.56 23.11 3.1M
2021-05-26 22.82 23.32 22.60 22.71 2.0M
2021-05-25 23.21 23.45 22.76 22.96 2.2M
2021-05-24 22.58 24.12 22.53 23.21 3.5M
2021-05-21 22.00 23.86 21.58 22.66 5.2M
2021-05-20 21.38 22.80 21.35 22.05 4.5M
2021-05-19 23.00 23.88 21.35 22.27 8.8M
2021-05-18 20.86 22.13 20.29 22.13 4.7M
2021-05-17 18.78 18.91 18.28 18.44 1.2M
2021-05-14 18.47 18.97 18.27 18.80 1.0M
2021-05-13 18.29 18.66 18.20 18.28 0.8M
2021-05-12 18.58 18.59 18.10 18.33 0.8M
2021-05-11 18.05 19.18 17.99 18.42 1.3M
2021-05-10 19.07 19.13 17.99 18.05 2.0M
2021-05-07 19.91 19.98 19.01 19.13 1.7M
2021-05-06 19.70 20.16 19.61 19.91 1.0M
2021-04-30 20.74 21.52 19.52 19.90 2.8M
2021-04-29 20.66 21.66 20.50 21.15 1.7M
2021-04-28 20.68 20.76 20.07 20.39 1.0M
2021-04-27 20.55 21.16 20.02 20.72 1.2M
2021-04-26 20.63 21.06 20.60 20.61 0.9M
2021-04-23 21.40 21.60 20.70 20.91 1.6M
2021-04-22 21.24 21.80 20.93 21.48 1.5M
2021-04-21 21.41 21.57 20.98 21.02 1.0M
2021-04-20 21.64 22.09 21.28 21.41 1.7M
2021-04-19 20.30 22.19 20.23 21.83 2.8M
2021-04-16 19.99 20.35 19.78 20.23 1.0M
2021-04-15 20.30 20.30 19.73 19.99 0.7M
2021-04-14 19.99 20.29 19.85 20.07 0.9M
2021-04-13 20.89 20.96 19.50 20.00 3.1M
2021-04-12 21.77 21.88 20.75 20.88 1.1M
2021-04-09 21.61 21.88 21.41 21.80 0.6M
2021-04-08 22.02 22.15 21.50 21.68 0.8M
2021-04-07 21.99 22.20 21.80 21.92 0.6M
2021-04-06 21.80 22.20 21.66 22.10 0.9M
2021-04-02 21.70 22.08 21.60 21.79 0.9M
2021-04-01 21.82 22.31 21.61 21.92 0.8M
2021-03-31 20.86 22.13 20.77 21.96 1.8M
2021-03-30 20.68 21.24 20.50 20.88 0.8M
2021-03-29 21.00 21.38 20.64 20.77 1.2M
2021-03-26 21.18 21.38 21.05 21.16 0.6M
2021-03-25 21.35 21.55 21.02 21.02 0.7M
2021-03-24 21.80 22.15 21.31 21.46 0.7M
2021-03-23 21.79 22.38 21.70 21.92 1.1M
2021-03-22 21.40 22.19 21.40 22.00 1.0M
2021-03-19 20.81 21.85 20.72 21.42 1.3M
2021-03-18 20.69 21.27 20.69 20.93 0.8M
2021-03-17 20.59 20.85 20.35 20.68 0.7M
2021-03-16 20.31 20.67 20.20 20.59 0.6M
2021-03-15 20.95 20.95 20.22 20.33 1.2M
2021-03-12 20.60 21.21 20.36 20.65 1.6M
2021-03-11 21.01 21.01 20.19 20.55 1.6M
2021-03-10 20.90 21.38 20.50 20.75 1.5M
2021-03-09 22.21 22.21 20.61 20.69 3.5M
2021-03-08 23.00 23.39 22.31 22.40 2.0M
2021-03-05 22.30 22.95 22.20 22.74 0.8M
2021-03-04 23.46 23.46 22.25 22.64 1.9M
2021-03-03 23.04 23.44 22.84 23.21 1.4M
2021-03-02 23.54 23.90 23.04 23.12 2.0M
2021-03-01 21.70 23.68 21.51 23.55 2.5M
2021-02-26 23.80 23.83 22.86 23.13 2.2M
2021-02-25 24.50 24.99 23.55 23.90 2.9M
2021-02-24 23.80 24.54 23.75 24.40 2.0M
2021-02-23 24.71 24.71 23.62 23.73 2.0M
2021-02-22 24.88 25.56 24.60 24.71 2.7M
2021-02-19 24.20 24.80 24.00 24.58 1.7M
2021-02-18 24.17 24.89 24.05 24.25 2.1M
2021-02-10 25.29 25.62 24.02 24.09 2.9M
2021-02-09 26.58 26.70 25.18 25.32 2.8M
2021-02-08 27.25 27.25 25.92 26.45 1.3M
2021-02-05 27.57 27.97 26.30 27.15 1.9M
2021-02-04 28.48 28.48 26.87 27.57 2.6M
2021-02-03 28.36 28.50 27.01 28.23 3.9M
2021-02-02 26.60 27.94 26.00 27.36 2.1M
2021-02-01 25.05 26.90 25.05 26.75 1.9M
2021-01-29 27.12 27.12 24.94 25.32 2.3M
2021-01-28 25.60 27.06 25.49 26.75 2.1M
2021-01-27 25.41 27.06 25.23 26.27 3.3M
2021-01-26 26.00 26.37 25.18 25.21 2.7M
2021-01-25 28.03 28.03 25.90 26.08 5.2M
2021-01-22 27.50 28.11 27.08 27.74 2.7M
2021-01-21 28.22 28.45 27.05 27.50 5.6M
2021-01-20 28.60 28.90 27.80 28.42 2.3M
2021-01-19 27.77 29.23 27.53 28.26 3.8M
2021-01-18 27.90 28.17 26.71 27.68 3.3M
2021-01-15 26.91 28.25 26.91 27.90 2.9M
2021-01-14 27.27 27.99 26.79 26.90 3.5M
2021-01-13 28.74 29.05 26.40 27.37 6.1M
2021-01-12 29.40 29.40 28.00 28.60 4.9M
2021-01-11 29.06 30.15 28.50 29.01 5.1M
2021-01-08 31.39 31.77 29.15 29.33 6.5M
2021-01-07 31.86 33.13 30.97 31.35 5.4M
2021-01-06 33.54 33.80 30.94 31.86 7.5M
2021-01-05 34.03 34.81 32.80 33.39 6.2M
2021-01-04 33.83 35.48 32.62 34.20 9.1M