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
2022-12-30 58.76 59.30 57.36 57.84 2.3M
2022-12-29 58.50 60.04 58.39 58.86 2.2M
2022-12-28 58.80 59.73 58.15 58.62 2.5M
2022-12-27 57.28 60.10 57.02 59.19 4.6M
2022-12-26 53.05 57.23 53.05 57.00 3.9M
2022-12-23 53.84 54.70 52.74 53.30 3.2M
2022-12-22 56.70 57.18 54.18 54.20 3.4M
2022-12-21 58.50 58.79 55.92 56.26 3.6M
2022-12-20 57.93 59.58 57.73 58.70 2.6M
2022-12-19 57.90 59.48 57.81 58.55 3.3M
2022-12-16 60.81 61.46 58.13 58.21 3.5M
2022-12-15 59.45 61.50 59.45 61.50 3.6M
2022-12-14 59.42 60.77 59.00 59.69 2.4M
2022-12-13 61.05 61.94 59.75 60.00 2.9M
2022-12-12 61.44 62.53 60.75 61.18 3.9M
2022-12-09 61.64 63.88 61.03 62.30 5.2M
2022-12-08 61.77 63.37 60.63 61.99 3.8M
2022-12-07 61.23 62.90 59.50 61.90 3.5M
2022-12-06 60.31 62.52 59.30 61.17 4.1M
2022-12-05 63.00 63.30 59.70 60.51 5.0M
2022-12-02 62.18 63.80 61.32 63.28 3.3M
2022-12-01 61.99 63.98 61.02 62.17 4.3M
2022-11-30 61.25 62.28 60.80 61.29 4.4M
2022-11-29 65.40 65.40 61.08 61.41 6.5M
2022-11-28 63.87 66.18 62.50 64.97 3.3M
2022-11-25 66.72 67.59 65.30 65.52 2.8M
2022-11-24 67.34 69.34 66.66 67.62 3.0M
2022-11-23 66.00 67.95 64.77 66.99 3.6M
2022-11-22 68.08 68.48 65.86 66.10 3.4M
2022-11-21 67.18 69.48 65.28 68.60 4.3M
2022-11-18 66.88 70.61 65.90 67.22 4.5M
2022-11-17 70.01 70.08 66.80 67.54 4.5M
2022-11-16 72.50 73.36 69.80 70.38 3.6M
2022-11-15 70.50 72.83 69.16 72.43 4.2M
2022-11-14 75.00 76.10 69.63 70.00 6.4M
2022-11-11 80.24 80.61 74.90 75.70 5.6M
2022-11-10 78.72 80.12 75.36 77.15 3.6M
2022-11-09 81.81 82.00 79.03 79.28 2.6M
2022-11-08 81.38 82.89 79.99 81.88 2.6M
2022-11-07 84.50 84.50 81.60 82.46 4.0M
2022-11-04 81.89 85.30 81.18 84.14 4.5M
2022-11-03 78.05 82.96 77.70 82.74 5.8M
2022-11-02 77.65 80.25 76.90 79.50 4.1M
2022-11-01 74.70 79.83 73.62 78.45 5.5M
2022-10-31 72.36 76.98 72.00 75.10 4.7M
2022-10-28 75.90 77.82 71.20 72.00 4.9M
2022-10-27 81.96 84.56 76.93 77.08 5.1M
2022-10-26 78.92 82.30 77.13 82.14 5.5M
2022-10-25 75.60 79.89 72.16 79.25 5.9M
2022-10-24 77.50 77.98 74.42 75.19 4.3M
2022-10-21 74.54 77.88 74.48 76.65 4.7M
2022-10-20 76.66 76.66 71.08 74.18 5.9M
2022-10-19 73.60 79.28 72.24 77.19 8.0M
2022-10-18 72.40 73.80 71.30 72.75 5.5M
2022-10-17 73.11 74.25 67.58 72.49 10.2M
2022-10-14 74.39 75.86 70.07 74.30 11.6M
2022-10-13 70.82 74.25 67.60 67.99 6.7M
2022-10-12 70.55 71.56 65.80 71.39 4.6M
2022-10-11 70.80 72.49 69.51 71.20 1.9M
2022-10-10 72.03 73.86 70.08 70.40 2.7M
2022-09-30 78.00 78.00 72.00 72.83 3.4M
2022-09-29 76.12 78.37 73.80 77.90 3.4M
2022-09-28 79.50 81.36 75.35 75.50 3.5M
2022-09-27 80.10 82.42 78.06 79.36 3.9M
2022-09-26 75.87 81.88 75.65 79.82 4.8M
2022-09-23 76.25 78.25 74.66 76.65 3.7M
2022-09-22 73.72 78.35 71.00 76.88 5.9M
2022-09-21 75.00 77.28 72.12 74.46 5.3M
2022-09-20 73.44 78.65 72.80 77.17 4.7M
2022-09-19 74.46 75.50 71.38 72.33 5.1M
2022-09-16 74.94 77.13 73.01 74.34 5.8M
2022-09-15 89.75 89.75 73.62 75.13 8.5M
2022-09-14 88.00 90.38 87.26 88.80 2.6M
2022-09-13 90.40 90.86 85.90 89.16 4.9M
2022-09-09 90.97 91.87 87.43 89.00 3.7M
2022-09-08 93.00 94.07 90.15 90.68 2.8M
2022-09-07 88.00 96.00 87.85 92.11 5.3M
2022-09-06 84.26 90.67 80.74 89.63 6.6M
2022-09-05 79.00 86.34 78.82 84.25 6.3M
2022-09-02 78.81 81.18 76.01 79.50 6.1M
2022-09-01 80.82 81.80 77.15 78.53 6.9M
2022-08-31 84.21 95.93 79.52 82.00 8.7M
2022-08-30 88.43 88.59 83.05 85.10 6.3M
2022-08-29 84.00 90.40 83.53 88.46 5.3M
2022-08-26 94.95 95.86 85.18 86.60 7.9M
2022-08-25 96.40 98.98 92.61 93.78 5.3M
2022-08-24 104.60 106.00 96.00 96.19 8.1M
2022-08-23 100.40 104.99 99.03 104.60 7.7M
2022-08-22 98.28 101.18 95.20 100.28 4.6M
2022-08-19 103.41 104.88 97.46 98.53 5.5M
2022-08-18 102.12 106.00 100.12 105.10 8.9M
2022-08-17 97.37 108.67 97.37 102.50 14.0M
2022-08-16 91.25 97.20 88.24 95.00 7.7M
2022-08-15 87.63 90.00 86.11 90.00 6.6M
2022-08-12 89.90 89.99 85.51 86.50 3.2M
2022-08-11 91.88 92.85 87.76 89.73 4.7M
2022-08-10 88.00 93.79 87.25 91.92 5.0M
2022-08-09 85.66 90.35 84.38 89.06 4.0M
2022-08-08 81.36 85.54 79.56 85.20 4.2M
2022-08-05 81.44 82.60 79.60 81.47 2.6M
2022-08-04 85.10 85.95 79.15 81.44 5.2M
2022-08-03 88.10 89.90 83.26 84.28 4.9M
2022-08-02 87.81 88.52 83.88 87.92 5.9M
2022-08-01 89.03 89.65 85.38 88.52 4.5M
2022-07-29 88.68 91.38 84.00 89.34 10.2M
2022-07-28 86.06 88.00 83.03 84.86 5.4M
2022-07-27 78.58 85.20 77.79 85.00 7.8M
2022-07-26 74.77 79.85 72.66 78.79 5.9M
2022-07-25 73.83 77.30 72.51 74.27 4.6M
2022-07-22 74.01 75.98 72.10 73.83 2.7M
2022-07-21 73.63 77.59 73.06 73.93 3.1M
2022-07-20 73.72 74.58 71.65 73.99 2.5M
2022-07-19 73.62 76.30 72.60 73.72 2.7M
2022-07-18 75.50 76.40 69.78 73.81 4.2M
2022-07-15 74.55 77.13 73.20 75.50 3.2M
2022-07-14 71.00 76.33 70.85 74.07 3.4M
2022-07-13 73.20 73.93 69.30 71.45 3.1M
2022-07-12 75.00 76.49 71.82 72.51 2.6M
2022-07-11 78.50 78.74 74.00 75.30 3.4M
2022-07-08 80.36 81.49 77.82 78.61 3.6M
2022-07-07 76.54 80.88 75.23 79.97 4.2M
2022-07-06 77.54 79.38 75.50 76.73 2.5M
2022-07-05 76.17 78.04 74.61 76.26 5.2M
2022-07-04 73.50 77.48 72.30 75.41 5.2M
2022-07-01 73.00 75.88 72.72 73.30 3.5M
2022-06-30 72.49 75.28 71.00 72.70 3.8M
2022-06-29 75.28 77.30 72.29 72.29 6.2M
2022-06-28 79.77 80.18 72.71 75.26 8.7M
2022-06-27 78.01 81.59 77.88 79.72 4.8M
2022-06-24 81.77 84.88 77.78 79.65 7.5M
2022-06-23 79.70 83.00 78.12 81.78 4.6M
2022-06-22 79.00 82.00 77.80 79.60 3.7M
2022-06-21 79.40 80.52 77.02 79.00 4.2M
2022-06-20 82.51 83.46 79.15 79.50 6.1M
2022-06-17 78.50 81.80 78.50 81.00 4.5M
2022-06-16 77.90 80.80 76.30 78.98 4.4M
2022-06-15 78.60 80.39 76.21 76.30 4.6M
2022-06-14 74.19 81.50 74.19 79.51 9.4M
2022-06-13 69.17 77.30 68.54 77.00 8.7M
2022-06-10 64.16 71.30 64.00 69.00 7.2M
2022-06-09 65.86 67.45 63.84 65.07 5.4M
2022-06-08 67.30 68.60 64.06 66.53 6.7M
2022-06-07 66.35 69.06 64.79 68.01 7.4M
2022-06-06 61.61 71.00 60.90 65.53 12.5M
2022-06-02 56.44 59.78 55.44 59.44 6.6M
2022-06-01 55.73 57.45 54.56 55.53 3.3M
2022-05-31 52.19 55.49 50.76 55.23 5.0M
2022-05-30 52.00 52.55 50.92 51.75 2.8M
2022-05-27 53.30 54.61 51.60 52.18 2.8M
2022-05-26 53.12 53.90 51.50 52.81 2.1M
2022-05-25 52.33 54.55 51.80 53.12 3.3M
2022-05-24 56.74 57.50 52.33 52.33 5.6M
2022-05-23 57.85 58.20 56.25 57.30 3.1M
2022-05-20 61.11 61.80 57.21 57.81 6.5M
2022-05-19 55.98 61.31 55.10 59.67 7.8M
2022-05-18 57.70 57.88 55.00 56.59 3.7M
2022-05-17 57.36 57.66 55.80 57.18 4.7M
2022-05-16 57.68 59.80 56.87 57.00 2.7M
2022-05-13 57.30 58.49 56.31 57.68 2.6M
2022-05-12 58.99 59.00 56.51 57.30 4.0M
2022-05-11 57.97 62.00 57.24 58.72 4.9M
2022-05-10 55.50 59.00 54.00 57.98 3.9M
2022-05-09 56.79 57.35 55.30 55.90 2.7M
2022-05-06 55.13 59.19 55.13 57.10 4.4M
2022-05-05 56.48 60.80 56.44 57.90 3.7M
2022-04-29 55.59 59.87 54.00 57.93 4.5M
2022-04-28 52.65 57.00 52.30 55.38 5.7M
2022-04-27 46.03 54.93 44.72 53.47 6.0M
2022-04-26 52.50 54.00 46.78 47.50 4.7M
2022-04-25 54.00 56.50 52.00 52.11 4.9M
2022-04-22 57.44 57.69 54.58 55.00 3.4M
2022-04-21 60.42 63.44 57.34 57.46 5.6M
2022-04-20 59.90 62.57 59.60 61.15 5.6M
2022-04-19 65.50 67.49 57.10 60.94 12.4M
2022-04-18 65.40 69.58 61.61 66.30 14.5M
2022-04-15 62.11 63.89 60.46 62.80 5.3M
2022-04-14 58.50 62.00 56.01 61.77 4.1M
2022-04-13 56.80 60.82 55.12 58.04 2.9M
2022-04-12 56.66 59.98 55.68 57.00 2.5M
2022-04-11 60.20 60.28 55.67 56.02 2.5M
2022-04-08 60.85 62.13 58.60 59.40 2.9M
2022-04-07 59.71 63.48 59.71 60.25 2.5M
2022-04-06 61.44 62.88 59.96 61.69 3.3M
2022-04-01 60.00 65.40 59.99 63.01 6.0M
2022-03-31 62.34 63.99 59.89 60.64 2.8M
2022-03-30 56.80 62.46 56.21 62.29 5.8M
2022-03-29 58.28 58.83 55.70 56.31 2.6M
2022-03-28 59.01 60.20 57.53 58.25 3.0M
2022-03-25 62.48 63.09 59.31 60.17 3.4M
2022-03-24 62.00 62.93 59.27 62.61 3.7M
2022-03-23 63.57 67.50 60.73 61.43 8.5M
2022-03-22 60.21 63.80 60.21 63.57 4.4M
2022-03-21 57.01 61.50 57.00 60.20 3.9M
2022-03-18 57.30 59.93 56.49 58.11 2.6M
2022-03-17 57.05 60.00 55.39 58.50 6.6M
2022-03-16 50.90 55.40 50.90 55.39 7.0M
2022-03-15 49.46 51.93 48.19 50.73 5.5M
2022-03-14 49.53 51.00 49.00 49.69 5.4M
2022-03-11 43.54 48.39 42.96 48.21 5.3M
2022-03-10 42.88 44.18 42.00 43.92 2.3M
2022-03-09 42.10 42.80 39.60 41.05 2.2M
2022-03-08 44.50 44.50 42.22 42.55 1.6M
2022-03-07 45.15 45.18 43.50 43.70 1.6M
2022-03-04 44.50 46.99 44.50 45.15 1.7M
2022-03-03 47.00 47.45 45.06 45.53 2.0M
2022-03-02 47.32 47.33 45.10 46.94 2.6M
2022-03-01 46.99 48.48 46.04 47.50 2.9M
2022-02-28 47.38 47.90 45.61 46.80 2.9M
2022-02-25 43.91 47.96 43.91 46.00 3.7M
2022-02-24 46.50 46.50 42.71 43.19 3.1M
2022-02-23 42.20 46.80 42.20 45.73 3.0M
2022-02-22 42.72 42.84 41.50 42.13 1.1M
2022-02-21 43.64 44.34 42.56 42.86 1.2M
2022-02-18 44.15 44.88 43.20 43.55 1.5M
2022-02-17 46.68 46.68 44.19 44.83 4.5M
2022-02-16 43.21 45.19 42.54 44.89 2.2M
2022-02-15 42.93 43.68 41.34 43.21 2.3M
2022-02-14 42.48 43.20 41.50 42.18 1.7M
2022-02-11 43.96 44.00 41.70 42.48 2.0M
2022-02-10 46.84 47.25 42.90 44.22 3.0M
2022-02-09 45.99 47.17 45.18 46.84 2.0M
2022-02-08 49.98 50.00 44.88 45.85 3.5M
2022-02-07 50.11 50.85 48.61 49.52 1.3M
2022-01-28 48.82 50.79 47.47 49.09 1.3M
2022-01-27 51.50 51.52 48.22 48.87 1.4M
2022-01-26 51.23 51.29 49.44 50.30 1.4M
2022-01-25 51.54 52.60 50.06 50.60 1.4M
2022-01-24 50.80 52.45 50.03 51.54 1.1M
2022-01-21 52.25 53.26 50.40 50.49 1.7M
2022-01-20 54.81 54.89 52.08 52.25 1.5M
2022-01-19 55.92 55.92 52.71 54.00 2.5M
2022-01-18 53.06 56.66 53.06 55.92 3.2M
2022-01-17 53.40 53.75 51.52 53.22 2.4M
2022-01-14 50.70 52.35 49.84 51.94 2.2M
2022-01-13 52.34 53.36 50.70 50.92 1.7M
2022-01-12 53.53 53.99 52.20 52.96 1.9M
2022-01-11 56.10 56.40 52.86 53.00 2.5M
2022-01-10 54.80 55.73 54.00 55.30 1.9M
2022-01-07 56.61 58.50 55.00 55.24 1.3M
2022-01-06 53.91 57.56 53.91 56.90 2.5M
2022-01-05 57.67 58.35 54.90 54.99 3.3M
2022-01-04 59.02 61.00 57.29 57.71 2.3M