智立方

301312
🏛️ 中国 →
51.99
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 53.16 53.86 53.16 53.80 136.5K
09:35 53.78 53.98 53.71 53.92 104.1K
09:40 53.92 54.10 53.76 53.96 86.1K
09:45 53.91 53.99 53.50 53.50 73.8K
09:50 53.50 53.80 53.48 53.70 73.6K
09:55 53.83 53.89 53.54 53.57 42.6K
10:00 53.57 54.12 53.54 53.78 176.0K
10:05 53.93 53.93 53.64 53.81 33.8K
10:10 53.80 54.21 53.74 54.21 110.2K
10:15 54.21 54.25 54.06 54.06 44.9K
10:20 54.09 54.32 54.06 54.19 79.3K
10:25 54.20 54.36 54.16 54.34 63.5K
10:30 54.34 54.34 54.10 54.25 44.2K
10:35 54.25 54.30 54.12 54.29 55.4K
10:40 54.30 54.30 54.14 54.28 34.5K
10:45 54.27 54.35 54.21 54.33 53.7K
10:50 54.27 54.33 54.11 54.16 53.2K
10:55 54.16 54.36 54.06 54.06 55.5K
11:00 54.07 54.16 54.00 54.05 44.4K
11:05 54.10 54.15 54.05 54.05 15.1K
11:10 54.02 54.02 53.81 53.83 44.2K
11:15 53.86 53.89 53.69 53.79 65.8K
11:20 53.79 53.80 53.70 53.79 35.0K
11:25 53.79 53.96 53.79 53.92 17.0K
13:00 53.85 53.92 53.68 53.68 55.0K
13:05 53.68 53.75 53.47 53.47 47.7K
13:10 53.36 53.44 53.22 53.35 91.3K
13:15 53.34 53.48 53.33 53.40 71.2K
13:20 53.38 53.61 53.38 53.58 31.4K
13:25 53.50 53.60 53.41 53.41 22.6K
13:30 53.41 53.46 53.28 53.34 47.1K
13:35 53.45 53.50 53.40 53.50 24.0K
13:40 53.50 53.57 53.41 53.57 20.4K
13:45 53.56 53.56 53.41 53.41 37.2K
13:50 53.41 53.45 53.35 53.42 34.7K
13:55 53.42 53.47 53.37 53.41 15.1K
14:00 53.47 53.50 53.31 53.40 63.0K
14:05 53.40 53.44 53.33 53.33 18.6K
14:10 53.33 53.50 53.29 53.33 38.5K
14:15 53.40 53.42 53.32 53.41 18.3K
14:20 53.40 53.46 53.40 53.44 20.7K
14:25 53.44 53.54 53.39 53.39 23.6K
14:30 53.53 53.56 53.43 53.45 28.6K
14:35 53.48 53.48 53.33 53.34 22.2K
14:40 53.35 53.39 53.30 53.38 54.8K
14:45 53.38 53.40 53.21 53.27 83.6K
14:50 53.27 53.31 53.21 53.27 63.4K
14:55 53.27 53.29 53.23 53.29 62.0K
15:40 53.24 53.24 53.24 53.24 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 51.49 52.25 51.02 51.99 1.8M
2025-09-26 53.01 53.68 51.39 51.66 2.8M
2025-09-25 53.20 54.36 53.00 53.24 2.6M
2025-09-24 52.52 53.88 52.30 53.70 3.4M
2025-09-23 55.65 56.76 51.90 53.36 4.6M
2025-09-22 54.40 55.96 54.40 55.45 3.3M
2025-09-19 56.30 56.60 54.18 54.35 4.2M
2025-09-18 57.00 58.35 54.91 55.89 6.5M
2025-09-17 58.00 58.80 57.20 57.31 4.5M
2025-09-16 57.65 58.69 56.70 57.86 4.6M
2025-09-15 56.93 58.97 56.75 57.88 4.4M
2025-09-12 57.27 59.20 56.63 56.90 5.3M
2025-09-11 55.85 58.65 55.38 57.85 5.7M
2025-09-10 59.00 60.20 55.48 55.91 6.6M
2025-09-09 61.89 62.00 58.51 58.51 7.1M
2025-09-08 61.58 63.49 60.25 62.99 9.5M
2025-09-05 58.88 63.79 54.01 63.42 12.7M
2025-09-04 61.47 65.50 57.83 60.64 13.2M
2025-09-03 57.08 63.88 55.90 60.87 11.3M
2025-09-02 55.99 58.90 54.00 57.81 10.6M
2025-09-01 55.56 56.20 52.57 55.80 8.7M
2025-08-29 56.68 60.88 55.38 55.40 11.6M
2025-08-28 53.00 57.60 52.17 55.46 11.7M
2025-08-27 55.03 56.18 52.73 52.80 11.8M
2025-08-26 49.00 58.80 48.10 56.04 12.7M
2025-08-25 48.48 51.48 48.06 49.85 7.6M
2025-08-22 48.61 49.35 48.32 48.43 5.9M
2025-08-21 50.10 51.50 48.70 49.07 7.8M
2025-08-20 48.35 50.48 48.23 49.83 7.0M
2025-08-19 49.00 49.97 48.20 48.72 6.7M
2025-08-18 47.49 49.67 46.95 49.30 9.0M
2025-08-15 46.45 47.60 46.35 47.06 6.2M
2025-08-14 48.09 48.32 46.33 46.34 7.1M
2025-08-13 47.41 49.20 46.60 48.38 9.9M
2025-08-12 46.13 47.90 45.33 47.40 9.4M
2025-08-11 42.99 46.12 42.77 46.12 9.1M
2025-08-08 44.19 44.70 43.10 43.10 7.3M
2025-08-07 45.51 49.59 44.92 44.97 8.5M
2025-08-06 44.82 45.85 44.31 44.86 5.7M
2025-08-05 46.18 46.20 45.05 45.26 6.0M
2025-08-04 45.41 46.37 44.83 46.35 6.8M
2025-08-01 43.95 46.27 43.30 46.18 10.5M
2025-07-31 42.99 44.54 42.88 44.30 9.0M
2025-07-30 43.79 44.10 42.48 42.92 4.7M
2025-07-29 43.38 43.80 42.70 43.75 5.6M
2025-07-28 42.01 43.81 42.01 43.39 7.2M
2025-07-25 41.78 42.16 41.13 42.06 4.0M
2025-07-24 41.11 42.60 41.01 41.63 3.6M
2025-07-23 42.65 42.65 40.96 41.12 5.6M
2025-07-22 44.00 44.08 42.68 42.96 5.7M
2025-07-21 42.41 44.30 42.09 44.30 8.0M
2025-07-18 43.10 43.68 42.26 43.06 6.9M
2025-07-17 43.00 45.30 42.60 43.54 9.2M
2025-07-16 42.55 45.70 41.50 44.00 10.6M
2025-07-15 40.91 42.59 40.70 42.45 8.3M
2025-07-14 41.00 41.77 40.98 41.05 4.5M
2025-07-11 40.67 42.17 40.32 41.28 6.1M
2025-07-10 40.93 41.92 40.45 40.80 6.2M
2025-07-09 43.00 43.00 41.01 41.11 8.6M
2025-07-08 42.22 43.76 41.41 43.39 10.3M
2025-07-07 42.00 43.43 41.06 42.62 10.6M
2025-07-04 45.01 48.00 42.52 42.70 15.9M
2025-07-03 43.07 50.00 42.61 47.06 19.5M
2025-07-02 40.64 46.20 39.28 44.78 18.7M
2025-07-01 39.50 44.77 38.19 42.00 18.7M
2025-06-30 39.18 40.18 38.82 39.70 9.7M
2025-06-27 40.25 41.15 39.16 39.77 14.2M
2025-06-26 40.36 44.77 39.14 42.23 22.0M
2025-06-25 35.23 40.36 34.18 40.36 16.7M
2025-06-24 32.82 33.63 32.79 33.63 2.2M
2025-06-23 32.24 32.84 32.02 32.65 1.7M
2025-06-20 32.67 33.50 32.21 32.28 2.2M
2025-06-19 33.12 33.85 32.69 32.88 2.5M
2025-06-18 33.00 33.43 32.73 33.35 2.7M
2025-06-17 33.41 34.15 32.95 33.23 3.5M
2025-06-16 33.20 33.98 33.10 33.51 4.2M
2025-06-13 34.09 34.78 33.18 33.79 6.7M
2025-06-12 32.36 34.88 32.36 33.78 6.8M
2025-06-11 31.89 32.45 31.89 32.10 1.5M
2025-06-10 32.70 32.95 31.60 32.03 1.8M
2025-06-09 32.24 33.07 32.08 32.80 2.5M
2025-06-06 31.76 32.00 31.51 31.99 1.6M
2025-06-05 31.76 32.42 31.40 31.93 2.5M
2025-06-04 30.96 32.21 30.82 31.92 2.3M
2025-06-03 30.60 31.31 30.41 30.97 1.3M
2025-05-30 31.77 31.87 30.86 31.01 1.7M
2025-05-29 31.58 32.06 31.00 31.87 2.1M
2025-05-28 31.46 31.87 31.35 31.51 1.4M
2025-05-27 32.10 32.10 31.37 31.46 1.3M
2025-05-26 31.51 32.07 31.50 32.05 1.3M
2025-05-23 31.99 32.46 31.54 31.62 1.6M
2025-05-22 32.11 32.62 31.86 31.86 1.5M
2025-05-21 46.30 46.30 44.50 45.05 1.5M
2025-05-20 45.06 46.04 44.66 45.93 1.3M
2025-05-19 45.00 45.30 44.54 45.13 1.0M
2025-05-16 45.18 45.95 44.60 45.37 1.5M
2025-05-15 45.16 45.38 44.45 44.81 1.1M
2025-05-14 45.60 45.99 45.05 45.30 1.6M
2025-05-13 46.98 47.20 45.55 45.67 1.7M
2025-05-12 45.75 46.00 45.25 45.76 1.4M
2025-05-09 45.50 45.52 44.68 45.12 1.3M
2025-05-08 44.80 45.75 44.69 45.51 1.7M
2025-05-07 45.00 45.50 44.33 45.07 2.2M
2025-05-06 43.02 44.90 43.00 44.90 1.9M
2025-04-30 41.76 42.86 41.76 42.74 1.2M
2025-04-29 41.05 42.13 40.91 41.76 1.0M
2025-04-28 41.26 41.78 40.76 41.25 1.1M
2025-04-25 40.72 41.56 40.72 41.30 1.1M
2025-04-24 41.59 41.87 40.43 40.73 1.9M
2025-04-23 41.51 42.25 41.44 41.88 2.5M
2025-04-22 41.05 41.78 40.56 40.88 2.9M
2025-04-21 40.29 41.15 39.52 40.70 3.5M
2025-04-18 38.08 38.56 37.62 38.30 0.9M
2025-04-17 37.70 38.76 37.68 38.06 1.2M
2025-04-16 38.96 38.96 37.42 38.06 1.1M
2025-04-15 38.84 39.20 38.48 39.00 1.4M
2025-04-14 39.68 40.00 38.74 38.86 2.1M
2025-04-11 36.71 38.45 36.71 37.80 2.5M
2025-04-10 37.04 38.15 36.80 37.37 3.1M
2025-04-09 33.88 35.88 31.00 35.45 2.9M
2025-04-08 34.47 35.58 33.70 34.44 2.4M
2025-04-07 37.79 38.54 33.84 33.84 2.9M
2025-04-03 42.72 43.47 41.86 42.30 1.6M
2025-04-02 43.50 44.15 43.40 43.50 1.2M
2025-04-01 43.77 44.45 43.42 43.57 1.7M
2025-03-31 44.26 44.26 42.52 43.79 1.8M
2025-03-28 45.00 46.00 44.32 44.46 1.8M
2025-03-27 45.25 45.57 43.83 45.05 1.8M
2025-03-26 44.96 45.85 44.52 45.25 1.8M
2025-03-25 45.48 47.30 44.60 44.95 2.5M
2025-03-24 48.52 48.70 44.35 45.43 3.7M
2025-03-21 50.01 50.33 48.46 48.60 2.7M
2025-03-20 51.05 51.35 50.31 50.35 3.0M
2025-03-19 51.65 51.98 50.34 50.84 4.1M
2025-03-18 51.44 52.90 51.05 51.66 7.4M
2025-03-17 46.62 54.00 46.25 51.46 9.1M
2025-03-14 46.21 46.65 45.20 46.57 1.5M
2025-03-13 47.63 47.80 45.60 46.22 1.6M
2025-03-12 47.50 48.13 47.01 47.63 1.6M
2025-03-11 46.52 47.18 46.15 47.08 1.4M
2025-03-10 47.69 47.86 46.96 47.43 1.4M
2025-03-07 47.62 48.33 47.05 47.54 1.6M
2025-03-06 46.62 48.30 46.61 47.91 2.3M
2025-03-05 45.95 46.76 45.57 46.54 1.4M
2025-03-04 44.95 46.25 44.60 46.12 1.5M
2025-03-03 45.48 46.50 44.61 44.95 1.8M
2025-02-28 48.50 48.74 45.31 45.46 2.6M
2025-02-27 49.50 49.80 47.50 48.93 2.6M
2025-02-26 49.41 49.69 48.78 49.48 2.9M
2025-02-25 48.70 50.35 48.06 49.61 4.2M
2025-02-24 49.00 49.00 47.73 48.51 2.7M
2025-02-21 48.43 49.72 48.11 48.99 4.3M
2025-02-20 48.33 48.99 47.40 48.80 4.6M
2025-02-19 45.30 46.94 45.30 46.83 1.9M
2025-02-18 46.90 47.48 45.18 45.38 1.7M
2025-02-17 46.27 47.23 46.00 46.88 1.9M
2025-02-14 46.38 46.94 45.80 46.13 1.6M
2025-02-13 48.29 48.30 46.41 46.41 2.7M
2025-02-12 47.58 49.54 47.36 48.46 3.0M
2025-02-11 47.98 48.48 47.41 47.77 2.5M
2025-02-10 46.78 48.56 46.41 47.98 3.1M
2025-02-07 46.50 47.40 46.00 46.66 3.2M
2025-02-06 45.09 46.73 44.92 46.41 2.5M
2025-02-05 44.47 45.37 43.82 45.22 1.6M
2025-01-27 45.40 45.88 43.49 43.73 1.7M
2025-01-24 43.71 45.36 43.56 45.26 1.8M
2025-01-23 44.62 45.33 43.92 43.99 1.8M
2025-01-22 44.92 45.08 43.93 44.28 1.9M
2025-01-21 43.79 47.22 42.91 45.19 3.0M
2025-01-20 43.33 43.69 42.82 43.58 1.3M
2025-01-17 42.93 43.48 42.55 42.82 1.0M
2025-01-16 43.31 44.08 42.58 43.16 1.3M
2025-01-15 43.83 44.30 42.93 43.11 1.2M
2025-01-14 41.97 43.86 41.20 43.83 1.7M
2025-01-13 40.74 41.76 39.60 41.39 1.2M
2025-01-10 43.10 44.16 41.34 41.34 1.5M
2025-01-09 42.98 44.80 42.50 43.42 1.5M
2025-01-08 43.80 43.80 41.32 43.06 1.8M
2025-01-07 43.01 44.11 42.31 44.01 1.6M
2025-01-06 44.18 44.80 42.03 43.20 1.9M
2025-01-03 46.90 48.79 44.25 44.61 2.4M
2025-01-02 48.50 48.84 45.58 46.38 2.2M