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
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 41.35 41.51 40.52 40.63 0.7M
2022-12-29 40.91 42.09 40.91 41.01 0.6M
2022-12-28 42.10 42.24 41.12 41.22 0.6M
2022-12-27 42.02 42.33 41.31 42.26 0.8M
2022-12-26 40.38 42.22 40.00 42.02 1.1M
2022-12-23 40.05 40.56 39.81 40.27 0.7M
2022-12-22 41.51 41.98 40.03 40.25 0.9M
2022-12-21 42.21 42.37 41.15 41.48 0.9M
2022-12-20 41.98 43.10 41.91 42.41 0.9M
2022-12-19 42.41 42.76 41.81 41.97 0.9M
2022-12-16 45.07 45.07 42.32 42.42 2.3M
2022-12-15 44.81 45.62 44.06 45.31 0.8M
2022-12-14 45.23 46.41 45.04 45.12 1.4M
2022-12-13 46.19 46.35 44.72 44.75 1.2M
2022-12-12 45.96 47.09 45.20 46.42 1.5M
2022-12-09 47.09 47.29 45.89 46.57 2.3M
2022-12-08 46.11 46.40 45.38 45.89 1.2M
2022-12-07 45.88 46.17 44.79 46.10 1.5M
2022-12-06 45.00 46.66 44.34 46.00 2.2M
2022-12-05 46.09 46.09 44.71 45.06 1.4M
2022-12-02 45.50 46.40 45.45 45.95 1.6M
2022-12-01 45.00 45.98 44.78 45.50 1.7M
2022-11-30 45.57 45.58 44.10 44.29 1.9M
2022-11-29 45.33 46.19 45.10 45.62 1.3M
2022-11-28 44.67 45.59 44.19 45.32 1.1M
2022-11-25 47.63 47.84 45.14 45.26 1.9M
2022-11-24 47.72 48.74 46.29 47.61 2.2M
2022-11-23 51.27 51.28 46.92 48.20 3.0M
2022-11-22 50.08 52.75 49.71 51.29 3.7M
2022-11-21 48.77 50.65 48.57 50.29 1.7M
2022-11-18 49.76 51.85 49.25 49.25 2.3M
2022-11-17 49.91 50.48 48.89 49.91 1.4M
2022-11-16 50.04 51.05 49.71 50.48 1.6M
2022-11-15 48.10 50.73 47.15 50.36 2.4M
2022-11-14 47.82 48.55 47.01 47.86 1.7M
2022-11-11 51.13 51.60 48.57 48.57 2.5M
2022-11-10 52.20 52.91 49.34 49.86 2.8M
2022-11-09 52.38 53.28 51.67 52.99 1.6M
2022-11-08 54.26 54.71 52.62 52.77 2.3M
2022-11-07 55.03 56.89 53.91 54.67 3.5M
2022-11-04 53.85 55.48 52.62 54.38 3.9M
2022-11-03 56.19 56.95 52.31 54.15 5.5M
2022-11-02 52.89 55.77 52.89 55.77 3.3M
2022-11-01 44.74 46.90 44.43 46.48 2.4M
2022-10-31 47.62 48.10 44.67 45.05 3.3M
2022-10-28 48.95 50.27 47.38 47.68 3.1M
2022-10-27 47.62 51.54 46.82 49.52 4.3M
2022-10-26 48.56 48.74 46.67 47.59 3.1M
2022-10-25 45.48 49.96 45.48 48.55 3.6M
2022-10-24 46.19 48.04 45.44 45.47 1.7M
2022-10-21 45.41 47.22 44.91 46.38 2.0M
2022-10-20 44.29 46.88 43.70 45.95 1.7M
2022-10-19 46.17 46.18 44.71 44.76 1.8M
2022-10-18 47.58 47.76 45.43 46.24 2.2M
2022-10-17 46.93 48.28 45.83 47.63 1.9M
2022-10-14 47.57 47.61 45.84 46.92 2.1M
2022-10-13 48.21 49.04 46.09 46.67 2.0M
2022-10-12 44.76 48.81 44.32 48.62 2.4M
2022-10-11 45.06 45.43 43.83 44.43 1.0M
2022-10-10 48.10 48.82 43.33 44.09 1.8M
2022-09-30 50.48 50.86 47.64 47.76 0.8M
2022-09-29 51.42 51.83 49.81 50.35 1.0M
2022-09-28 54.57 54.57 49.87 50.46 1.8M
2022-09-27 54.24 56.33 53.24 55.06 1.3M
2022-09-26 52.85 54.71 52.38 53.64 1.2M
2022-09-23 59.53 59.58 52.89 53.50 2.7M
2022-09-22 57.32 59.47 56.84 58.94 1.0M
2022-09-21 58.21 59.21 56.25 57.74 1.2M
2022-09-20 57.31 60.00 56.76 58.79 1.1M
2022-09-19 60.24 61.42 56.71 57.14 1.7M
2022-09-16 58.10 61.89 58.10 60.24 1.6M
2022-09-15 61.91 63.17 58.38 58.63 1.5M
2022-09-14 59.91 63.85 59.91 61.68 1.6M
2022-09-13 62.20 63.67 61.19 62.13 1.1M
2022-09-09 62.38 63.84 60.48 62.29 1.4M
2022-09-08 67.05 69.05 62.88 63.29 2.4M
2022-09-07 68.17 70.02 66.71 67.52 1.9M
2022-09-06 66.31 70.00 65.28 68.14 2.3M
2022-09-05 67.14 67.14 62.91 65.46 1.7M
2022-09-02 61.91 67.61 61.73 65.49 2.3M
2022-09-01 59.05 63.31 58.42 61.34 2.4M
2022-08-31 62.67 63.60 58.57 59.07 2.1M
2022-08-30 65.56 67.09 62.81 63.50 2.3M
2022-08-29 62.38 67.94 62.36 65.56 2.4M
2022-08-26 70.00 70.65 61.91 63.91 4.3M
2022-08-25 70.58 74.42 68.34 69.24 2.8M
2022-08-24 75.71 77.14 69.56 69.85 3.4M
2022-08-23 76.67 80.92 75.09 77.55 2.6M
2022-08-22 75.19 80.10 75.16 76.19 2.2M
2022-08-19 81.34 84.28 77.21 77.38 2.9M
2022-08-18 79.52 84.18 75.66 83.12 4.5M
2022-08-17 69.99 82.75 69.79 82.75 5.1M
2022-08-16 70.39 73.33 68.65 69.14 3.7M
2022-08-15 73.28 74.29 70.52 70.95 2.4M
2022-08-12 74.19 76.17 70.17 74.91 3.7M
2022-08-11 69.05 76.19 68.11 73.78 4.4M
2022-08-10 68.37 69.43 65.24 68.57 3.4M
2022-08-09 65.71 72.37 65.40 70.31 3.9M
2022-08-08 66.19 68.24 61.93 67.08 4.6M
2022-08-05 58.71 69.71 56.61 65.79 6.8M
2022-08-04 53.97 58.10 53.97 58.10 6.6M
2022-08-03 54.86 57.62 50.52 52.81 7.0M
2022-08-02 52.86 55.50 50.53 53.71 5.5M
2022-08-01 50.06 56.61 50.05 55.24 7.7M
2022-07-29 42.00 50.00 42.00 48.08 8.8M
2022-07-28 40.87 43.28 40.87 42.72 5.2M
2022-07-27 40.24 41.24 40.21 40.86 2.9M
2022-07-26 41.24 42.13 39.84 40.83 4.5M
2022-07-25 42.42 44.05 41.43 41.59 5.2M
2022-07-22 40.01 43.81 39.52 42.76 6.8M
2022-07-21 39.88 42.31 39.39 40.44 6.5M
2022-07-20 38.02 40.13 37.95 40.09 5.1M
2022-07-19 38.10 38.46 37.47 37.95 3.8M
2022-07-18 38.91 38.91 37.52 38.50 4.6M
2022-07-15 38.85 42.31 38.57 39.67 6.6M
2022-07-14 37.38 39.67 37.21 38.71 5.2M
2022-07-13 38.17 39.04 37.62 37.82 4.7M
2022-07-12 38.48 40.68 37.14 39.68 8.4M
2022-07-11 47.62 50.00 41.35 41.42 11.2M