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
2023-12-29 71.12 79.40 70.06 77.39 2.2M
2023-12-28 73.57 74.39 70.01 71.12 1.8M
2023-12-27 74.99 77.48 72.86 73.51 1.4M
2023-12-26 76.61 77.50 71.86 75.34 1.4M
2023-12-25 71.95 78.00 71.95 76.79 1.6M
2023-12-22 78.57 79.05 71.20 71.20 2.1M
2023-12-21 77.14 79.24 74.21 79.14 1.5M
2023-12-20 79.14 81.79 76.00 79.97 2.1M
2023-12-19 73.28 79.99 72.59 78.21 1.9M
2023-12-18 73.83 75.56 72.84 73.28 0.5M
2023-12-15 73.57 76.00 72.14 74.42 0.9M
2023-12-14 74.14 75.34 72.51 73.92 0.8M
2023-12-13 75.54 75.74 71.46 73.82 1.5M
2023-12-12 73.35 75.86 72.15 75.51 1.4M
2023-12-11 72.31 77.50 70.77 74.76 2.2M
2023-12-08 69.30 75.97 69.30 72.14 2.3M
2023-12-07 66.47 75.36 66.47 70.71 2.8M
2023-12-06 65.89 68.07 65.71 66.90 0.8M
2023-12-05 67.02 68.74 66.07 66.35 0.9M
2023-12-04 68.71 69.66 66.83 66.99 0.9M
2023-12-01 66.94 70.20 65.36 69.12 1.8M
2023-11-30 66.70 67.64 65.92 66.82 0.9M
2023-11-29 69.29 69.78 67.07 67.79 1.8M
2023-11-28 63.50 73.35 63.50 70.25 3.4M
2023-11-27 62.12 64.65 61.13 63.51 0.8M
2023-11-24 63.18 63.31 61.46 62.51 0.8M
2023-11-23 62.86 64.21 62.50 63.18 0.6M
2023-11-22 65.54 66.56 62.86 62.86 1.0M
2023-11-21 68.34 69.14 65.35 65.85 1.8M
2023-11-20 65.00 70.31 64.11 69.64 2.7M
2023-11-17 62.69 65.71 62.39 64.09 0.9M
2023-11-16 64.56 65.36 62.50 62.50 0.9M
2023-11-15 65.33 65.39 62.79 64.56 1.1M
2023-11-14 62.23 64.52 61.09 64.26 1.8M
2023-11-13 62.91 64.28 60.83 62.01 1.5M
2023-11-10 60.71 64.29 59.93 62.49 2.1M
2023-11-09 65.11 65.11 61.32 61.86 1.9M
2023-11-08 62.85 65.08 61.29 63.94 3.0M
2023-11-07 57.14 67.70 56.42 65.10 5.3M
2023-11-06 53.73 57.12 53.60 56.41 1.6M
2023-11-03 50.27 54.64 50.27 53.74 1.6M
2023-11-02 52.51 52.51 50.27 50.27 0.5M
2023-11-01 52.48 53.26 51.68 51.90 0.5M
2023-10-31 53.57 53.86 51.85 52.55 0.8M
2023-10-30 49.76 54.29 49.33 53.64 1.5M
2023-10-27 48.89 50.71 47.51 50.14 1.1M
2023-10-26 50.14 50.30 48.96 49.81 0.7M
2023-10-25 49.44 51.14 48.96 50.66 0.8M
2023-10-24 47.38 50.00 47.38 49.56 0.7M
2023-10-23 49.42 49.46 47.64 47.81 0.7M
2023-10-20 50.60 51.77 49.36 49.42 0.8M
2023-10-19 50.36 52.76 50.11 51.00 0.8M
2023-10-18 52.23 52.49 50.36 50.44 0.7M
2023-10-17 53.32 53.33 51.50 52.50 0.5M
2023-10-16 55.41 55.41 52.71 53.11 0.9M
2023-10-13 54.84 56.42 54.81 55.48 0.8M
2023-10-12 56.20 56.51 55.20 55.45 0.9M
2023-10-11 55.93 56.84 54.36 56.26 1.1M
2023-10-10 55.31 56.27 55.14 55.41 0.8M
2023-10-09 56.08 56.21 54.34 55.19 1.4M
2023-09-28 53.66 56.93 53.66 56.52 1.7M
2023-09-27 53.43 55.49 52.86 53.55 1.2M
2023-09-26 52.86 54.34 52.54 53.46 0.9M
2023-09-25 53.24 53.75 52.07 52.97 0.9M
2023-09-22 51.11 53.16 50.74 52.96 1.0M
2023-09-21 51.36 51.69 50.73 51.16 0.7M
2023-09-20 52.05 52.70 51.31 51.36 0.7M
2023-09-19 53.35 54.06 51.83 52.28 0.9M
2023-09-18 54.69 55.29 53.42 53.68 1.1M
2023-09-15 55.94 56.44 53.81 54.68 1.3M
2023-09-14 56.90 57.86 55.43 56.21 1.1M
2023-09-13 59.99 59.99 56.43 57.71 2.2M
2023-09-12 60.71 62.49 59.64 61.44 2.3M
2023-09-11 59.50 62.86 59.50 61.75 2.7M
2023-09-08 58.22 59.84 57.90 59.41 1.3M
2023-09-07 59.76 61.19 58.36 58.51 1.4M
2023-09-06 58.25 61.40 58.25 61.29 2.1M
2023-09-05 59.47 60.54 58.77 59.57 1.8M
2023-09-04 58.50 60.60 57.21 59.36 1.8M
2023-09-01 56.69 58.21 55.71 57.86 1.7M
2023-08-31 55.86 57.29 54.91 56.71 1.4M
2023-08-30 55.02 56.68 54.99 55.91 1.3M
2023-08-29 49.29 54.62 48.93 54.46 2.3M
2023-08-28 53.71 55.00 48.62 49.47 2.1M
2023-08-25 52.84 53.34 50.29 50.80 1.5M
2023-08-24 53.39 54.64 51.43 52.76 1.1M
2023-08-23 54.36 55.21 53.41 53.41 0.9M
2023-08-22 53.93 55.21 53.39 55.04 0.8M
2023-08-21 54.75 55.35 53.93 53.93 0.5M
2023-08-18 55.86 56.41 54.64 54.75 0.7M
2023-08-17 53.93 56.76 53.44 55.89 1.1M
2023-08-16 55.52 55.90 53.75 53.96 0.8M
2023-08-15 56.28 56.63 55.22 55.62 0.6M
2023-08-14 57.25 57.25 54.79 56.27 1.4M
2023-08-11 59.48 59.48 57.20 57.62 1.1M
2023-08-10 59.46 60.06 58.57 59.39 0.8M
2023-08-09 62.11 62.11 58.55 59.21 1.4M
2023-08-08 63.49 63.95 61.74 62.15 0.8M
2023-08-07 61.94 63.99 61.69 63.49 1.3M
2023-08-04 61.06 62.60 60.93 61.94 0.8M
2023-08-03 62.18 63.11 61.07 61.08 0.8M
2023-08-02 60.72 62.82 60.50 62.68 1.1M
2023-08-01 61.42 62.05 58.96 61.56 1.1M
2023-07-31 61.34 62.27 60.71 61.06 0.8M
2023-07-28 60.86 62.85 60.19 61.36 1.0M
2023-07-27 64.28 64.96 61.34 61.60 1.2M
2023-07-26 65.66 65.66 63.65 63.93 0.9M
2023-07-25 68.84 68.84 64.51 65.85 1.9M
2023-07-24 64.29 67.52 63.86 67.43 1.8M
2023-07-21 63.61 66.11 63.59 64.89 1.0M
2023-07-20 65.26 66.70 64.29 64.41 1.2M
2023-07-19 66.73 67.29 64.86 65.29 1.8M
2023-07-18 65.00 69.64 63.58 67.44 3.3M
2023-07-17 64.66 65.04 63.17 63.52 1.1M
2023-07-14 64.29 65.36 63.29 64.39 1.1M
2023-07-13 62.86 64.54 62.02 64.50 1.3M
2023-07-12 66.56 66.57 61.76 62.38 2.1M
2023-07-11 65.62 67.00 64.74 66.71 0.9M
2023-07-10 67.76 68.00 65.58 65.69 1.2M
2023-07-07 68.93 69.21 66.21 67.16 1.5M
2023-07-06 70.90 73.06 68.93 69.30 1.6M
2023-07-05 72.48 72.57 69.54 70.36 1.9M
2023-07-04 71.43 74.39 70.60 72.60 2.3M
2023-07-03 74.20 77.56 70.96 71.50 3.7M
2023-06-30 70.34 76.02 68.44 75.83 4.5M
2023-06-29 69.04 72.11 67.90 70.34 3.5M
2023-06-28 66.16 69.86 63.77 69.51 3.6M
2023-06-27 64.93 65.57 62.66 65.07 2.2M
2023-06-26 68.15 69.91 65.57 66.28 2.9M
2023-06-21 70.94 74.57 68.57 68.57 4.7M
2023-06-20 64.15 70.00 63.99 69.55 4.5M
2023-06-19 63.34 65.42 63.22 64.62 2.1M
2023-06-16 63.21 64.91 62.71 64.05 1.7M
2023-06-15 65.63 66.60 63.21 63.54 2.7M
2023-06-14 66.89 67.02 64.65 66.32 2.0M
2023-06-13 65.71 66.99 64.14 66.41 2.8M
2023-06-12 61.18 67.14 60.63 65.71 4.0M
2023-06-09 62.50 62.86 60.27 61.54 3.1M
2023-06-08 65.14 67.80 62.36 62.61 3.5M
2023-06-07 60.00 66.58 59.64 64.78 5.1M
2023-06-06 67.86 67.86 60.36 60.57 5.6M
2023-06-05 68.13 71.79 68.13 71.18 3.3M
2023-06-02 77.86 80.71 70.44 70.47 6.5M
2023-06-01 70.19 77.12 70.15 75.00 5.3M
2023-05-31 69.08 72.50 68.00 71.72 5.4M
2023-05-30 66.46 68.81 65.39 68.50 3.8M
2023-05-29 65.71 68.26 65.71 67.27 3.8M
2023-05-26 63.57 67.00 63.57 66.52 4.4M
2023-05-25 66.43 67.50 62.14 64.07 5.7M
2023-05-24 65.12 71.71 64.71 66.44 6.4M
2023-05-23 76.79 76.86 66.93 67.14 5.8M
2023-05-22 77.07 77.14 72.50 75.71 5.9M
2023-05-19 71.43 84.00 70.51 79.20 7.8M
2023-05-18 68.29 71.55 68.04 70.00 4.4M
2023-05-17 63.62 71.32 63.43 70.79 6.0M
2023-05-16 60.17 67.00 59.29 65.00 5.4M
2023-05-15 60.80 62.94 58.26 59.94 2.9M
2023-05-12 61.43 61.63 59.85 60.01 2.0M
2023-05-11 61.19 63.27 60.11 61.71 3.1M
2023-05-10 59.81 63.81 59.79 60.58 3.7M
2023-05-09 55.24 62.01 54.52 59.19 3.2M
2023-05-08 54.94 55.86 53.38 55.13 1.5M
2023-05-05 53.69 54.57 52.69 53.94 1.4M
2023-05-04 52.57 55.99 51.52 53.69 2.0M
2023-04-28 49.63 53.27 49.63 52.18 1.9M
2023-04-27 48.57 53.81 48.57 50.79 3.2M
2023-04-26 49.12 49.65 45.96 46.51 2.5M
2023-04-25 59.52 59.52 48.18 49.95 3.7M
2023-04-24 59.42 61.67 59.42 59.76 1.6M
2023-04-21 62.37 62.38 58.31 59.37 2.2M
2023-04-20 60.00 62.39 59.21 62.38 2.5M
2023-04-19 59.27 62.28 59.27 60.60 2.3M
2023-04-18 58.43 59.51 57.49 59.05 1.4M
2023-04-17 58.33 60.23 58.10 59.05 1.7M
2023-04-14 57.61 58.51 56.60 58.43 1.8M
2023-04-13 59.11 59.94 57.15 57.61 2.1M
2023-04-12 60.48 61.90 58.61 60.30 2.9M
2023-04-11 58.51 59.47 56.41 57.76 2.6M
2023-04-10 60.03 64.23 58.94 59.52 3.7M
2023-04-07 60.48 62.38 58.61 58.99 2.5M
2023-04-06 57.24 59.99 56.48 59.81 2.7M
2023-04-04 57.86 59.99 56.45 57.78 3.0M
2023-04-03 55.24 57.76 54.67 57.26 3.0M
2023-03-31 57.49 57.86 54.18 55.20 3.7M
2023-03-30 56.56 60.85 56.39 58.89 4.8M
2023-03-29 52.62 54.71 52.62 53.71 2.3M
2023-03-28 55.95 56.06 52.43 52.50 3.2M
2023-03-27 58.85 60.25 56.12 56.51 4.4M
2023-03-24 57.51 64.29 57.51 59.99 6.0M
2023-03-23 54.23 55.14 53.52 54.48 1.8M
2023-03-22 54.57 55.09 53.81 54.61 1.5M
2023-03-21 53.38 55.11 52.91 54.93 2.1M
2023-03-20 51.14 54.76 50.26 53.84 3.3M
2023-03-17 50.01 51.01 49.58 50.95 1.7M
2023-03-16 50.71 52.01 49.32 49.43 2.1M
2023-03-15 48.95 52.51 48.57 50.53 2.9M
2023-03-14 49.47 49.61 47.67 48.56 0.9M
2023-03-13 49.43 49.92 48.34 49.47 1.0M
2023-03-10 48.95 50.24 48.58 49.43 1.0M
2023-03-09 49.90 50.40 49.46 49.50 0.8M
2023-03-08 49.07 50.19 49.07 49.90 0.9M
2023-03-07 50.77 51.71 49.16 49.26 1.6M
2023-03-06 49.93 51.42 49.40 50.77 1.0M
2023-03-03 50.95 51.81 49.33 49.93 1.5M
2023-03-02 51.11 52.52 50.57 50.87 1.5M
2023-03-01 50.22 51.61 49.82 51.21 1.6M
2023-02-28 50.40 51.33 49.94 50.24 1.1M
2023-02-27 50.81 51.28 50.12 50.22 0.9M
2023-02-24 51.14 51.67 50.52 50.91 0.9M
2023-02-23 51.86 52.55 50.71 51.68 1.5M
2023-02-22 51.10 51.85 50.50 51.57 1.0M
2023-02-21 51.99 52.44 50.62 51.11 1.5M
2023-02-20 51.37 52.38 50.72 51.96 1.0M
2023-02-17 52.71 53.48 51.56 51.57 1.4M
2023-02-16 55.67 55.80 52.30 52.76 2.3M
2023-02-15 55.02 56.56 54.81 55.67 2.2M
2023-02-14 56.62 56.82 54.29 54.81 2.1M
2023-02-13 56.83 57.95 55.48 56.49 2.4M
2023-02-10 56.60 58.51 56.19 57.01 1.8M
2023-02-09 56.59 57.05 55.30 56.60 2.5M
2023-02-08 60.60 60.92 55.96 55.97 3.8M
2023-02-07 59.05 62.80 58.40 61.09 2.8M
2023-02-06 60.00 60.00 57.18 58.37 2.9M
2023-02-03 55.77 60.02 55.24 59.99 3.7M
2023-02-02 52.84 58.10 51.96 55.66 3.5M
2023-02-01 51.21 52.86 50.86 51.91 1.5M
2023-01-31 50.29 51.54 49.86 51.44 1.8M
2023-01-30 49.69 50.73 49.31 50.42 1.5M
2023-01-20 50.62 51.11 48.90 49.07 1.1M
2023-01-19 48.82 50.07 48.74 49.63 1.1M
2023-01-18 49.37 49.41 48.57 49.10 1.1M
2023-01-17 47.85 49.63 47.76 49.40 2.3M
2023-01-16 48.14 48.57 47.28 47.85 1.3M
2023-01-13 48.57 48.62 47.39 47.81 1.4M
2023-01-12 47.09 49.49 46.68 48.72 2.4M
2023-01-11 47.40 48.81 46.88 46.91 1.8M
2023-01-10 47.54 47.61 46.74 47.41 1.8M
2023-01-09 45.97 48.03 45.26 47.28 2.4M
2023-01-06 45.21 46.89 44.43 45.81 3.3M
2023-01-05 42.38 46.67 42.38 44.74 3.6M
2023-01-04 42.73 42.95 41.81 42.41 1.1M
2023-01-03 40.63 42.76 40.25 42.73 1.7M