银之杰

300085
🏛️ 中国 →
50.43
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 9.26 9.34 9.10 9.30 3.3M
2022-12-29 9.11 9.30 9.09 9.16 3.5M
2022-12-28 9.19 9.27 9.06 9.11 2.3M
2022-12-27 9.32 9.38 9.19 9.23 2.3M
2022-12-26 9.28 9.38 9.25 9.33 3.4M
2022-12-23 8.95 9.27 8.95 9.21 3.5M
2022-12-22 9.09 9.24 9.04 9.05 3.2M
2022-12-21 9.20 9.27 9.08 9.10 2.8M
2022-12-20 9.25 9.40 9.17 9.22 3.0M
2022-12-19 9.73 9.76 9.24 9.27 6.0M
2022-12-16 9.65 9.81 9.40 9.70 7.7M
2022-12-15 9.52 9.74 9.52 9.64 3.1M
2022-12-14 9.57 9.75 9.54 9.55 3.7M
2022-12-13 9.71 9.80 9.60 9.61 3.9M
2022-12-12 9.67 9.80 9.67 9.73 3.6M
2022-12-09 9.78 9.81 9.64 9.68 4.3M
2022-12-08 9.88 9.97 9.75 9.76 4.6M
2022-12-07 9.95 10.01 9.88 9.92 5.2M
2022-12-06 10.10 10.24 9.95 10.02 6.1M
2022-12-05 10.09 10.20 10.02 10.17 7.3M
2022-12-02 9.88 10.05 9.85 10.00 6.4M
2022-12-01 9.83 10.00 9.82 9.88 5.9M
2022-11-30 9.89 9.89 9.71 9.75 5.0M
2022-11-29 9.60 9.92 9.60 9.90 7.4M
2022-11-28 9.58 9.71 9.50 9.60 3.9M
2022-11-25 9.77 9.86 9.65 9.69 5.5M
2022-11-24 9.81 9.90 9.69 9.80 5.8M
2022-11-23 10.05 10.13 9.70 9.82 8.8M
2022-11-22 10.24 10.35 10.03 10.08 8.0M
2022-11-21 10.20 10.36 10.07 10.25 8.2M
2022-11-18 10.74 10.77 10.26 10.29 16.3M
2022-11-17 10.67 10.83 10.48 10.77 17.9M
2022-11-16 10.93 11.03 10.52 10.60 25.3M
2022-11-15 10.30 11.50 10.30 11.17 38.6M
2022-11-14 9.89 10.77 9.85 10.60 26.3M
2022-11-11 10.19 10.30 9.91 9.91 12.2M
2022-11-10 9.81 10.10 9.79 9.98 10.6M
2022-11-09 9.88 10.02 9.74 9.87 8.0M
2022-11-08 9.74 10.01 9.57 9.94 11.7M
2022-11-07 9.73 9.93 9.67 9.74 6.0M
2022-11-04 9.63 9.81 9.60 9.75 7.1M
2022-11-03 9.80 9.83 9.54 9.67 6.6M
2022-11-02 9.71 9.87 9.71 9.81 7.2M
2022-11-01 9.85 9.87 9.60 9.81 8.8M
2022-10-31 9.45 9.89 9.40 9.72 9.5M
2022-10-28 9.58 9.69 9.32 9.35 6.6M
2022-10-27 9.45 9.76 9.42 9.59 9.5M
2022-10-26 9.10 9.57 9.03 9.45 8.5M
2022-10-25 9.19 9.38 8.96 9.06 5.2M
2022-10-24 9.46 9.67 9.17 9.24 5.5M
2022-10-21 9.55 9.62 9.33 9.42 4.4M
2022-10-20 9.41 9.55 9.27 9.41 4.5M
2022-10-19 9.49 9.51 9.27 9.42 4.8M
2022-10-18 9.59 9.66 9.35 9.43 5.0M
2022-10-17 9.25 9.69 9.23 9.56 8.5M
2022-10-14 9.20 9.43 9.20 9.33 8.1M
2022-10-13 9.10 9.48 9.04 9.25 10.6M
2022-10-12 8.58 9.03 8.51 9.03 4.1M
2022-10-11 8.59 8.70 8.51 8.64 3.0M
2022-10-10 8.69 8.76 8.56 8.61 3.3M
2022-09-30 8.61 8.79 8.61 8.66 2.9M
2022-09-29 8.88 9.05 8.62 8.65 4.0M
2022-09-28 9.03 9.07 8.79 8.79 3.4M
2022-09-27 8.80 9.06 8.80 9.03 2.4M
2022-09-26 9.07 9.10 8.80 8.84 4.3M
2022-09-23 9.48 9.48 9.08 9.11 3.8M
2022-09-22 9.33 9.57 9.30 9.45 3.4M
2022-09-21 9.23 9.45 8.98 9.40 4.2M
2022-09-20 9.21 9.37 9.18 9.23 2.5M
2022-09-19 9.54 9.70 9.05 9.14 5.7M
2022-09-16 9.80 10.00 9.59 9.59 4.9M
2022-09-15 9.93 10.06 9.75 9.84 5.3M
2022-09-14 9.80 9.95 9.77 9.88 3.5M
2022-09-13 9.96 10.18 9.95 10.00 4.0M
2022-09-09 9.70 10.04 9.70 9.88 4.7M
2022-09-08 9.80 9.86 9.70 9.70 3.1M
2022-09-07 9.90 9.94 9.71 9.87 5.7M
2022-09-06 10.00 10.06 9.94 10.00 2.4M
2022-09-05 10.08 10.13 9.90 9.97 2.8M
2022-09-02 9.95 10.08 9.85 10.06 4.2M
2022-09-01 9.93 10.09 9.79 9.81 3.4M
2022-08-31 10.06 10.15 9.86 9.93 3.2M
2022-08-30 9.96 10.08 9.91 10.07 2.8M
2022-08-29 9.84 10.02 9.66 9.96 3.6M
2022-08-26 10.20 10.22 9.95 9.97 4.9M
2022-08-25 10.12 10.30 10.01 10.17 5.2M
2022-08-24 10.48 10.76 10.11 10.12 8.7M
2022-08-23 10.62 10.72 10.49 10.53 5.4M
2022-08-22 10.61 10.74 10.41 10.66 4.3M
2022-08-19 10.65 10.88 10.64 10.72 6.0M
2022-08-18 10.90 10.98 10.70 10.73 6.2M
2022-08-17 10.85 11.04 10.65 10.99 8.4M
2022-08-16 10.91 10.95 10.67 10.78 5.5M
2022-08-15 11.09 11.09 10.82 10.86 6.9M
2022-08-12 10.99 11.32 10.92 11.09 11.3M
2022-08-11 10.60 11.21 10.60 11.09 16.7M
2022-08-10 10.71 10.72 10.54 10.58 4.4M
2022-08-09 10.75 10.79 10.52 10.69 5.5M
2022-08-08 10.60 10.76 10.58 10.75 7.0M
2022-08-05 10.22 10.74 10.21 10.72 13.3M
2022-08-04 10.17 10.20 10.03 10.15 4.1M
2022-08-03 9.98 10.33 9.98 10.02 5.7M
2022-08-02 10.50 10.50 9.90 10.03 8.8M
2022-08-01 10.43 10.62 10.35 10.59 4.3M
2022-07-29 10.57 10.61 10.42 10.46 4.1M
2022-07-28 10.65 10.71 10.54 10.54 4.8M
2022-07-27 10.60 10.77 10.50 10.55 5.4M
2022-07-26 10.35 10.68 10.29 10.55 6.6M
2022-07-25 10.48 10.61 10.23 10.30 3.6M
2022-07-22 10.61 10.71 10.31 10.42 4.8M
2022-07-21 10.66 10.80 10.55 10.56 5.1M
2022-07-20 10.55 10.71 10.52 10.69 6.6M
2022-07-19 10.38 10.59 10.36 10.58 7.5M
2022-07-18 10.07 10.39 10.07 10.39 4.7M
2022-07-15 10.23 10.29 9.98 10.01 5.4M
2022-07-14 10.25 10.37 10.22 10.28 3.6M
2022-07-13 10.28 10.35 10.20 10.29 3.1M
2022-07-12 10.31 10.50 10.21 10.24 4.4M
2022-07-11 10.46 10.46 10.21 10.27 4.7M
2022-07-08 10.35 10.62 10.35 10.53 5.6M
2022-07-07 10.49 10.58 10.37 10.38 4.8M
2022-07-06 10.43 10.53 10.33 10.46 4.3M
2022-07-05 10.71 10.74 10.35 10.47 7.2M
2022-07-04 10.61 10.76 10.52 10.67 5.7M
2022-07-01 11.02 11.06 10.65 10.70 8.5M
2022-06-30 10.70 11.05 10.66 10.99 7.9M
2022-06-29 11.05 11.15 10.75 10.76 10.2M
2022-06-28 10.86 11.14 10.78 11.05 9.8M
2022-06-27 11.02 11.08 10.83 10.90 9.6M
2022-06-24 11.04 11.22 10.90 11.01 11.2M
2022-06-23 10.76 11.20 10.70 11.01 11.7M
2022-06-22 11.18 11.30 10.76 10.76 16.1M
2022-06-21 11.02 11.60 11.02 11.30 19.9M
2022-06-20 11.02 11.30 10.90 11.09 15.6M
2022-06-17 11.17 11.25 10.82 11.01 19.1M
2022-06-16 11.46 11.77 11.14 11.24 29.8M
2022-06-15 11.70 12.98 11.65 11.77 45.5M
2022-06-14 10.76 12.00 10.76 11.84 34.4M
2022-06-13 10.08 11.86 10.01 11.13 31.7M
2022-06-10 9.76 10.43 9.71 10.29 19.4M
2022-06-09 9.58 10.53 9.41 9.99 22.7M
2022-06-08 9.52 9.72 9.38 9.61 5.5M
2022-06-07 9.73 9.74 9.50 9.57 5.8M
2022-06-06 9.43 9.78 9.43 9.73 7.3M
2022-06-02 9.39 9.48 9.26 9.46 4.7M
2022-06-01 9.43 9.52 9.31 9.37 4.3M
2022-05-31 9.33 9.40 9.14 9.38 5.3M
2022-05-30 9.37 9.38 9.15 9.26 3.8M
2022-05-27 9.32 9.40 9.16 9.26 4.8M
2022-05-26 9.19 9.34 9.02 9.29 5.6M
2022-05-25 8.99 9.22 8.93 9.14 4.7M
2022-05-24 9.72 9.72 8.99 9.00 7.4M
2022-05-23 9.46 9.59 9.40 9.57 5.3M
2022-05-20 9.31 9.45 9.30 9.40 4.8M
2022-05-19 9.21 9.32 9.18 9.30 4.3M
2022-05-18 9.31 9.55 9.31 9.32 8.1M
2022-05-17 9.24 9.24 9.00 9.17 4.6M
2022-05-16 9.28 9.37 9.09 9.25 6.3M
2022-05-13 9.19 9.28 9.04 9.16 4.3M
2022-05-12 9.00 9.25 8.95 9.15 4.7M
2022-05-11 9.10 9.35 9.09 9.09 7.2M
2022-05-10 8.90 9.14 8.82 9.09 6.0M
2022-05-09 8.89 9.13 8.84 8.99 4.6M
2022-05-06 8.79 9.20 8.73 8.91 7.4M
2022-05-05 8.85 9.09 8.77 8.97 6.1M
2022-04-29 8.70 8.97 8.56 8.91 7.6M
2022-04-28 8.51 8.64 8.33 8.46 6.4M
2022-04-27 8.20 8.69 8.05 8.66 9.3M
2022-04-26 8.62 8.85 8.22 8.29 8.9M
2022-04-25 9.60 9.60 8.51 8.57 13.4M
2022-04-22 10.12 10.16 9.71 9.71 7.3M
2022-04-21 10.61 10.73 10.02 10.12 7.6M
2022-04-20 10.98 11.13 10.63 10.65 4.7M
2022-04-19 10.80 10.98 10.70 10.87 3.1M
2022-04-18 10.85 10.99 10.56 10.82 3.8M
2022-04-15 11.13 11.14 10.78 10.89 6.4M
2022-04-14 11.22 11.31 11.13 11.20 4.5M
2022-04-13 11.70 11.70 11.12 11.12 7.7M
2022-04-12 11.53 11.79 11.40 11.75 5.0M
2022-04-11 12.15 12.20 11.36 11.54 9.3M
2022-04-08 12.39 12.42 12.04 12.21 6.9M
2022-04-07 12.94 12.94 12.40 12.40 9.8M
2022-04-06 12.67 13.16 12.60 12.98 14.7M
2022-04-01 12.60 12.78 12.53 12.60 7.8M
2022-03-31 12.34 12.93 12.28 12.73 13.7M
2022-03-30 12.18 12.50 12.09 12.41 7.3M
2022-03-29 12.32 12.41 12.06 12.13 6.0M
2022-03-28 12.13 12.43 12.00 12.33 5.5M
2022-03-25 12.39 12.59 12.22 12.23 6.2M
2022-03-24 12.58 12.58 12.24 12.25 7.0M
2022-03-23 12.72 12.85 12.61 12.63 8.1M
2022-03-22 12.85 12.98 12.66 12.81 8.0M
2022-03-21 12.85 12.91 12.64 12.79 9.6M
2022-03-18 12.85 13.13 12.80 12.92 13.5M
2022-03-17 12.64 12.93 12.58 12.79 15.1M
2022-03-16 12.21 12.73 11.80 12.64 14.6M
2022-03-15 12.50 12.94 12.06 12.12 10.2M
2022-03-14 12.69 12.95 12.51 12.54 6.8M
2022-03-11 12.60 12.96 12.30 12.94 11.1M
2022-03-10 13.01 13.09 12.82 12.84 9.2M
2022-03-09 12.95 13.09 11.81 12.68 12.1M
2022-03-08 13.04 13.20 12.71 12.94 9.8M
2022-03-07 13.10 13.18 12.93 13.07 8.1M
2022-03-04 13.49 13.49 13.13 13.21 9.9M
2022-03-03 13.70 13.85 13.37 13.49 15.2M
2022-03-02 13.62 14.05 13.60 13.69 15.5M
2022-03-01 13.70 14.05 13.70 13.79 20.9M
2022-02-28 13.86 14.88 13.86 14.05 39.2M
2022-02-25 12.94 13.26 12.93 12.98 9.9M
2022-02-24 13.56 13.64 12.57 12.86 23.8M
2022-02-23 13.60 13.77 13.40 13.77 14.9M
2022-02-22 13.81 13.99 13.46 13.57 16.4M
2022-02-21 13.57 14.18 13.50 14.00 19.4M
2022-02-18 13.20 13.85 13.17 13.72 14.9M
2022-02-17 13.57 13.92 13.36 13.41 15.1M
2022-02-16 13.86 14.19 13.63 13.70 13.9M
2022-02-15 13.66 13.99 13.44 13.69 16.1M
2022-02-14 13.88 14.16 13.39 13.95 17.1M
2022-02-11 13.88 14.64 13.71 14.27 30.4M
2022-02-10 13.90 14.16 13.77 13.90 17.7M
2022-02-09 13.42 14.25 13.32 14.16 31.5M
2022-02-08 12.86 13.30 12.41 13.27 19.4M
2022-02-07 13.60 13.67 12.83 12.86 19.9M
2022-01-28 13.10 13.61 13.10 13.26 20.9M
2022-01-27 14.58 14.72 13.02 13.04 31.3M
2022-01-26 15.29 15.64 14.34 14.73 30.4M
2022-01-25 15.82 16.34 15.24 15.34 54.3M
2022-01-24 16.75 18.33 16.63 17.48 42.6M
2022-01-21 17.19 18.98 17.04 17.21 54.8M
2022-01-20 16.41 19.50 15.97 18.00 74.4M
2022-01-19 15.79 17.38 15.68 16.77 49.2M
2022-01-18 15.83 17.00 15.72 16.16 53.7M
2022-01-17 15.00 15.98 15.00 15.78 31.9M
2022-01-14 15.01 15.18 14.69 14.83 11.3M
2022-01-13 15.00 15.43 14.96 15.11 15.8M
2022-01-12 14.70 15.15 14.65 14.93 10.7M
2022-01-11 15.02 15.20 14.58 14.68 11.5M
2022-01-10 14.75 15.29 14.53 15.12 15.0M
2022-01-07 15.62 16.10 15.08 15.08 23.3M
2022-01-06 15.21 15.77 15.15 15.40 14.4M
2022-01-05 15.80 15.87 15.34 15.43 16.8M
2022-01-04 15.29 15.86 15.28 15.73 20.4M