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
2024-12-31 41.28 41.63 38.09 38.25 52.1M
2024-12-30 41.21 42.00 40.40 41.56 41.1M
2024-12-27 40.92 42.82 40.57 41.80 51.0M
2024-12-26 40.69 41.58 40.30 40.87 32.2M
2024-12-25 42.42 42.42 40.20 40.54 38.7M
2024-12-24 43.59 43.90 41.00 42.15 52.1M
2024-12-23 45.99 46.65 42.66 43.26 46.7M
2024-12-20 45.82 47.46 45.68 46.61 41.2M
2024-12-19 45.72 46.97 45.22 45.73 37.3M
2024-12-18 48.02 49.29 46.39 47.23 54.7M
2024-12-17 47.20 48.56 46.01 48.40 66.9M
2024-12-16 46.71 47.00 45.63 46.58 37.1M
2024-12-13 48.28 48.56 46.56 46.71 64.0M
2024-12-12 49.05 50.60 48.24 49.68 60.7M
2024-12-11 50.11 51.50 48.50 49.05 73.5M
2024-12-10 55.00 55.64 50.80 51.14 87.9M
2024-12-09 52.00 53.66 50.65 51.15 75.3M
2024-12-06 55.10 58.90 53.00 53.98 127.0M
2024-12-05 55.76 57.52 54.72 56.95 117.5M
2024-12-04 51.79 56.55 51.06 54.50 119.7M
2024-12-03 50.50 54.50 50.33 52.29 99.3M
2024-12-02 50.22 51.94 50.22 51.18 96.3M
2024-11-29 48.35 58.00 47.70 52.71 150.7M
2024-11-28 48.60 52.50 48.01 49.20 103.5M
2024-11-27 45.20 49.45 45.10 48.30 79.3M
2024-11-26 45.51 49.50 45.42 46.45 67.8M
2024-11-25 46.85 48.19 44.60 46.08 61.9M
2024-11-22 50.30 51.55 47.20 47.38 96.8M
2024-11-21 45.10 53.10 44.88 51.98 131.4M
2024-11-20 46.00 46.62 45.00 45.93 65.0M
2024-11-19 43.50 47.00 43.50 46.64 74.0M
2024-11-18 48.08 49.20 42.77 43.70 80.8M
2024-11-15 48.50 52.00 48.31 49.41 81.2M
2024-11-14 49.50 51.20 48.48 48.50 51.6M
2024-11-13 52.15 52.55 47.80 50.25 75.4M
2024-11-12 52.35 54.50 51.56 52.80 69.6M
2024-11-11 51.65 53.70 51.33 52.22 81.0M
2024-11-08 58.00 58.89 53.91 54.38 117.1M
2024-11-07 51.66 59.49 50.50 57.06 149.0M
2024-11-06 56.22 61.43 50.68 53.77 159.3M
2024-11-05 51.12 58.00 48.89 56.02 143.9M
2024-11-04 47.16 50.56 47.10 50.43 110.3M
2024-11-01 56.50 58.27 46.93 46.99 167.3M
2024-10-31 54.61 66.50 54.10 58.45 204.5M
2024-10-30 50.46 58.10 47.05 55.62 191.6M
2024-10-29 51.11 58.90 51.00 51.40 237.9M
2024-10-28 40.00 49.73 39.68 49.73 213.9M
2024-10-25 42.22 43.54 41.01 41.44 125.4M
2024-10-24 39.00 41.17 38.43 40.15 94.7M
2024-10-23 41.86 45.00 40.00 40.02 127.8M
2024-10-22 44.41 46.60 41.78 42.67 135.9M
2024-10-21 43.30 48.33 42.75 44.94 176.9M
2024-10-18 40.07 51.00 38.80 45.75 217.7M
2024-10-17 43.66 49.92 37.58 42.74 243.4M
2024-10-16 35.00 42.78 35.00 42.78 204.5M
2024-10-15 34.39 39.99 33.28 35.65 192.2M
2024-10-14 30.98 38.29 30.08 36.57 185.7M
2024-10-11 30.21 37.75 30.21 32.00 196.6M
2024-10-10 49.85 49.94 37.76 37.76 199.2M
2024-10-09 47.24 47.24 45.80 47.20 98.9M
2024-10-08 39.37 39.37 39.37 39.37 2.8M
2024-09-30 32.81 32.81 32.81 32.81 6.7M
2024-09-27 25.49 27.34 25.49 27.34 103.3M
2024-09-26 19.36 22.78 18.36 22.78 214.6M
2024-09-25 18.98 18.98 17.98 18.98 80.4M
2024-09-24 13.08 15.82 13.08 15.82 154.4M
2024-09-23 12.75 14.18 11.68 13.18 173.4M
2024-09-20 11.59 12.31 11.31 12.31 144.3M
2024-09-19 10.26 10.26 10.26 10.26 17.1M
2024-09-18 8.72 8.72 8.36 8.55 7.3M
2024-09-13 8.70 8.88 8.63 8.66 8.2M
2024-09-12 8.65 8.91 8.63 8.81 11.8M
2024-09-11 8.66 8.73 8.52 8.63 7.5M
2024-09-10 8.58 8.72 8.38 8.66 11.3M
2024-09-09 8.37 8.74 8.37 8.54 15.3M
2024-09-06 9.00 9.15 8.48 8.60 23.0M
2024-09-05 8.46 8.72 8.42 8.64 11.1M
2024-09-04 8.41 8.61 8.40 8.41 7.0M
2024-09-03 8.25 8.49 8.25 8.49 8.3M
2024-09-02 8.42 8.56 8.27 8.27 7.9M
2024-08-30 8.25 8.67 8.14 8.52 15.5M
2024-08-29 7.92 8.21 7.82 8.17 7.9M
2024-08-28 7.86 8.03 7.74 7.93 7.3M
2024-08-27 8.11 8.19 7.88 7.88 9.0M
2024-08-26 8.15 8.25 8.06 8.17 5.8M
2024-08-23 8.07 8.30 8.02 8.17 8.6M
2024-08-22 8.40 8.51 8.00 8.02 11.2M
2024-08-21 8.45 8.59 8.35 8.37 6.4M
2024-08-20 8.67 8.68 8.41 8.48 8.2M
2024-08-19 8.54 8.80 8.53 8.70 10.0M
2024-08-16 8.51 8.64 8.50 8.55 9.9M
2024-08-15 8.23 8.61 8.20 8.51 12.2M
2024-08-14 8.30 8.37 8.25 8.27 4.5M
2024-08-13 8.20 8.32 8.12 8.32 5.1M
2024-08-12 8.36 8.38 8.11 8.18 7.7M
2024-08-09 8.68 8.78 8.42 8.43 8.1M
2024-08-08 8.54 8.68 8.36 8.59 8.8M
2024-08-07 8.60 8.75 8.52 8.54 7.5M
2024-08-06 8.60 8.69 8.43 8.60 7.8M
2024-08-05 8.60 8.84 8.43 8.43 12.4M
2024-08-02 8.85 8.95 8.60 8.65 11.5M
2024-08-01 8.87 9.14 8.84 8.92 19.3M
2024-07-31 8.34 9.18 8.33 8.98 29.4M
2024-07-30 8.42 8.49 8.33 8.37 8.9M
2024-07-29 8.28 8.49 8.22 8.42 11.3M
2024-07-26 8.14 8.40 8.12 8.30 12.0M
2024-07-25 7.95 8.64 7.95 8.21 14.1M
2024-07-24 8.10 8.15 7.91 7.91 8.4M
2024-07-23 8.18 8.34 8.11 8.12 8.4M
2024-07-22 8.30 8.38 8.13 8.24 9.7M
2024-07-19 8.05 8.14 8.02 8.08 5.3M
2024-07-18 8.02 8.11 7.91 8.00 7.1M
2024-07-17 8.19 8.25 8.07 8.07 6.4M
2024-07-16 8.08 8.22 8.01 8.15 5.9M
2024-07-15 8.36 8.36 8.06 8.10 9.1M
2024-07-12 8.31 8.59 8.24 8.37 10.6M
2024-07-11 8.25 8.34 8.10 8.31 11.5M
2024-07-10 8.21 8.33 8.07 8.08 11.1M
2024-07-09 8.33 8.33 8.01 8.28 15.7M
2024-07-08 8.73 8.79 8.26 8.39 20.6M
2024-07-05 8.43 9.23 8.35 8.96 29.5M
2024-07-04 8.37 8.79 8.20 8.60 20.5M
2024-07-03 8.53 8.60 8.29 8.30 13.8M
2024-07-02 8.25 8.85 8.16 8.70 21.2M
2024-07-01 8.15 8.22 7.95 8.18 6.5M
2024-06-28 8.30 8.40 8.05 8.08 8.5M
2024-06-27 8.47 8.52 8.27 8.29 7.6M
2024-06-26 7.98 8.56 7.88 8.51 10.9M
2024-06-25 8.19 8.26 7.85 7.98 10.9M
2024-06-24 8.34 8.39 8.03 8.12 8.1M
2024-06-21 8.38 8.52 8.20 8.42 6.4M
2024-06-20 8.72 8.77 8.37 8.38 8.4M
2024-06-19 8.75 8.93 8.71 8.72 7.2M
2024-06-18 8.60 8.78 8.58 8.75 6.7M
2024-06-17 8.68 8.76 8.58 8.61 6.0M
2024-06-14 8.63 8.80 8.47 8.77 8.0M
2024-06-13 8.66 8.80 8.60 8.64 8.1M
2024-06-12 8.48 8.75 8.45 8.66 9.1M
2024-06-11 8.26 8.52 8.09 8.47 11.2M
2024-06-07 8.20 8.34 8.09 8.22 9.4M
2024-06-06 8.55 8.64 8.01 8.08 16.2M
2024-06-05 8.65 8.77 8.52 8.54 7.8M
2024-06-04 8.80 8.90 8.56 8.72 10.4M
2024-06-03 9.21 9.33 8.80 8.88 10.6M
2024-05-31 9.00 9.29 8.97 9.24 8.4M
2024-05-30 8.99 9.04 8.85 8.95 6.9M
2024-05-29 9.07 9.23 8.93 9.03 11.6M
2024-05-28 9.18 9.25 9.00 9.09 5.5M
2024-05-27 9.28 9.35 9.03 9.21 6.4M
2024-05-24 9.41 9.47 9.15 9.16 6.8M
2024-05-23 9.60 9.66 9.34 9.36 7.2M
2024-05-22 9.55 9.72 9.50 9.66 4.8M
2024-05-21 9.70 9.71 9.52 9.60 5.9M
2024-05-20 9.75 10.09 9.60 9.65 12.1M
2024-05-17 9.57 9.76 9.42 9.76 8.1M
2024-05-16 9.41 9.72 9.41 9.56 7.9M
2024-05-15 9.71 9.74 9.40 9.42 6.0M
2024-05-14 9.48 9.76 9.48 9.63 8.0M
2024-05-13 9.79 9.79 9.29 9.40 11.1M
2024-05-10 10.00 10.13 9.71 9.76 10.2M
2024-05-09 9.93 10.15 9.93 10.02 8.6M
2024-05-08 10.33 10.33 9.92 9.92 12.1M
2024-05-07 10.30 10.53 10.17 10.39 10.8M
2024-05-06 10.52 10.72 10.25 10.27 11.8M
2024-04-30 10.57 10.73 10.33 10.43 11.6M
2024-04-29 10.30 10.71 10.30 10.64 19.4M
2024-04-26 9.69 10.42 9.57 10.28 22.5M
2024-04-25 9.58 9.73 9.47 9.52 8.7M
2024-04-24 9.36 9.69 9.34 9.64 11.4M
2024-04-23 9.26 9.50 9.26 9.38 9.2M
2024-04-22 9.16 9.45 8.93 9.24 9.4M
2024-04-19 9.49 9.55 9.20 9.28 11.0M
2024-04-18 9.55 9.77 9.28 9.53 13.4M
2024-04-17 9.11 9.65 9.11 9.58 13.9M
2024-04-16 9.51 9.83 8.98 8.99 15.8M
2024-04-15 10.19 10.32 9.47 9.65 19.3M
2024-04-12 10.43 10.58 10.15 10.19 11.4M
2024-04-11 10.49 10.73 10.40 10.43 9.2M
2024-04-10 10.96 10.96 10.42 10.55 12.1M
2024-04-09 10.82 10.98 10.76 10.94 8.2M
2024-04-08 11.18 11.18 10.81 10.82 10.0M
2024-04-03 11.42 11.50 10.95 11.19 15.5M
2024-04-02 11.82 11.82 11.41 11.49 18.6M
2024-04-01 11.69 12.10 11.68 11.94 33.7M
2024-03-29 11.77 12.48 11.46 12.39 31.5M
2024-03-28 10.94 11.93 10.81 11.84 24.9M
2024-03-27 11.58 11.64 10.88 10.89 17.6M
2024-03-26 11.78 12.02 11.48 11.63 17.8M
2024-03-25 12.31 12.49 11.90 11.95 26.6M
2024-03-22 12.21 12.28 11.85 12.15 17.1M
2024-03-21 12.24 12.55 12.13 12.29 17.8M
2024-03-20 11.95 12.28 11.92 12.21 17.4M
2024-03-19 12.06 12.17 11.95 11.97 16.2M
2024-03-18 11.73 12.14 11.71 12.08 26.4M
2024-03-15 11.50 11.63 11.26 11.63 11.7M
2024-03-14 11.75 11.75 11.29 11.50 16.2M
2024-03-13 11.65 11.98 11.62 11.80 17.9M
2024-03-12 11.55 11.82 11.55 11.73 15.2M
2024-03-11 11.09 11.60 11.01 11.60 15.7M
2024-03-08 11.10 11.28 10.99 11.24 11.1M
2024-03-07 11.50 11.56 11.07 11.09 15.9M
2024-03-06 11.55 11.70 11.26 11.53 17.8M
2024-03-05 11.40 11.87 11.19 11.65 26.9M
2024-03-04 11.45 11.66 11.10 11.51 18.8M
2024-03-01 11.15 11.56 11.13 11.49 21.8M
2024-02-29 10.60 11.28 10.60 11.26 21.6M
2024-02-28 11.68 11.96 10.70 10.71 33.9M
2024-02-27 11.03 11.59 10.98 11.59 21.5M
2024-02-26 11.03 11.34 10.85 11.07 22.2M
2024-02-23 10.82 11.09 10.64 11.09 21.1M
2024-02-22 10.33 10.75 10.29 10.73 19.9M
2024-02-21 10.11 10.84 10.09 10.39 25.7M
2024-02-20 9.98 10.46 9.90 10.29 21.4M
2024-02-19 9.89 10.19 9.82 10.11 23.3M
2024-02-08 9.25 9.76 9.25 9.69 24.8M
2024-02-07 8.96 9.70 8.83 9.23 27.3M
2024-02-06 8.06 9.20 8.00 8.92 25.3M
2024-02-05 9.21 9.38 8.00 8.30 28.5M
2024-02-02 10.03 10.29 9.01 9.48 22.1M
2024-02-01 10.05 10.40 9.70 10.00 17.4M
2024-01-31 10.81 10.92 10.01 10.07 21.7M
2024-01-30 11.57 11.72 10.90 10.92 18.2M
2024-01-29 12.37 12.44 11.63 11.67 16.6M
2024-01-26 12.37 12.73 12.28 12.30 18.8M
2024-01-25 12.12 12.56 11.93 12.45 24.8M
2024-01-24 12.10 12.50 11.45 12.33 27.8M
2024-01-23 11.90 12.19 11.47 11.95 20.5M
2024-01-22 12.77 13.10 10.26 11.93 26.1M
2024-01-19 13.51 13.51 12.80 12.83 25.0M
2024-01-18 13.00 13.69 12.76 13.68 31.9M
2024-01-17 13.42 13.84 13.20 13.25 35.2M
2024-01-16 12.96 13.36 12.72 13.32 20.0M
2024-01-15 13.00 13.11 12.85 12.90 10.4M
2024-01-12 13.40 13.46 13.09 13.09 12.3M
2024-01-11 12.71 13.50 12.71 13.42 20.8M
2024-01-10 13.08 13.08 12.59 12.68 12.8M
2024-01-09 13.33 13.44 12.80 13.01 15.0M
2024-01-08 13.35 13.51 13.18 13.22 12.5M
2024-01-05 13.92 14.29 13.44 13.54 20.4M
2024-01-04 13.80 13.94 13.45 13.81 13.2M
2024-01-03 13.88 13.97 13.60 13.70 13.4M
2024-01-02 14.42 14.48 13.88 13.88 16.6M