金奥博

002917
🏛️ 中国 →
13.76
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 9.59 9.88 9.59 9.87 8.2M
2023-12-28 9.33 9.65 9.27 9.63 10.7M
2023-12-27 9.17 9.28 9.09 9.26 4.1M
2023-12-26 9.45 9.45 9.13 9.16 5.3M
2023-12-25 9.35 9.37 9.16 9.30 5.4M
2023-12-22 9.43 9.48 9.34 9.39 4.7M
2023-12-21 9.36 9.46 9.20 9.44 4.8M
2023-12-20 9.46 9.59 9.34 9.36 4.4M
2023-12-19 9.35 9.48 9.29 9.46 3.6M
2023-12-18 9.48 9.55 9.38 9.39 3.9M
2023-12-15 9.67 9.73 9.53 9.55 3.6M
2023-12-14 9.64 9.77 9.64 9.67 4.6M
2023-12-13 9.60 9.78 9.58 9.63 5.1M
2023-12-12 9.65 9.68 9.51 9.62 4.8M
2023-12-11 9.55 9.65 9.43 9.64 7.9M
2023-12-08 9.90 9.94 9.56 9.59 11.3M
2023-12-07 10.00 10.02 9.88 9.90 6.6M
2023-12-06 9.83 10.14 9.80 10.04 11.9M
2023-12-05 10.11 10.11 9.82 9.82 12.7M
2023-12-04 10.18 10.24 10.06 10.17 12.5M
2023-12-01 10.23 10.23 10.02 10.15 13.8M
2023-11-30 10.30 10.49 10.00 10.16 17.1M
2023-11-29 10.39 10.55 10.20 10.22 19.7M
2023-11-28 10.36 10.54 10.29 10.36 21.1M
2023-11-27 10.52 10.83 10.29 10.35 32.9M
2023-11-24 11.06 11.89 10.43 10.73 53.9M
2023-11-23 9.85 10.81 9.85 10.81 16.0M
2023-11-22 9.95 10.02 9.81 9.83 2.8M
2023-11-21 10.09 10.10 9.93 9.95 2.8M
2023-11-20 9.94 10.09 9.91 10.05 3.6M
2023-11-17 9.79 9.96 9.77 9.94 2.6M
2023-11-16 9.92 9.94 9.81 9.82 2.8M
2023-11-15 9.87 9.98 9.86 9.92 3.7M
2023-11-14 9.87 9.94 9.79 9.84 3.8M
2023-11-13 9.75 9.89 9.69 9.88 4.2M
2023-11-10 9.72 9.75 9.60 9.70 2.7M
2023-11-09 9.66 9.80 9.64 9.69 3.0M
2023-11-08 9.71 9.82 9.65 9.72 3.4M
2023-11-07 9.78 9.80 9.67 9.76 2.9M
2023-11-06 9.68 9.79 9.65 9.78 3.1M
2023-11-03 9.54 9.73 9.54 9.65 3.3M
2023-11-02 9.60 9.69 9.55 9.55 3.4M
2023-11-01 9.58 9.68 9.56 9.63 3.4M
2023-10-31 9.60 9.67 9.51 9.60 4.0M
2023-10-30 9.42 9.69 9.29 9.60 7.4M
2023-10-27 9.19 9.41 9.19 9.40 3.9M
2023-10-26 9.16 9.26 9.05 9.25 3.4M
2023-10-25 9.26 9.44 9.20 9.22 5.5M
2023-10-24 8.89 9.25 8.88 9.17 5.3M
2023-10-23 9.13 9.18 8.79 8.85 5.0M
2023-10-20 9.17 9.32 9.11 9.16 4.2M
2023-10-19 9.06 9.31 9.04 9.17 5.9M
2023-10-18 9.36 9.37 9.08 9.09 6.2M
2023-10-17 9.48 9.50 9.34 9.39 4.1M
2023-10-16 9.65 9.66 9.40 9.49 5.5M
2023-10-13 9.57 9.62 9.46 9.60 4.2M
2023-10-12 9.56 9.63 9.41 9.55 4.3M
2023-10-11 9.47 9.70 9.40 9.56 7.0M
2023-10-10 9.31 9.48 9.31 9.40 7.9M
2023-10-09 9.37 9.42 9.17 9.18 5.6M
2023-09-28 9.36 9.45 9.31 9.40 4.8M
2023-09-27 9.55 9.55 9.21 9.31 8.9M
2023-09-26 9.46 9.64 9.31 9.47 5.0M
2023-09-25 9.51 9.53 9.37 9.41 4.1M
2023-09-22 9.22 9.43 9.21 9.42 3.6M
2023-09-21 9.36 9.45 9.24 9.33 4.2M
2023-09-20 9.60 9.60 9.35 9.37 4.6M
2023-09-19 9.76 9.79 9.53 9.58 3.8M
2023-09-18 9.66 9.89 9.61 9.77 4.5M
2023-09-15 9.80 9.80 9.65 9.70 2.6M
2023-09-14 9.89 9.89 9.65 9.72 2.8M
2023-09-13 10.02 10.02 9.77 9.87 4.3M
2023-09-12 10.02 10.05 9.94 10.02 3.5M
2023-09-11 10.14 10.15 9.91 10.00 4.5M
2023-09-08 10.01 10.11 9.93 10.03 2.8M
2023-09-07 10.21 10.23 10.00 10.01 3.6M
2023-09-06 10.14 10.20 10.03 10.20 3.5M
2023-09-05 10.07 10.19 10.04 10.12 3.6M
2023-09-04 9.94 10.10 9.93 10.09 4.3M
2023-09-01 9.96 10.07 9.87 9.92 4.8M
2023-08-31 10.05 10.16 9.95 9.96 4.4M
2023-08-30 10.00 10.29 10.00 10.12 7.0M
2023-08-29 9.59 10.00 9.57 9.97 5.6M
2023-08-28 10.08 10.14 9.54 9.58 7.9M
2023-08-25 9.72 9.93 9.55 9.58 6.3M
2023-08-24 9.76 9.83 9.64 9.71 3.4M
2023-08-23 9.83 9.89 9.72 9.74 2.9M
2023-08-22 10.02 10.08 9.67 9.90 5.1M
2023-08-21 10.09 10.22 9.96 9.97 4.3M
2023-08-18 10.08 10.24 10.02 10.06 5.6M
2023-08-17 9.73 10.08 9.64 10.06 5.4M
2023-08-16 9.82 9.92 9.70 9.73 4.8M
2023-08-15 10.08 10.10 9.81 9.86 4.1M
2023-08-14 9.88 10.08 9.82 10.08 4.1M
2023-08-11 10.23 10.23 9.95 9.99 4.5M
2023-08-10 10.12 10.25 10.08 10.23 3.2M
2023-08-09 10.29 10.29 10.08 10.09 4.4M
2023-08-08 10.21 10.37 10.11 10.29 5.2M
2023-08-07 10.14 10.25 10.11 10.21 4.3M
2023-08-04 10.12 10.20 10.07 10.16 2.9M
2023-08-03 10.20 10.22 10.08 10.11 3.3M
2023-08-02 10.21 10.31 10.14 10.22 3.8M
2023-08-01 10.40 10.40 10.14 10.23 5.0M
2023-07-31 10.29 10.46 10.19 10.34 5.1M
2023-07-28 10.29 10.29 10.12 10.24 3.0M
2023-07-27 10.30 10.44 10.16 10.22 3.8M
2023-07-26 10.33 10.47 10.28 10.32 5.1M
2023-07-25 10.37 10.45 10.25 10.33 5.7M
2023-07-24 10.37 10.44 10.24 10.28 3.7M
2023-07-21 10.49 10.65 10.35 10.37 3.1M
2023-07-20 10.70 10.71 10.48 10.52 3.9M
2023-07-19 10.69 10.90 10.61 10.70 3.8M
2023-07-18 10.81 10.89 10.68 10.69 4.3M
2023-07-17 10.91 11.02 10.77 10.88 5.0M
2023-07-14 11.50 11.55 10.92 10.95 10.7M
2023-07-13 11.48 11.76 11.40 11.54 5.2M
2023-07-12 11.75 11.80 11.34 11.41 6.0M
2023-07-11 11.33 11.85 11.10 11.75 16.9M
2023-07-10 11.88 12.01 11.06 11.10 14.6M
2023-07-07 12.11 12.21 11.86 11.88 4.6M
2023-07-06 11.94 12.19 11.69 12.11 6.9M
2023-07-05 12.04 12.24 11.85 11.96 5.4M
2023-07-04 12.18 12.33 11.86 12.10 7.1M
2023-07-03 12.63 12.95 11.97 12.03 12.3M
2023-06-30 12.24 12.45 12.10 12.36 7.4M
2023-06-29 11.65 12.40 11.60 12.27 11.9M
2023-06-28 11.80 11.85 11.35 11.65 5.0M
2023-06-27 11.53 11.87 11.40 11.75 6.1M
2023-06-26 11.48 11.77 11.41 11.50 4.7M
2023-06-21 11.87 12.09 11.48 11.52 4.3M
2023-06-20 11.85 11.96 11.59 11.85 6.2M
2023-06-19 11.66 12.05 11.65 11.89 10.4M
2023-06-16 11.55 11.90 11.43 11.81 12.5M
2023-06-15 11.10 11.47 10.95 11.42 6.9M
2023-06-14 11.08 11.25 10.96 11.15 4.2M
2023-06-13 11.29 11.42 11.00 11.11 5.3M
2023-06-12 11.25 11.40 11.07 11.34 4.7M
2023-06-09 11.20 11.70 11.16 11.30 7.3M
2023-06-08 11.08 11.47 10.96 11.08 4.1M
2023-06-07 11.06 11.15 10.96 11.06 2.9M
2023-06-06 11.45 11.46 11.00 11.07 4.5M
2023-06-05 11.36 11.52 11.22 11.41 4.4M
2023-06-02 11.24 11.36 11.13 11.31 4.9M
2023-06-01 11.37 11.43 11.18 11.24 5.9M
2023-05-31 10.94 11.47 10.91 11.39 9.7M
2023-05-30 10.84 11.02 10.73 10.94 3.2M
2023-05-29 11.05 11.11 10.83 10.87 3.2M
2023-05-26 11.09 11.09 10.72 11.06 5.4M
2023-05-25 11.20 11.33 10.97 11.08 7.2M
2023-05-24 10.98 11.36 10.71 11.27 10.2M
2023-05-23 10.85 11.35 10.85 10.99 10.3M
2023-05-22 10.53 10.97 10.52 10.84 6.0M
2023-05-19 10.50 10.74 10.39 10.60 4.9M
2023-05-18 10.70 10.75 10.48 10.49 5.0M
2023-05-17 10.25 10.64 10.25 10.63 6.0M
2023-05-16 10.37 10.38 10.24 10.24 2.9M
2023-05-15 10.23 10.38 10.18 10.36 3.5M
2023-05-12 10.34 10.45 10.26 10.29 3.1M
2023-05-11 10.48 10.48 10.20 10.39 5.0M
2023-05-10 10.12 10.47 10.12 10.34 5.8M
2023-05-09 10.52 10.54 10.15 10.18 7.5M
2023-05-08 10.50 10.71 10.30 10.53 8.4M
2023-05-05 10.32 10.67 10.16 10.45 7.9M
2023-05-04 10.18 10.47 10.17 10.35 7.3M
2023-04-28 9.81 10.36 9.81 10.27 9.8M
2023-04-27 9.50 10.15 9.50 9.89 9.3M
2023-04-26 9.68 9.83 9.46 9.81 8.5M
2023-04-25 9.70 9.92 9.55 9.67 11.3M
2023-04-24 9.40 9.94 9.20 9.75 10.6M
2023-04-21 9.54 9.77 9.33 9.40 12.3M
2023-04-20 10.52 10.52 9.53 9.71 17.9M
2023-04-04 10.82 10.82 10.44 10.48 7.7M
2023-04-03 10.78 10.98 10.67 10.82 6.1M
2023-03-31 10.60 10.80 10.50 10.67 4.5M
2023-03-30 10.45 10.65 10.45 10.61 5.1M
2023-03-29 10.57 10.67 10.44 10.45 5.0M
2023-03-28 10.75 10.81 10.60 10.60 4.4M
2023-03-27 10.97 10.98 10.66 10.75 6.0M
2023-03-24 11.13 11.13 10.88 10.94 7.2M
2023-03-23 11.15 11.20 11.06 11.13 4.6M
2023-03-22 11.18 11.35 11.11 11.22 6.6M
2023-03-21 11.01 11.15 10.93 11.15 7.9M
2023-03-20 10.95 11.08 10.79 11.02 9.0M
2023-03-17 10.99 11.10 10.84 10.93 6.5M
2023-03-16 11.18 11.19 10.93 10.94 3.4M
2023-03-15 11.21 11.33 11.15 11.17 3.2M
2023-03-14 11.40 11.40 10.97 11.18 4.6M
2023-03-13 11.46 11.63 11.23 11.28 5.1M
2023-03-10 11.58 11.60 11.34 11.45 4.5M
2023-03-09 11.88 11.90 11.51 11.60 6.0M
2023-03-08 11.78 11.90 11.65 11.90 3.0M
2023-03-07 12.14 12.26 11.77 11.78 5.2M
2023-03-06 11.95 12.21 11.86 12.17 6.1M
2023-03-03 11.90 12.04 11.77 11.89 6.6M
2023-03-02 12.40 12.40 11.74 11.80 11.1M
2023-03-01 12.36 12.43 12.21 12.40 4.6M
2023-02-28 12.57 12.59 12.10 12.25 8.8M
2023-02-27 12.57 12.70 12.42 12.59 4.0M
2023-02-24 12.68 12.78 12.52 12.59 4.9M
2023-02-23 12.68 12.98 12.68 12.79 5.8M
2023-02-22 12.80 12.94 12.65 12.70 7.9M
2023-02-21 13.10 13.20 12.79 12.92 10.6M
2023-02-20 14.30 14.60 12.71 13.10 25.1M
2023-02-17 13.70 14.14 13.54 14.05 12.3M
2023-02-16 13.93 14.23 13.46 13.56 11.7M
2023-02-15 13.29 13.94 13.26 13.78 11.3M
2023-02-14 13.35 13.65 13.11 13.42 7.9M
2023-02-13 13.22 13.29 13.05 13.18 4.8M
2023-02-10 13.21 13.46 13.10 13.16 5.9M
2023-02-09 12.92 13.48 12.85 13.27 6.5M
2023-02-08 12.92 13.11 12.87 12.96 4.7M
2023-02-07 13.12 13.38 12.89 13.00 6.2M
2023-02-06 13.06 13.48 13.01 13.12 6.3M
2023-02-03 13.29 13.50 12.96 13.17 9.3M
2023-02-02 12.98 14.02 12.75 13.26 15.6M
2023-02-01 12.75 12.81 12.58 12.80 6.7M
2023-01-31 12.67 12.67 12.46 12.63 5.9M
2023-01-30 12.49 12.84 12.33 12.70 10.8M
2023-01-20 12.24 12.66 12.13 12.37 6.1M
2023-01-19 12.10 12.46 12.10 12.21 5.8M
2023-01-18 12.45 12.46 12.13 12.15 7.3M
2023-01-17 12.29 12.87 11.94 12.63 13.4M
2023-01-16 12.26 12.38 12.06 12.29 4.2M
2023-01-13 12.35 12.40 12.00 12.10 5.1M
2023-01-12 12.46 12.64 12.25 12.32 6.5M
2023-01-11 12.87 12.90 12.40 12.40 6.5M
2023-01-10 12.82 12.99 12.62 12.79 7.4M
2023-01-09 13.32 13.46 12.90 12.98 11.8M
2023-01-06 13.11 13.82 13.06 13.41 14.7M
2023-01-05 13.20 13.55 12.90 13.14 14.2M
2023-01-04 12.66 13.40 12.41 13.09 14.9M
2023-01-03 12.30 12.93 12.22 12.76 13.7M