必易微

688045
🏛️ 中国 →
45.78
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
09:30 45.93 46.13 45.59 45.80 82.9K
09:35 45.75 46.59 45.75 46.20 133.8K
09:40 46.25 46.87 46.25 46.73 105.1K
09:45 46.74 46.74 46.05 46.05 71.4K
09:50 46.02 46.02 45.60 45.65 50.7K
09:55 45.65 45.87 45.40 45.75 51.9K
10:00 45.73 45.92 45.55 45.61 30.5K
10:05 45.60 45.98 45.50 45.98 25.3K
10:10 45.96 45.96 45.73 45.80 46.1K
10:15 45.85 46.01 45.79 45.86 24.1K
10:20 45.91 46.17 45.91 46.15 75.8K
10:25 46.18 46.36 46.15 46.27 44.4K
10:30 46.29 46.35 46.18 46.19 19.4K
10:35 46.11 46.11 45.88 46.08 19.3K
10:40 46.11 46.27 46.04 46.13 13.9K
10:45 46.25 46.50 46.17 46.43 30.7K
10:50 46.45 46.58 46.25 46.27 39.0K
10:55 46.32 46.32 46.11 46.25 21.1K
11:00 46.25 46.50 46.21 46.44 30.1K
11:05 46.38 46.45 46.25 46.34 19.4K
11:10 46.32 46.33 46.10 46.24 12.8K
11:15 46.24 46.24 46.04 46.04 12.7K
11:20 46.05 46.13 45.88 46.08 16.9K
11:25 45.94 46.00 45.90 45.90 9.6K
13:00 45.92 45.97 45.81 45.97 13.7K
13:05 46.06 46.13 45.95 46.13 13.7K
13:10 46.13 46.23 46.07 46.19 16.8K
13:15 46.31 46.31 46.19 46.20 8.3K
13:20 46.10 46.25 46.08 46.18 13.9K
13:25 46.09 46.17 46.02 46.16 8.9K
13:30 46.16 46.16 46.01 46.01 4.5K
13:35 46.01 46.01 45.83 45.94 19.5K
13:40 45.91 45.95 45.90 45.93 4.6K
13:45 45.90 46.05 45.85 46.05 15.7K
13:50 46.10 46.24 45.90 45.91 21.9K
13:55 45.92 45.98 45.80 45.80 12.4K
14:00 45.78 46.11 45.78 45.80 55.4K
14:05 46.05 46.10 45.95 46.00 20.0K
14:10 46.07 46.13 46.00 46.01 10.8K
14:15 46.02 46.26 45.80 45.80 19.6K
14:20 46.14 46.25 46.09 46.09 10.7K
14:25 46.09 46.40 45.96 46.25 49.9K
14:30 46.24 46.46 45.95 46.01 57.8K
14:35 46.02 46.25 45.97 46.00 26.1K
14:40 46.00 46.19 46.00 46.10 43.3K
14:45 46.09 46.20 45.91 45.93 22.4K
14:50 46.00 46.00 45.88 45.94 26.0K
14:55 45.94 46.15 45.93 46.09 19.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 45.77 46.16 44.89 45.78 1.4M
2025-09-26 45.50 46.87 45.40 45.78 1.5M
2025-09-25 46.22 47.00 45.66 45.73 1.8M
2025-09-24 44.37 46.87 44.31 46.37 2.2M
2025-09-23 45.25 45.47 42.70 44.78 2.0M
2025-09-22 44.60 45.65 44.30 45.25 1.4M
2025-09-19 45.30 46.20 44.30 44.50 1.5M
2025-09-18 46.66 47.20 44.62 45.30 2.3M
2025-09-17 46.59 47.88 46.13 46.20 2.1M
2025-09-16 45.43 47.22 45.11 46.39 2.6M
2025-09-15 48.00 48.86 45.00 45.00 2.8M
2025-09-12 43.53 45.48 43.51 44.36 1.9M
2025-09-11 41.50 44.20 41.31 43.93 2.2M
2025-09-10 42.31 43.15 41.89 41.89 1.5M
2025-09-09 43.03 43.38 42.20 42.70 1.4M
2025-09-08 43.71 43.98 42.27 43.41 1.8M
2025-09-05 41.72 43.43 41.01 43.23 1.8M
2025-09-04 43.28 43.98 40.15 41.72 2.5M
2025-09-03 43.95 44.85 43.02 43.20 2.2M
2025-09-02 46.60 46.60 43.39 43.84 3.0M
2025-09-01 46.00 47.35 45.61 46.58 3.7M
2025-08-29 48.00 48.00 44.47 45.39 3.9M
2025-08-28 47.11 50.55 46.12 48.20 6.1M
2025-08-27 47.44 54.20 47.30 48.50 7.7M
2025-08-26 45.62 47.10 44.37 45.22 4.0M
2025-08-25 44.10 47.55 42.39 45.92 5.7M
2025-08-22 41.09 44.28 41.02 42.95 4.0M
2025-08-21 41.60 42.45 40.72 41.09 2.2M
2025-08-20 41.95 41.95 40.12 41.65 3.0M
2025-08-19 43.10 43.18 41.38 41.61 3.5M
2025-08-18 41.97 44.35 41.05 42.76 5.1M
2025-08-15 38.20 39.06 38.17 38.58 1.6M
2025-08-14 39.16 39.75 38.02 38.17 1.8M
2025-08-13 39.46 39.99 38.79 39.15 1.5M
2025-08-12 38.80 39.73 38.71 39.10 1.6M
2025-08-11 37.97 39.15 37.97 38.92 1.7M
2025-08-08 39.28 39.45 37.91 38.00 2.4M
2025-08-07 38.46 41.10 38.30 39.70 4.1M
2025-08-06 38.30 38.60 37.60 38.38 1.5M
2025-08-05 38.40 38.79 37.88 37.95 1.5M
2025-08-04 37.15 38.40 36.71 38.40 2.3M
2025-08-01 37.59 37.59 36.70 37.17 1.2M
2025-07-31 37.96 38.46 36.88 37.10 2.3M
2025-07-30 37.38 38.46 36.80 38.08 2.3M
2025-07-29 37.06 37.85 36.66 37.36 2.1M
2025-07-28 36.19 37.18 35.96 37.01 1.9M
2025-07-25 35.83 36.27 35.57 36.19 1.4M
2025-07-24 35.37 35.96 35.22 35.67 1.3M
2025-07-23 35.22 35.62 34.75 35.37 1.3M
2025-07-22 35.88 36.18 35.07 35.25 1.5M
2025-07-21 35.49 35.95 34.94 35.80 1.5M
2025-07-18 34.91 35.93 34.67 35.03 1.7M
2025-07-17 34.29 35.00 34.10 34.85 1.3M
2025-07-16 33.75 34.49 33.75 34.21 1.3M
2025-07-15 34.30 34.30 33.36 33.89 1.3M
2025-07-14 33.88 34.35 33.52 34.30 1.1M
2025-07-11 33.20 33.99 32.95 33.78 1.1M
2025-07-10 33.50 33.58 33.13 33.29 0.9M
2025-07-09 33.90 34.19 33.33 33.38 1.1M
2025-07-08 33.28 34.12 33.28 33.90 1.5M
2025-07-07 33.56 33.77 33.23 33.65 0.8M
2025-07-04 34.07 34.20 33.40 33.56 1.1M
2025-07-03 34.50 34.54 33.74 34.05 1.3M
2025-07-02 34.71 34.84 33.98 34.26 1.5M
2025-07-01 34.58 35.47 34.20 34.68 2.0M
2025-06-30 34.30 34.60 33.99 34.40 1.6M
2025-06-27 33.60 34.80 33.39 33.90 2.3M
2025-06-26 32.98 34.17 32.90 33.46 1.9M
2025-06-25 32.70 33.15 32.46 32.99 1.1M
2025-06-24 31.50 32.75 31.50 32.69 1.2M
2025-06-23 30.48 31.59 30.43 31.50 0.9M
2025-06-20 31.45 32.09 30.53 30.68 1.2M
2025-06-19 31.54 32.35 31.26 31.45 0.9M
2025-06-18 31.20 32.04 31.13 31.93 1.0M
2025-06-17 31.99 32.15 31.39 31.52 0.7M
2025-06-16 31.20 32.10 31.00 31.90 0.9M
2025-06-13 32.53 32.86 31.73 31.73 1.1M
2025-06-12 32.89 32.95 32.33 32.68 1.1M
2025-06-11 32.77 33.30 32.70 32.75 1.0M
2025-06-10 33.22 34.09 32.55 32.77 1.8M
2025-06-09 32.70 33.35 32.70 33.31 1.1M
2025-06-06 32.73 32.95 32.44 32.83 1.0M
2025-06-05 32.58 32.75 32.17 32.73 0.9M
2025-06-04 32.83 32.87 32.40 32.46 0.7M
2025-06-03 32.30 32.88 32.10 32.55 1.0M
2025-05-30 33.21 33.26 32.19 32.32 1.5M
2025-05-29 32.91 33.47 32.55 33.41 2.0M
2025-05-28 31.91 33.37 31.73 32.99 2.1M
2025-05-27 31.60 32.29 31.38 32.12 1.7M
2025-05-26 31.43 32.20 31.40 31.61 1.4M
2025-05-23 32.49 32.60 31.47 31.47 1.6M
2025-05-22 32.89 34.09 32.50 32.56 1.8M
2025-05-21 33.14 33.56 32.50 32.98 1.2M
2025-05-20 32.86 33.92 32.66 33.46 2.0M
2025-05-19 32.46 33.16 32.19 32.65 1.4M
2025-05-16 32.20 32.70 32.10 32.30 1.1M
2025-05-15 32.41 32.72 32.11 32.20 1.2M
2025-05-14 32.78 33.15 32.15 32.49 1.4M
2025-05-13 33.75 34.18 32.60 32.78 1.4M
2025-05-12 32.98 33.69 32.52 33.49 1.8M
2025-05-09 34.50 34.50 32.25 32.51 2.0M
2025-05-08 34.00 34.46 33.62 34.26 1.6M
2025-05-07 34.16 35.49 33.68 34.12 2.9M
2025-05-06 33.95 34.09 33.50 33.67 2.8M
2025-04-30 34.00 34.38 32.98 33.72 3.3M
2025-04-29 34.60 35.79 34.50 35.56 1.2M
2025-04-28 35.03 35.85 33.82 34.84 1.5M
2025-04-25 35.42 35.76 34.79 35.03 1.3M
2025-04-24 36.99 37.02 35.01 35.44 1.9M
2025-04-23 36.50 37.48 36.50 36.92 1.4M
2025-04-22 37.00 37.61 36.50 36.80 1.6M
2025-04-21 36.98 37.97 36.57 37.35 1.7M
2025-04-18 38.13 38.67 37.00 37.34 2.6M
2025-04-17 37.50 39.85 36.71 38.67 4.8M
2025-04-16 34.97 37.95 34.06 37.84 4.8M
2025-04-15 34.65 35.72 34.15 34.90 1.5M
2025-04-14 35.01 35.99 34.32 35.00 2.9M
2025-04-11 31.37 36.35 31.28 34.70 3.8M
2025-04-10 34.14 34.14 31.02 31.41 1.9M
2025-04-09 27.70 30.47 26.99 30.13 2.0M
2025-04-08 28.80 30.21 27.78 28.75 2.0M
2025-04-07 32.95 32.95 27.20 28.42 2.1M
2025-04-03 34.38 35.84 33.25 33.75 2.2M
2025-04-02 33.17 35.50 32.98 34.64 2.3M
2025-04-01 32.91 34.06 32.91 33.16 1.0M
2025-03-31 33.00 33.26 32.19 33.07 0.9M
2025-03-28 33.60 34.53 33.02 33.04 0.8M
2025-03-27 33.45 35.00 33.04 33.89 1.2M
2025-03-26 33.20 34.45 33.10 33.94 1.0M
2025-03-25 33.59 33.92 32.89 33.27 0.9M
2025-03-24 34.69 34.96 33.04 33.78 1.2M
2025-03-21 35.90 36.16 34.51 34.69 1.5M
2025-03-20 36.42 37.45 35.72 36.24 1.6M
2025-03-19 37.00 37.20 36.03 36.16 1.4M
2025-03-18 37.42 37.80 36.33 36.50 1.4M
2025-03-17 36.84 37.41 35.81 36.86 1.6M
2025-03-14 35.30 36.94 35.10 36.82 0.9M
2025-03-13 37.27 37.48 35.70 36.09 1.3M
2025-03-12 37.62 37.90 37.41 37.41 0.8M
2025-03-11 36.86 37.71 36.45 37.58 1.1M
2025-03-10 36.85 37.29 36.41 37.27 1.4M
2025-03-07 36.81 37.28 36.00 36.60 1.1M
2025-03-06 36.61 37.49 36.60 37.15 1.3M
2025-03-05 36.89 37.12 36.10 36.61 1.3M
2025-03-04 34.75 37.25 34.75 36.88 1.6M
2025-03-03 34.45 35.87 33.88 35.16 1.5M
2025-02-28 36.10 36.90 34.40 34.43 1.6M
2025-02-27 37.00 37.65 35.64 36.58 1.9M
2025-02-26 36.03 37.47 35.70 36.92 1.7M
2025-02-25 35.90 36.31 35.30 36.03 1.1M
2025-02-24 35.92 36.49 35.20 36.17 1.4M
2025-02-21 35.01 36.90 34.62 35.91 1.7M
2025-02-20 34.48 35.47 34.36 35.03 1.0M
2025-02-19 33.30 34.92 33.25 34.74 1.2M
2025-02-18 34.35 34.72 33.12 33.30 0.9M
2025-02-17 34.41 34.80 34.03 34.38 0.9M
2025-02-14 34.20 34.82 34.00 34.28 0.9M
2025-02-13 35.97 35.97 34.57 34.70 1.0M
2025-02-12 34.77 35.86 34.50 35.72 1.0M
2025-02-11 35.13 35.34 34.64 34.77 0.6M
2025-02-10 34.71 35.40 34.37 35.34 0.9M
2025-02-07 35.30 35.79 34.00 34.60 1.4M
2025-02-06 33.47 35.60 33.47 35.08 1.4M
2025-02-05 33.02 34.31 32.96 34.01 1.0M
2025-01-27 33.59 33.64 32.59 32.63 0.7M
2025-01-24 32.55 33.68 32.44 33.37 0.9M
2025-01-23 33.23 33.75 32.55 32.59 0.9M
2025-01-22 33.06 33.44 32.71 32.92 0.8M
2025-01-21 33.40 33.55 32.61 33.42 1.0M
2025-01-20 32.00 33.88 31.30 33.18 1.8M
2025-01-17 30.75 32.20 30.23 31.68 1.1M
2025-01-16 31.09 31.79 30.32 30.69 0.9M
2025-01-15 31.30 31.45 30.81 31.16 0.8M
2025-01-14 30.20 30.99 29.47 30.99 1.1M
2025-01-13 29.14 29.88 28.00 29.49 0.7M
2025-01-10 30.00 31.13 29.34 29.50 0.7M
2025-01-09 29.66 30.51 29.10 30.00 0.8M
2025-01-08 30.32 30.48 28.79 29.70 1.3M
2025-01-07 28.50 30.50 28.11 30.18 1.3M
2025-01-06 28.90 29.26 25.90 28.20 0.9M
2025-01-03 30.95 31.50 28.81 28.96 1.2M
2025-01-02 31.60 32.25 30.52 30.97 1.0M