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
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 56.50 56.90 54.24 54.70 0.4M
2022-12-29 58.08 58.78 56.36 56.50 0.3M
2022-12-28 58.55 60.24 57.40 58.02 0.4M
2022-12-27 57.85 59.97 56.00 59.30 0.5M
2022-12-26 54.11 57.29 53.63 57.00 0.4M
2022-12-23 56.66 56.66 53.00 54.40 0.4M
2022-12-22 58.30 58.47 56.66 57.10 0.2M
2022-12-21 55.01 58.88 55.01 57.75 0.5M
2022-12-20 55.50 56.87 54.58 56.30 0.2M
2022-12-19 58.97 58.97 55.50 56.10 0.4M
2022-12-16 59.90 59.90 57.50 59.11 0.4M
2022-12-15 57.01 59.99 56.74 59.20 0.5M
2022-12-14 60.18 61.28 57.80 57.89 0.5M
2022-12-13 58.60 59.46 57.46 59.15 0.4M
2022-12-12 60.11 61.70 58.06 59.65 0.7M
2022-12-09 58.60 60.25 57.82 60.11 0.3M
2022-12-08 59.30 60.35 58.28 58.51 0.3M
2022-12-07 61.50 61.71 59.31 59.90 0.4M
2022-12-06 60.85 63.46 60.00 61.31 0.5M
2022-12-05 61.43 62.71 59.51 60.85 0.5M
2022-12-02 62.59 63.32 61.16 61.91 0.4M
2022-12-01 61.00 64.35 59.58 62.59 0.9M
2022-11-30 61.82 62.25 59.48 60.28 0.7M
2022-11-29 60.09 64.50 59.45 62.26 1.1M
2022-11-28 57.97 61.00 57.80 59.40 1.0M
2022-11-25 61.20 62.46 59.50 59.77 0.5M
2022-11-24 63.10 64.19 60.70 61.20 0.6M
2022-11-23 63.50 63.88 60.51 63.59 0.9M
2022-11-22 64.59 66.75 63.35 63.90 0.7M
2022-11-21 65.64 67.50 63.05 64.75 1.0M
2022-11-18 67.01 69.28 65.55 66.98 1.2M
2022-11-17 63.19 68.00 62.01 67.01 1.4M
2022-11-16 64.80 64.94 62.49 64.05 1.0M
2022-11-15 58.87 64.97 57.91 63.88 1.8M
2022-11-14 59.70 61.81 57.21 58.60 1.2M
2022-11-11 55.90 63.60 55.90 58.84 1.7M
2022-11-10 56.13 57.47 54.51 54.72 0.5M
2022-11-09 57.73 57.73 56.14 56.56 0.4M
2022-11-08 60.60 60.60 57.30 57.73 0.5M
2022-11-07 59.14 60.60 57.90 59.45 1.0M
2022-11-04 59.13 60.05 56.89 57.88 1.3M
2022-11-03 55.11 58.18 54.02 57.70 1.3M
2022-11-02 52.58 56.28 51.82 54.30 1.2M
2022-11-01 49.11 52.59 49.11 51.30 0.7M
2022-10-31 46.09 50.39 45.09 49.50 1.1M
2022-10-28 50.60 51.97 47.82 48.21 0.8M
2022-10-27 52.76 52.76 50.70 50.71 0.6M
2022-10-26 51.06 52.48 50.39 51.98 0.7M
2022-10-25 52.90 52.90 49.81 50.70 0.6M
2022-10-24 53.00 53.96 51.11 52.03 1.1M
2022-10-21 51.50 52.20 49.81 51.78 0.8M
2022-10-20 49.00 53.88 48.08 51.80 1.3M
2022-10-19 50.49 50.69 49.01 49.19 0.4M
2022-10-18 51.00 51.02 49.68 50.29 0.5M
2022-10-17 48.50 51.04 48.08 51.01 1.0M
2022-10-14 48.00 49.14 47.45 48.66 0.8M
2022-10-13 47.89 49.14 47.16 47.36 0.6M
2022-10-12 45.53 47.89 45.13 47.89 0.5M
2022-10-11 46.28 46.28 44.60 45.92 0.4M
2022-10-10 49.38 49.44 45.15 45.60 0.8M
2022-09-30 52.40 52.98 49.28 49.30 0.8M
2022-09-29 52.80 53.48 51.55 52.40 0.5M
2022-09-28 55.30 55.75 52.01 52.30 0.7M
2022-09-27 53.95 55.20 53.55 54.90 0.5M
2022-09-26 53.60 54.12 52.75 53.45 0.4M
2022-09-23 55.09 55.32 52.70 53.43 0.7M
2022-09-22 54.54 56.21 54.06 55.55 0.7M
2022-09-21 54.02 55.26 53.08 54.64 0.5M
2022-09-20 54.09 55.17 53.55 54.71 0.7M
2022-09-19 56.22 56.68 53.19 53.50 0.8M
2022-09-16 56.48 57.50 56.10 56.22 0.6M
2022-09-15 59.93 59.95 56.13 56.75 1.1M
2022-09-14 57.75 60.23 57.68 59.67 1.0M
2022-09-13 57.98 59.80 57.94 58.76 0.8M
2022-09-09 59.10 59.10 57.40 58.00 1.1M
2022-09-08 61.37 61.37 58.50 59.09 1.3M
2022-09-07 61.25 62.76 60.78 61.48 1.5M
2022-09-06 61.90 62.08 60.16 61.23 0.7M
2022-09-05 62.50 62.50 59.80 61.34 0.8M
2022-09-02 59.87 63.18 59.87 61.69 1.1M
2022-09-01 60.10 61.35 59.00 59.90 0.9M
2022-08-31 61.35 62.40 59.11 59.20 1.0M
2022-08-30 61.04 63.50 60.59 61.86 1.5M
2022-08-29 62.21 65.68 61.84 64.46 0.8M
2022-08-26 65.00 65.86 63.60 63.62 0.9M
2022-08-25 66.01 67.22 64.00 64.60 1.6M
2022-08-24 73.16 73.88 66.48 66.59 2.4M
2022-08-23 73.60 75.43 71.87 72.55 1.5M
2022-08-22 76.30 77.08 71.99 73.58 2.1M
2022-08-19 75.55 82.80 75.49 78.00 2.9M
2022-08-18 74.35 76.31 72.70 75.51 1.8M
2022-08-17 75.49 77.47 73.90 74.90 1.3M
2022-08-16 76.01 77.88 74.75 75.02 1.2M
2022-08-15 77.30 77.50 74.20 77.00 1.3M
2022-08-12 81.40 82.80 76.00 77.10 2.3M
2022-08-11 77.34 85.00 77.00 81.80 3.0M
2022-08-10 78.00 78.58 75.36 76.00 1.9M
2022-08-09 80.58 81.20 76.86 78.50 2.3M
2022-08-08 87.19 88.00 78.85 80.00 3.2M
2022-08-05 80.84 88.15 79.95 88.15 2.8M
2022-08-04 79.78 82.62 79.61 80.11 1.8M
2022-08-03 81.40 86.80 80.33 81.07 3.0M
2022-08-02 81.83 86.84 80.33 81.40 2.4M
2022-08-01 83.10 86.50 81.80 83.88 3.0M
2022-07-29 73.28 84.58 73.28 83.22 4.8M
2022-07-28 74.00 77.23 72.89 73.88 2.8M
2022-07-27 74.97 75.12 71.01 75.12 2.7M
2022-07-26 70.20 76.00 68.24 74.03 3.8M
2022-07-25 66.30 73.49 66.30 69.90 3.5M
2022-07-22 65.80 67.50 63.30 64.38 1.7M
2022-07-21 64.22 67.77 63.86 65.25 2.0M
2022-07-20 64.53 66.27 64.00 64.70 1.7M
2022-07-19 67.00 67.00 63.40 64.53 1.7M
2022-07-18 62.40 66.60 62.40 66.00 3.0M
2022-07-15 59.83 63.26 58.63 61.36 2.5M
2022-07-14 59.00 60.68 58.16 59.52 1.1M
2022-07-13 58.76 59.59 58.13 59.12 1.0M
2022-07-12 63.63 63.63 59.06 59.40 1.9M
2022-07-11 61.77 64.80 61.40 63.21 1.7M
2022-07-08 61.78 63.59 61.52 62.25 1.5M
2022-07-07 61.17 61.90 60.15 61.52 1.0M
2022-07-06 60.50 62.88 59.81 61.08 1.6M
2022-07-05 61.10 62.19 59.41 60.63 2.0M
2022-07-04 65.00 65.10 60.41 61.53 3.2M
2022-07-01 67.50 68.95 65.16 66.37 1.8M
2022-06-30 64.06 67.96 63.73 67.18 2.5M
2022-06-29 67.05 69.70 63.40 63.72 3.1M
2022-06-28 65.67 69.66 65.67 68.43 2.7M
2022-06-27 63.47 67.27 63.01 66.42 2.7M
2022-06-24 64.01 65.20 63.00 63.30 2.4M
2022-06-23 60.98 64.48 59.90 64.05 2.4M
2022-06-22 60.93 63.50 60.90 61.05 2.7M
2022-06-21 59.90 61.13 58.50 61.00 2.0M
2022-06-20 60.90 61.43 58.89 60.10 2.4M
2022-06-17 60.00 62.60 59.52 61.13 2.0M
2022-06-16 59.65 62.31 59.65 60.88 2.2M
2022-06-15 59.62 61.35 59.44 59.44 2.6M
2022-06-14 62.44 62.54 57.58 59.85 2.9M
2022-06-13 65.14 65.39 61.88 63.00 2.8M
2022-06-10 65.35 67.06 65.35 66.22 2.2M
2022-06-09 70.00 70.48 65.51 66.00 2.8M
2022-06-08 73.00 73.20 67.50 71.00 4.5M
2022-06-07 73.98 79.80 71.47 72.10 5.4M
2022-06-06 71.45 74.17 68.10 71.55 5.6M
2022-06-02 66.90 77.99 65.00 71.40 7.0M
2022-06-01 61.50 68.50 61.18 68.05 7.7M
2022-05-31 56.10 64.00 55.90 61.80 6.4M
2022-05-30 55.00 57.16 54.68 55.39 3.6M
2022-05-27 61.97 62.51 55.90 55.90 6.5M
2022-05-26 70.00 71.49 60.79 62.60 10.5M