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
2023-12-29 41.09 42.98 41.09 42.83 0.7M
2023-12-28 40.77 41.45 39.35 41.17 0.6M
2023-12-27 39.29 40.20 39.02 40.03 0.5M
2023-12-26 40.31 40.31 38.74 39.38 0.4M
2023-12-25 40.61 41.70 40.19 40.34 0.6M
2023-12-22 41.82 42.43 40.65 40.90 0.6M
2023-12-21 41.99 42.49 41.04 41.80 0.6M
2023-12-20 42.40 42.85 41.63 41.73 0.5M
2023-12-19 42.07 42.73 41.73 42.35 0.5M
2023-12-18 42.50 42.62 41.53 41.64 0.4M
2023-12-15 43.01 43.34 42.19 42.48 0.5M
2023-12-14 43.20 43.95 42.94 43.09 0.4M
2023-12-13 43.44 43.67 42.73 43.01 0.4M
2023-12-12 43.74 44.44 43.33 43.56 0.6M
2023-12-11 43.33 43.89 42.22 43.74 0.7M
2023-12-08 43.47 44.30 43.22 43.33 0.5M
2023-12-07 43.29 43.96 43.00 43.39 0.4M
2023-12-06 43.40 43.94 43.19 43.42 0.4M
2023-12-05 44.68 44.68 43.24 43.42 0.5M
2023-12-04 45.64 45.64 44.44 44.73 0.6M
2023-12-01 46.06 46.06 44.81 45.49 0.4M
2023-11-30 47.33 47.42 45.47 45.94 0.4M
2023-11-29 47.50 48.92 47.00 47.10 0.4M
2023-11-28 46.77 47.74 46.30 47.45 0.6M
2023-11-27 44.27 47.29 44.27 47.01 0.8M
2023-11-24 47.14 47.23 45.00 45.47 0.7M
2023-11-23 46.72 47.50 46.00 47.14 0.4M
2023-11-22 47.49 48.15 46.69 46.72 0.3M
2023-11-21 48.00 48.34 47.19 47.30 0.4M
2023-11-20 48.05 48.66 47.50 48.00 0.5M
2023-11-17 47.72 48.30 47.51 47.90 0.3M
2023-11-16 48.10 48.76 47.29 47.53 0.3M
2023-11-15 48.76 49.68 48.20 48.46 0.4M
2023-11-14 47.60 48.80 47.23 48.53 0.5M
2023-11-13 47.66 48.19 47.30 47.41 0.4M
2023-11-10 47.47 48.39 47.33 47.61 0.4M
2023-11-09 47.88 48.61 47.54 47.65 0.5M
2023-11-08 49.48 49.48 47.54 48.17 0.7M
2023-11-07 48.10 49.09 47.37 48.79 0.6M
2023-11-06 47.02 48.19 47.02 48.04 0.5M
2023-11-03 46.09 47.18 45.22 47.16 0.6M
2023-11-02 45.82 46.69 45.07 45.81 0.8M
2023-11-01 46.99 48.40 44.64 46.17 0.6M
2023-10-31 46.65 47.10 45.73 46.65 0.7M
2023-10-30 43.69 46.56 43.54 45.89 1.1M
2023-10-27 42.39 44.81 42.38 44.53 0.6M
2023-10-26 43.00 43.74 42.63 43.11 0.3M
2023-10-25 43.91 43.91 42.48 43.31 0.5M
2023-10-24 41.60 43.36 40.30 43.14 0.7M
2023-10-23 42.85 43.48 41.10 41.34 0.7M
2023-10-20 43.63 45.66 42.61 42.91 0.7M
2023-10-19 43.88 45.98 43.10 44.69 0.7M
2023-10-18 44.97 45.30 43.75 43.83 0.6M
2023-10-17 45.40 45.92 44.71 45.30 0.5M
2023-10-16 47.47 47.47 44.92 45.30 0.5M
2023-10-13 47.00 47.38 46.55 46.96 0.5M
2023-10-12 47.86 47.86 46.62 47.37 0.4M
2023-10-11 45.41 47.95 45.41 47.21 0.7M
2023-10-10 46.12 46.56 45.69 45.98 0.6M
2023-10-09 45.87 47.19 45.27 45.94 0.5M
2023-09-28 45.43 46.60 45.21 46.15 0.4M
2023-09-27 45.60 46.38 45.16 45.50 0.5M
2023-09-26 46.19 46.39 45.40 45.66 0.3M
2023-09-25 47.28 47.29 45.78 46.19 0.4M
2023-09-22 46.26 47.13 45.73 47.01 0.5M
2023-09-21 45.53 46.64 45.53 46.40 0.5M
2023-09-20 46.68 47.86 46.00 46.12 0.5M
2023-09-19 47.33 47.55 46.10 46.96 0.5M
2023-09-18 48.11 48.38 47.30 47.58 0.5M
2023-09-15 48.10 49.82 47.33 48.11 0.9M
2023-09-14 48.49 49.07 47.60 48.10 0.5M
2023-09-13 49.47 49.69 48.22 48.85 0.5M
2023-09-12 50.66 50.66 49.31 49.98 0.5M
2023-09-11 50.21 50.88 49.66 50.49 0.5M
2023-09-08 49.70 50.69 49.10 50.20 0.5M
2023-09-07 50.99 51.16 49.50 49.70 0.6M
2023-09-06 50.24 51.50 48.38 51.16 0.9M
2023-09-05 48.63 50.40 48.63 49.42 0.8M
2023-09-04 48.30 49.48 47.69 49.36 0.8M
2023-09-01 49.29 49.95 48.00 48.30 0.9M
2023-08-31 49.00 49.90 48.13 48.63 1.3M
2023-08-30 47.90 49.40 47.41 49.16 1.5M
2023-08-29 44.23 47.48 43.60 47.06 1.0M
2023-08-28 46.06 46.80 44.10 44.25 1.0M
2023-08-25 45.82 46.77 43.41 43.75 0.7M
2023-08-24 45.00 47.50 45.00 46.29 0.5M
2023-08-23 47.30 47.88 45.60 45.75 0.5M
2023-08-22 46.88 47.76 45.40 47.25 0.7M
2023-08-21 45.53 48.00 45.53 46.88 1.0M
2023-08-18 47.38 49.77 46.12 46.16 1.4M
2023-08-17 45.01 46.11 44.50 45.89 0.7M
2023-08-16 46.16 46.68 45.00 45.27 0.6M
2023-08-15 48.14 48.36 45.67 46.32 0.8M
2023-08-14 48.31 48.67 46.66 47.70 0.6M
2023-08-11 49.27 49.93 48.60 48.67 0.3M
2023-08-10 48.72 49.90 48.54 49.44 0.3M
2023-08-09 49.15 49.49 48.50 48.71 0.4M
2023-08-08 50.29 50.31 49.05 49.12 0.4M
2023-08-07 49.60 50.38 49.42 49.86 0.4M
2023-08-04 50.13 50.78 49.55 50.00 0.4M
2023-08-03 50.79 51.68 49.31 50.13 0.5M
2023-08-02 50.90 51.38 50.39 50.80 0.4M
2023-08-01 50.60 50.70 49.80 50.30 0.3M
2023-07-31 50.24 51.79 49.80 50.15 0.7M
2023-07-28 52.86 52.99 48.91 50.78 1.7M
2023-07-27 54.11 54.95 52.89 53.00 0.4M
2023-07-26 55.31 55.40 54.35 54.39 0.3M
2023-07-25 54.65 55.98 54.46 55.30 0.3M
2023-07-24 55.17 55.37 54.00 54.65 0.3M
2023-07-21 55.07 56.50 54.63 54.85 0.4M
2023-07-20 57.89 57.89 54.60 54.90 0.6M
2023-07-19 57.02 58.18 56.80 57.14 0.3M
2023-07-18 58.21 59.15 57.15 57.27 0.4M
2023-07-17 59.30 59.30 57.50 57.98 0.5M
2023-07-14 59.90 60.50 58.43 58.83 0.7M
2023-07-13 58.17 59.46 56.80 59.21 0.8M
2023-07-12 60.85 60.85 57.26 57.35 0.6M
2023-07-11 57.01 60.59 56.18 60.20 1.5M
2023-07-10 58.13 58.13 56.50 56.74 0.4M
2023-07-07 58.97 59.04 57.37 57.55 0.4M
2023-07-06 58.97 60.16 58.11 59.21 0.6M
2023-07-05 58.00 62.19 57.98 58.97 1.4M
2023-07-04 56.61 59.30 56.08 58.50 0.9M
2023-07-03 57.00 57.88 55.61 56.57 0.7M
2023-06-30 55.60 57.68 55.11 57.00 0.8M
2023-06-29 55.88 56.37 54.99 55.63 0.6M
2023-06-28 55.71 56.09 53.45 54.98 0.7M
2023-06-27 56.45 56.60 55.63 55.91 0.5M
2023-06-26 56.15 57.90 55.10 55.77 0.7M
2023-06-21 57.94 57.94 55.84 56.15 0.9M
2023-06-20 58.75 59.15 57.40 57.94 1.1M
2023-06-19 57.42 59.46 57.42 58.75 1.0M
2023-06-16 58.75 59.41 57.91 58.00 0.8M
2023-06-15 60.28 60.28 57.70 58.80 1.0M
2023-06-14 60.00 60.95 58.44 60.30 1.2M
2023-06-13 58.11 59.60 57.38 59.29 1.1M
2023-06-12 58.39 59.49 56.88 58.11 1.0M
2023-06-09 58.72 59.66 56.70 58.42 1.0M
2023-06-08 59.83 60.50 58.68 58.71 0.7M
2023-06-07 60.09 60.57 59.20 60.00 0.7M
2023-06-06 62.63 62.63 59.48 59.61 1.1M
2023-06-05 63.90 64.00 61.80 62.34 1.3M
2023-06-02 65.37 66.36 62.60 64.56 0.9M
2023-06-01 67.74 67.74 65.00 65.37 1.0M
2023-05-31 67.82 68.65 66.39 66.88 1.1M
2023-05-30 65.35 67.67 64.81 67.38 1.3M
2023-05-29 64.82 67.38 64.82 66.00 1.3M
2023-05-26 63.07 67.71 63.07 64.66 1.3M
2023-05-25 60.87 63.25 60.72 63.00 1.3M
2023-05-24 60.90 63.00 60.15 61.30 1.0M
2023-05-23 62.50 64.50 61.90 62.46 0.6M
2023-05-22 60.08 63.50 60.08 62.45 0.9M
2023-05-19 58.39 63.22 58.00 60.91 1.5M
2023-05-18 60.60 60.90 58.29 58.74 0.8M
2023-05-17 55.61 59.92 55.35 59.55 1.3M
2023-05-16 55.79 56.53 54.70 56.34 0.6M
2023-05-15 56.96 56.96 55.55 55.80 0.6M
2023-05-12 56.44 59.16 56.23 56.33 0.4M
2023-05-11 55.06 58.17 55.00 56.75 0.6M
2023-05-10 55.02 56.39 54.72 55.29 0.3M
2023-05-09 57.70 57.86 55.41 55.42 0.6M
2023-05-08 58.36 60.25 57.77 57.80 0.6M
2023-05-05 60.00 60.63 57.77 59.50 0.5M
2023-05-04 62.65 62.88 59.03 60.20 0.5M
2023-04-28 57.76 62.20 57.76 60.30 0.9M
2023-04-27 58.13 59.67 56.61 57.76 0.7M
2023-04-26 54.61 59.28 54.61 58.00 1.1M
2023-04-25 59.75 59.75 54.99 56.25 1.3M
2023-04-24 63.13 63.90 58.61 59.77 1.6M
2023-04-21 70.30 70.70 64.01 64.14 1.7M
2023-04-20 72.92 73.39 68.99 70.81 2.1M
2023-04-19 75.16 76.50 72.28 73.06 1.5M
2023-04-18 76.60 77.45 74.19 74.89 1.4M
2023-04-17 81.95 83.80 75.80 76.26 2.3M
2023-04-14 80.03 84.50 74.38 83.63 2.4M
2023-04-13 77.50 87.80 77.50 79.38 3.2M
2023-04-12 73.00 76.58 70.20 76.30 1.5M
2023-04-11 70.80 75.80 70.80 72.55 1.2M
2023-04-10 70.99 73.80 69.76 71.33 0.8M
2023-04-07 72.13 74.37 71.13 71.70 0.8M
2023-04-06 69.53 75.18 69.50 72.50 1.3M
2023-04-04 70.01 72.99 68.12 70.80 1.3M
2023-04-03 70.00 71.00 69.06 70.75 0.6M
2023-03-31 69.00 70.98 67.36 70.27 1.1M
2023-03-30 64.25 71.32 64.25 69.00 1.3M
2023-03-29 63.71 66.18 62.65 64.15 0.4M
2023-03-28 66.10 66.98 63.00 63.75 0.7M
2023-03-27 67.33 68.50 65.51 66.35 0.6M
2023-03-24 69.69 70.46 67.58 67.97 0.6M
2023-03-23 69.00 69.29 66.90 68.98 0.7M
2023-03-22 71.81 71.81 68.00 69.00 1.1M
2023-03-21 72.01 74.44 71.30 72.29 0.6M
2023-03-20 70.51 73.12 70.28 72.69 0.4M
2023-03-17 70.47 72.65 69.45 71.50 0.5M
2023-03-16 70.58 72.66 69.74 70.58 0.4M
2023-03-15 70.50 73.90 69.61 70.98 0.6M
2023-03-14 69.70 72.08 68.38 70.22 0.5M
2023-03-13 67.05 71.27 67.05 70.03 0.6M
2023-03-10 67.41 70.79 65.93 69.44 0.7M
2023-03-09 63.63 67.99 63.63 67.63 0.8M
2023-03-08 63.00 65.50 62.90 64.86 0.3M
2023-03-07 63.80 67.67 63.21 63.54 0.6M
2023-03-06 62.90 65.64 62.90 64.41 0.4M
2023-03-03 64.98 65.80 62.60 63.93 0.4M
2023-03-02 65.80 66.68 63.57 64.00 0.4M
2023-03-01 65.51 66.80 65.30 65.82 0.4M
2023-02-28 68.58 68.61 65.73 66.70 0.3M
2023-02-27 68.66 69.90 67.50 68.58 0.4M
2023-02-24 68.40 71.77 67.76 69.00 0.7M
2023-02-23 64.12 67.77 64.12 67.70 0.5M
2023-02-22 65.00 66.88 64.09 65.98 0.4M
2023-02-21 66.42 68.45 64.30 65.27 0.7M
2023-02-20 65.70 66.65 63.00 66.14 0.8M
2023-02-17 71.10 71.10 64.35 65.70 1.0M
2023-02-16 73.94 73.94 69.68 69.75 0.5M
2023-02-15 75.41 76.79 72.12 73.94 0.5M
2023-02-14 75.00 76.12 72.00 75.41 0.7M
2023-02-13 75.04 75.49 71.40 74.50 1.1M
2023-02-10 73.75 76.79 73.60 75.49 1.0M
2023-02-09 67.10 77.99 66.51 76.01 1.7M
2023-02-08 68.49 69.37 66.01 66.50 0.4M
2023-02-07 69.44 69.86 67.82 68.49 0.2M
2023-02-06 67.18 70.62 67.18 68.83 0.4M
2023-02-03 68.40 69.48 66.80 68.37 0.3M
2023-02-02 67.49 69.62 66.31 68.89 0.6M
2023-02-01 65.68 68.50 65.68 67.00 0.5M
2023-01-31 67.61 67.61 65.16 65.75 0.3M
2023-01-30 67.42 69.68 66.21 67.70 0.5M
2023-01-20 66.52 68.60 65.74 67.36 0.4M
2023-01-19 65.89 67.96 65.61 66.87 0.4M
2023-01-18 67.96 67.96 65.06 65.36 0.3M
2023-01-17 68.33 68.68 66.04 67.50 0.7M
2023-01-16 63.34 69.20 63.00 67.19 1.2M
2023-01-13 60.38 64.19 60.30 63.60 0.7M
2023-01-12 58.88 62.88 58.50 60.81 0.6M
2023-01-11 59.26 61.48 58.97 59.76 0.6M
2023-01-10 57.62 61.50 56.56 59.30 1.1M
2023-01-09 56.45 59.50 55.40 57.64 0.7M
2023-01-06 55.90 57.48 55.30 56.40 0.5M
2023-01-05 54.70 56.48 52.72 55.91 0.6M
2023-01-04 55.79 57.97 53.03 53.60 0.6M
2023-01-03 54.70 55.56 51.70 54.95 0.6M