优博讯

300531
🏛️ 中国 →
18.55
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 18.77 19.29 18.77 19.15 1,825.7K
09:35 19.12 19.25 19.12 19.23 1,106.4K
09:40 19.21 19.21 19.10 19.10 557.2K
09:45 19.08 19.08 18.97 18.97 488.1K
09:50 18.98 18.98 18.85 18.86 417.8K
09:55 18.85 18.91 18.80 18.89 344.0K
10:00 18.88 18.89 18.77 18.81 427.8K
10:05 18.80 18.81 18.75 18.80 259.9K
10:10 18.80 18.80 18.70 18.72 480.1K
10:15 18.71 18.73 18.65 18.70 374.7K
10:20 18.71 18.77 18.71 18.73 102.7K
10:25 18.75 18.78 18.73 18.74 131.1K
10:30 18.73 18.76 18.72 18.73 124.0K
10:35 18.73 18.73 18.67 18.71 203.0K
10:40 18.71 18.74 18.68 18.73 57.6K
10:45 18.73 18.76 18.71 18.73 79.3K
10:50 18.73 18.76 18.70 18.72 76.3K
10:55 18.72 18.78 18.72 18.75 80.7K
11:00 18.77 18.78 18.75 18.76 61.6K
11:05 18.77 18.78 18.73 18.73 87.4K
11:10 18.76 18.76 18.70 18.71 96.3K
11:15 18.71 18.72 18.69 18.70 67.1K
11:20 18.70 18.71 18.66 18.66 193.3K
11:25 18.68 18.68 18.65 18.66 91.8K
13:00 18.66 18.66 18.58 18.59 238.9K
13:05 18.59 18.60 18.57 18.59 67.3K
13:10 18.59 18.62 18.58 18.62 86.2K
13:15 18.62 18.62 18.58 18.58 69.8K
13:20 18.59 18.62 18.58 18.58 118.3K
13:25 18.58 18.61 18.57 18.60 145.8K
13:30 18.59 18.60 18.55 18.55 113.1K
13:35 18.55 18.57 18.53 18.54 154.3K
13:40 18.54 18.56 18.52 18.56 100.3K
13:45 18.55 18.60 18.52 18.60 81.5K
13:50 18.61 18.61 18.50 18.51 166.6K
13:55 18.51 18.52 18.46 18.46 123.5K
14:00 18.46 18.49 18.45 18.45 116.1K
14:05 18.48 18.51 18.45 18.51 81.8K
14:10 18.50 18.52 18.47 18.49 121.7K
14:15 18.48 18.53 18.48 18.51 68.4K
14:20 18.51 18.57 18.50 18.50 177.9K
14:25 18.49 18.54 18.45 18.50 117.8K
14:30 18.51 18.54 18.44 18.48 171.4K
14:35 18.46 18.50 18.42 18.45 143.7K
14:40 18.44 18.51 18.44 18.51 154.7K
14:45 18.50 18.52 18.44 18.45 169.1K
14:50 18.46 18.46 18.41 18.41 312.8K
14:55 18.41 18.43 18.40 18.41 282.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 18.39 18.70 18.06 18.55 7.0M
2025-09-26 18.72 19.31 18.39 18.39 11.2M
2025-09-25 18.87 19.06 18.69 18.81 8.3M
2025-09-24 18.21 18.96 18.06 18.87 10.1M
2025-09-23 18.80 18.94 17.75 18.20 12.2M
2025-09-22 18.46 18.76 18.46 18.73 6.1M
2025-09-19 18.85 18.97 18.41 18.51 9.1M
2025-09-18 19.24 19.50 18.70 18.88 14.3M
2025-09-17 19.11 19.36 19.00 19.24 9.2M
2025-09-16 19.05 19.28 18.82 19.28 9.9M
2025-09-15 19.24 19.47 18.96 19.05 10.9M
2025-09-12 19.02 19.38 18.95 19.13 12.0M
2025-09-11 18.50 18.99 18.24 18.99 12.5M
2025-09-10 18.49 18.79 18.42 18.51 9.2M
2025-09-09 19.09 19.09 18.28 18.42 12.0M
2025-09-08 18.93 19.22 18.78 19.10 11.9M
2025-09-05 18.70 19.21 18.40 19.14 12.8M
2025-09-04 19.17 19.36 18.15 18.75 14.6M
2025-09-03 20.12 20.23 19.02 19.10 15.6M
2025-09-02 21.69 21.69 20.10 20.19 21.0M
2025-09-01 21.77 22.07 21.31 21.69 18.9M
2025-08-29 22.30 22.47 21.38 21.50 26.9M
2025-08-28 22.16 22.80 21.65 22.52 36.4M
2025-08-27 21.90 23.10 21.90 22.53 49.4M
2025-08-26 21.21 23.67 21.15 21.84 46.4M
2025-08-25 21.15 21.20 20.60 20.81 23.8M
2025-08-22 20.67 21.30 20.57 20.92 25.2M
2025-08-21 20.76 21.59 20.74 20.97 42.0M
2025-08-20 20.33 20.45 19.91 20.38 18.3M
2025-08-19 20.65 20.88 20.38 20.45 23.5M
2025-08-18 20.48 20.86 20.02 20.71 32.9M
2025-08-15 19.65 20.37 18.91 20.31 33.7M
2025-08-14 19.36 20.40 19.35 19.91 38.2M
2025-08-13 19.40 19.47 19.08 19.34 14.1M
2025-08-12 19.22 19.43 19.11 19.39 13.5M
2025-08-11 19.02 19.28 18.82 19.18 11.4M
2025-08-08 19.16 19.26 18.80 18.83 13.5M
2025-08-07 19.34 19.46 19.07 19.16 9.5M
2025-08-06 19.08 19.38 19.03 19.34 8.0M
2025-08-05 19.24 19.33 18.99 19.22 9.0M
2025-08-04 18.80 19.24 18.68 19.21 8.2M
2025-08-01 19.39 19.43 18.96 19.15 10.6M
2025-07-31 19.40 19.74 19.24 19.29 11.3M
2025-07-30 20.15 20.17 19.22 19.43 19.1M
2025-07-29 20.38 20.38 19.84 20.33 15.5M
2025-07-28 20.04 20.49 19.94 20.40 19.0M
2025-07-25 20.12 20.25 19.78 19.88 12.7M
2025-07-24 19.83 20.28 19.68 20.27 15.6M
2025-07-23 19.99 20.00 19.65 19.73 12.9M
2025-07-22 20.11 20.29 19.84 20.02 16.1M
2025-07-21 20.30 20.50 20.10 20.19 15.5M
2025-07-18 20.66 20.90 20.35 20.47 15.5M
2025-07-17 20.58 21.40 20.38 20.71 22.7M
2025-07-16 20.40 20.62 20.01 20.45 15.0M
2025-07-15 20.85 20.98 20.29 20.48 20.3M
2025-07-14 21.23 21.35 20.40 20.84 23.6M
2025-07-11 21.57 21.93 21.01 21.44 28.1M
2025-07-10 21.49 21.78 20.90 21.29 28.5M
2025-07-09 22.18 22.34 21.66 21.82 31.1M
2025-07-08 21.65 22.69 21.25 22.58 45.7M
2025-07-07 21.31 22.06 21.11 21.82 43.5M
2025-07-04 21.35 21.45 20.45 20.92 36.5M
2025-07-03 20.81 20.98 20.50 20.86 24.7M
2025-07-02 21.23 21.44 20.60 20.79 37.4M
2025-07-01 23.29 23.42 21.55 21.58 57.0M
2025-06-30 22.24 24.18 22.24 23.69 67.4M
2025-06-27 22.82 24.29 22.20 22.40 68.0M
2025-06-26 22.11 25.55 21.81 23.71 94.3M
2025-06-25 22.67 22.95 21.32 22.94 90.4M
2025-06-24 23.13 24.61 21.80 23.30 107.2M
2025-06-23 17.83 21.14 17.68 21.14 62.4M
2025-06-20 17.86 18.16 16.94 17.62 24.6M
2025-06-19 18.97 19.00 17.98 18.05 30.9M
2025-06-18 18.26 19.87 18.25 18.62 50.1M
2025-06-17 17.66 18.66 17.42 18.43 45.3M
2025-06-16 16.32 17.99 16.32 17.65 31.4M
2025-06-13 17.06 17.19 16.41 16.46 14.8M
2025-06-12 16.69 17.44 16.68 17.06 18.5M
2025-06-11 16.55 17.08 16.37 16.87 18.8M
2025-06-10 17.04 17.12 16.29 16.49 19.2M
2025-06-09 17.15 17.35 16.95 17.15 18.3M
2025-06-06 17.01 17.77 16.94 17.11 26.1M
2025-06-05 16.91 17.52 16.81 17.25 29.4M
2025-06-04 16.97 17.15 16.56 17.04 37.5M
2025-06-03 18.50 18.80 17.36 17.45 50.4M
2025-05-30 17.20 18.60 17.20 17.91 59.6M
2025-05-29 15.51 18.50 15.51 17.85 53.7M
2025-05-28 15.42 15.97 15.23 15.64 16.6M
2025-05-27 15.68 15.68 15.31 15.42 6.6M
2025-05-26 15.31 15.49 15.25 15.46 7.7M
2025-05-23 15.60 15.81 15.30 15.31 11.5M
2025-05-22 15.48 15.98 15.41 15.55 10.1M
2025-05-21 16.00 16.00 15.56 15.61 9.8M
2025-05-20 15.71 15.98 15.60 15.92 13.1M
2025-05-19 15.70 15.70 15.35 15.67 8.3M
2025-05-16 15.42 15.66 15.27 15.56 8.9M
2025-05-15 15.75 15.78 15.40 15.43 11.3M
2025-05-14 15.52 15.89 15.41 15.83 16.4M
2025-05-13 16.16 16.18 15.58 15.66 18.9M
2025-05-12 15.88 16.12 15.70 16.00 26.2M
2025-05-09 16.07 16.83 15.86 16.16 37.7M
2025-05-08 15.91 16.04 15.75 15.91 17.4M
2025-05-07 16.39 16.99 15.82 16.00 34.6M
2025-05-06 15.06 16.13 15.06 16.11 31.8M
2025-04-30 14.99 15.33 14.71 14.88 21.3M
2025-04-29 15.17 15.35 14.81 14.90 27.0M
2025-04-28 15.39 16.66 15.23 15.62 44.9M
2025-04-25 14.30 15.43 14.30 14.41 30.6M
2025-04-24 14.54 14.68 13.92 14.03 26.7M
2025-04-23 15.64 16.19 14.52 14.61 48.7M
2025-04-22 12.88 15.18 12.88 15.18 20.7M
2025-04-21 12.12 12.69 12.04 12.65 9.2M
2025-04-18 12.16 12.55 12.07 12.19 7.6M
2025-04-17 12.98 12.98 12.12 12.12 11.0M
2025-04-16 12.33 12.60 11.85 12.46 6.8M
2025-04-15 12.42 12.53 12.25 12.39 3.6M
2025-04-14 12.48 12.73 12.36 12.40 4.9M
2025-04-11 12.17 12.53 12.05 12.30 5.8M
2025-04-10 12.34 12.52 12.00 12.18 7.6M
2025-04-09 11.00 12.23 10.28 11.83 9.9M
2025-04-08 10.82 11.53 10.75 11.14 7.6M
2025-04-07 12.18 12.63 10.77 10.77 8.6M
2025-04-03 13.44 13.69 13.31 13.46 3.3M
2025-04-02 13.52 13.73 13.50 13.56 3.0M
2025-04-01 13.42 13.97 13.42 13.54 5.0M
2025-03-31 13.21 13.49 13.06 13.37 4.7M
2025-03-28 13.59 13.76 13.45 13.45 3.6M
2025-03-27 13.59 13.82 13.39 13.65 4.2M
2025-03-26 13.55 13.80 13.50 13.70 4.9M
2025-03-25 13.60 13.70 13.40 13.52 5.4M
2025-03-24 14.49 14.51 13.25 13.71 10.4M
2025-03-21 14.85 14.87 14.45 14.52 6.4M
2025-03-20 15.15 15.21 14.86 14.90 6.0M
2025-03-19 15.32 15.32 15.08 15.13 5.6M
2025-03-18 15.44 15.56 15.19 15.37 8.1M
2025-03-17 15.17 15.69 15.07 15.42 9.5M
2025-03-14 14.80 15.14 14.58 15.12 7.3M
2025-03-13 15.18 15.29 14.57 14.87 9.0M
2025-03-12 15.06 15.54 14.88 15.26 10.3M
2025-03-11 14.87 15.01 14.67 14.92 6.9M
2025-03-10 15.20 15.37 15.04 15.10 7.7M
2025-03-07 15.49 15.63 15.12 15.30 10.1M
2025-03-06 15.20 15.64 15.16 15.56 12.8M
2025-03-05 14.93 15.18 14.77 15.17 9.2M
2025-03-04 14.16 14.91 14.15 14.90 7.3M
2025-03-03 14.25 14.67 14.01 14.34 7.3M
2025-02-28 15.02 15.07 14.11 14.12 9.1M
2025-02-27 15.31 15.48 14.88 15.18 9.1M
2025-02-26 15.19 15.30 15.05 15.29 8.6M
2025-02-25 14.88 15.48 14.83 15.20 12.4M
2025-02-24 15.15 15.94 14.82 15.32 17.4M
2025-02-21 14.81 15.14 14.60 15.14 11.8M
2025-02-20 14.60 14.86 14.58 14.86 7.9M
2025-02-19 14.30 14.66 14.20 14.62 6.7M
2025-02-18 14.84 15.08 14.22 14.30 8.5M
2025-02-17 14.90 15.19 14.78 14.98 10.1M
2025-02-14 14.53 14.82 14.42 14.79 7.2M
2025-02-13 14.78 14.82 14.41 14.52 7.0M
2025-02-12 14.68 14.90 14.57 14.83 6.4M
2025-02-11 14.86 14.90 14.62 14.72 7.8M
2025-02-10 14.68 14.93 14.50 14.91 9.7M
2025-02-07 14.42 14.70 14.21 14.55 12.0M
2025-02-06 13.91 14.38 13.84 14.38 8.1M
2025-02-05 13.79 14.10 13.70 14.07 6.8M
2025-01-27 13.91 14.08 13.57 13.57 5.5M
2025-01-24 13.40 13.93 13.38 13.90 7.1M
2025-01-23 13.67 14.00 13.48 13.48 7.8M
2025-01-22 13.60 13.90 13.35 13.49 7.6M
2025-01-21 13.67 13.76 13.21 13.58 6.1M
2025-01-20 13.48 13.65 13.28 13.45 5.9M
2025-01-17 13.59 13.75 13.48 13.59 3.9M
2025-01-16 13.70 13.97 13.52 13.64 4.9M
2025-01-15 13.71 13.88 13.59 13.62 5.6M
2025-01-14 13.13 13.75 13.01 13.75 7.0M
2025-01-13 12.71 13.05 12.35 13.00 5.6M
2025-01-10 13.23 13.46 12.83 12.83 5.5M
2025-01-09 13.23 13.57 13.16 13.32 5.9M
2025-01-08 13.22 13.38 12.72 13.30 7.3M
2025-01-07 12.81 13.31 12.76 13.31 7.5M
2025-01-06 12.70 12.95 12.28 12.67 6.0M
2025-01-03 13.70 13.85 12.80 12.84 7.7M
2025-01-02 13.99 14.19 13.49 13.68 6.7M