机器人

300024
🏛️ 中国 →
19.32
最后更新: 2025-09-26
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 19.84 19.91 19.79 19.83 2,719.5K
09:35 19.82 19.90 19.81 19.85 1,540.5K
09:40 19.84 19.89 19.73 19.74 2,225.1K
09:45 19.71 19.77 19.68 19.69 1,925.6K
09:50 19.67 19.69 19.63 19.64 1,710.6K
09:55 19.63 19.75 19.62 19.71 1,131.0K
10:00 19.71 19.74 19.62 19.65 991.9K
10:05 19.65 19.75 19.63 19.73 722.9K
10:10 19.73 19.74 19.67 19.70 600.4K
10:15 19.69 19.73 19.66 19.66 495.2K
10:20 19.66 19.70 19.62 19.67 755.4K
10:25 19.68 19.70 19.63 19.65 527.5K
10:30 19.65 19.66 19.60 19.62 1,057.8K
10:35 19.62 19.62 19.51 19.56 1,772.5K
10:40 19.55 19.57 19.51 19.57 916.3K
10:45 19.58 19.62 19.56 19.61 518.0K
10:50 19.60 19.64 19.58 19.58 332.1K
10:55 19.61 19.65 19.60 19.61 279.1K
11:00 19.62 19.71 19.61 19.69 495.6K
11:05 19.70 19.72 19.68 19.70 387.1K
11:10 19.71 19.71 19.64 19.66 229.2K
11:15 19.68 19.68 19.62 19.63 170.2K
11:20 19.63 19.63 19.59 19.59 480.8K
11:25 19.59 19.61 19.56 19.58 426.0K
11:30 19.58 19.58 19.58 19.58 0.2K
13:00 19.58 19.63 19.57 19.59 688.0K
13:05 19.58 19.61 19.57 19.60 395.0K
13:10 19.60 19.62 19.57 19.59 429.5K
13:15 19.59 19.62 19.56 19.56 521.2K
13:20 19.56 19.61 19.56 19.58 457.4K
13:25 19.57 19.61 19.56 19.58 318.0K
13:30 19.58 19.58 19.54 19.56 573.4K
13:35 19.57 19.57 19.52 19.53 576.6K
13:40 19.52 19.54 19.50 19.54 699.9K
13:45 19.54 19.58 19.50 19.57 556.2K
13:50 19.57 19.57 19.48 19.50 1,477.9K
13:55 19.49 19.55 19.42 19.42 847.9K
14:00 19.41 19.47 19.40 19.46 1,020.0K
14:05 19.46 19.47 19.42 19.44 725.3K
14:10 19.45 19.46 19.40 19.40 634.3K
14:15 19.41 19.44 19.39 19.41 1,054.8K
14:20 19.41 19.45 19.38 19.39 939.5K
14:25 19.38 19.40 19.35 19.40 957.5K
14:30 19.39 19.41 19.33 19.36 1,043.0K
14:35 19.36 19.38 19.31 19.31 1,169.6K
14:40 19.33 19.39 19.33 19.39 890.2K
14:45 19.39 19.46 19.38 19.42 1,295.0K
14:50 19.40 19.42 19.33 19.33 1,697.5K
14:55 19.32 19.34 19.32 19.32 876.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 19.86 19.91 19.31 19.32 42.9M
2025-09-25 20.24 20.48 20.00 20.02 46.7M
2025-09-24 19.34 20.37 19.22 20.29 74.3M
2025-09-23 19.77 19.90 18.96 19.50 58.7M
2025-09-22 19.80 19.99 19.68 19.96 41.0M
2025-09-19 20.28 20.53 19.76 19.83 71.6M
2025-09-18 21.00 21.45 20.08 20.44 125.3M
2025-09-17 20.62 21.34 20.46 20.98 118.7M
2025-09-16 19.82 20.74 19.81 20.68 104.7M
2025-09-15 20.00 20.29 19.86 19.89 45.8M
2025-09-12 20.19 20.57 20.02 20.05 65.2M
2025-09-11 19.65 20.20 19.34 20.19 67.0M
2025-09-10 19.72 20.02 19.54 19.66 43.2M
2025-09-09 19.98 20.11 19.64 19.71 65.7M
2025-09-08 19.03 20.80 18.96 20.29 126.3M
2025-09-05 18.35 19.10 18.17 19.04 54.3M
2025-09-04 19.24 19.41 18.01 18.35 75.2M
2025-09-03 20.30 20.47 19.20 19.28 72.0M
2025-09-02 19.98 20.49 19.18 20.23 109.4M
2025-09-01 20.00 20.35 19.82 19.99 45.4M
2025-08-29 20.02 20.48 19.76 20.10 62.8M
2025-08-28 19.65 20.17 19.11 20.17 88.9M
2025-08-27 20.40 21.00 19.62 19.65 105.2M
2025-08-26 20.58 20.59 20.23 20.30 74.5M
2025-08-25 20.91 21.18 20.43 20.85 101.8M
2025-08-22 20.20 20.80 20.11 20.60 83.1M
2025-08-21 20.28 20.61 20.04 20.20 59.7M
2025-08-20 20.62 20.86 20.11 20.56 84.1M
2025-08-19 20.51 21.56 20.01 20.90 148.9M
2025-08-18 20.50 20.90 20.23 20.60 125.9M
2025-08-15 20.00 20.78 19.81 20.41 140.7M
2025-08-14 18.95 22.00 18.60 20.32 206.9M
2025-08-13 18.86 18.99 18.69 18.91 60.5M
2025-08-12 19.17 19.18 18.60 18.86 64.7M
2025-08-11 19.08 19.35 18.98 19.17 77.2M
2025-08-08 19.13 19.26 18.84 18.89 75.6M
2025-08-07 19.63 19.79 18.90 19.33 155.9M
2025-08-06 17.85 20.70 17.82 20.09 228.4M
2025-08-05 17.51 17.59 17.37 17.52 36.3M
2025-08-04 17.00 17.45 16.93 17.43 35.8M
2025-08-01 16.91 17.15 16.85 17.03 22.6M
2025-07-31 17.08 17.37 16.85 16.89 31.3M
2025-07-30 17.37 17.38 16.94 17.09 29.6M
2025-07-29 17.46 17.48 17.20 17.41 25.3M
2025-07-28 17.77 17.79 17.36 17.45 32.4M
2025-07-25 17.38 17.68 17.30 17.61 44.6M
2025-07-24 17.18 17.40 17.18 17.37 34.5M
2025-07-23 17.20 17.29 17.05 17.06 26.3M
2025-07-22 17.37 17.45 17.16 17.25 30.0M
2025-07-21 17.32 17.77 17.27 17.41 46.8M
2025-07-18 17.29 17.32 17.10 17.20 23.9M
2025-07-17 17.05 17.26 16.94 17.22 33.9M
2025-07-16 17.02 17.19 16.88 17.05 25.1M
2025-07-15 17.10 17.20 16.80 17.02 26.6M
2025-07-14 17.01 17.20 17.00 17.10 29.2M
2025-07-11 16.72 17.16 16.62 17.01 35.0M
2025-07-10 16.60 16.80 16.56 16.73 16.8M
2025-07-09 16.80 17.06 16.65 16.71 25.1M
2025-07-08 16.49 16.77 16.45 16.74 21.5M
2025-07-07 16.58 16.58 16.38 16.41 15.0M
2025-07-04 16.81 16.89 16.52 16.63 21.3M
2025-07-03 16.75 16.87 16.66 16.78 17.1M
2025-07-02 16.95 16.98 16.66 16.75 19.2M
2025-07-01 17.15 17.18 16.85 16.95 21.3M
2025-06-30 16.87 17.33 16.80 17.18 37.2M
2025-06-27 16.84 17.12 16.75 16.86 25.3M
2025-06-26 16.99 17.13 16.78 16.80 29.8M
2025-06-25 16.76 17.00 16.68 16.99 42.0M
2025-06-24 16.13 16.75 16.13 16.75 42.9M
2025-06-23 15.70 16.13 15.49 16.08 16.1M
2025-06-20 16.16 16.29 15.76 15.79 22.2M
2025-06-19 16.51 16.59 16.10 16.16 21.6M
2025-06-18 16.51 16.61 16.35 16.59 18.0M
2025-06-17 16.55 16.81 16.48 16.58 21.0M
2025-06-16 16.32 16.65 16.26 16.49 20.2M
2025-06-13 16.60 16.90 16.46 16.46 38.2M
2025-06-12 16.53 16.85 16.33 16.72 28.7M
2025-06-11 16.45 16.68 16.42 16.53 16.3M
2025-06-10 16.80 16.80 16.25 16.48 22.0M
2025-06-09 16.58 16.99 16.51 16.74 26.5M
2025-06-06 16.68 16.68 16.41 16.49 14.5M
2025-06-05 16.45 16.65 16.28 16.62 22.3M
2025-06-04 16.36 16.48 16.31 16.40 15.5M
2025-06-03 16.02 16.39 15.92 16.35 20.5M
2025-05-30 16.40 16.42 16.11 16.16 17.0M
2025-05-29 16.15 16.47 16.13 16.44 21.6M
2025-05-28 16.30 16.37 16.08 16.12 15.1M
2025-05-27 16.47 16.47 16.23 16.28 15.2M
2025-05-26 16.53 16.65 16.35 16.56 18.6M
2025-05-23 16.57 16.73 16.26 16.27 20.8M
2025-05-22 16.73 16.88 16.50 16.55 17.2M
2025-05-21 16.90 16.91 16.67 16.77 18.9M
2025-05-20 16.88 17.05 16.71 16.94 18.3M
2025-05-19 16.88 16.95 16.60 16.93 20.3M
2025-05-16 16.83 17.20 16.81 16.96 20.7M
2025-05-15 17.35 17.35 16.89 16.92 24.5M
2025-05-14 17.35 17.49 17.12 17.36 28.1M
2025-05-13 17.80 17.88 17.30 17.35 38.5M
2025-05-12 17.09 17.93 17.09 17.61 57.9M
2025-05-09 17.17 17.21 16.81 16.98 25.4M
2025-05-08 17.11 17.39 17.05 17.24 29.2M
2025-05-07 17.36 17.57 16.92 17.15 40.1M
2025-05-06 16.90 17.22 16.80 17.19 40.5M
2025-04-30 16.23 16.79 16.17 16.66 37.2M
2025-04-29 16.09 16.32 16.01 16.17 17.3M
2025-04-28 16.22 16.34 16.03 16.06 16.4M
2025-04-25 16.23 16.40 16.18 16.28 18.9M
2025-04-24 16.56 16.58 16.15 16.20 30.8M
2025-04-23 16.27 16.83 16.27 16.61 42.2M
2025-04-22 16.41 16.46 16.24 16.26 19.3M
2025-04-21 16.15 16.45 15.97 16.44 27.5M
2025-04-18 16.04 16.20 15.97 16.16 16.8M
2025-04-17 16.10 16.38 16.03 16.06 22.3M
2025-04-16 16.40 16.46 15.91 16.17 24.7M
2025-04-15 16.50 16.66 16.24 16.43 25.2M
2025-04-14 16.65 16.83 16.42 16.50 34.6M
2025-04-11 16.04 16.55 15.90 16.31 41.7M
2025-04-10 16.20 16.70 16.14 16.18 58.6M
2025-04-09 14.74 15.84 13.87 15.78 71.0M
2025-04-08 14.47 15.45 14.47 14.88 64.1M
2025-04-07 16.32 16.62 14.20 14.21 84.3M
2025-04-03 17.71 18.15 17.61 17.75 24.0M
2025-04-02 17.61 18.09 17.61 17.94 24.1M
2025-04-01 17.90 17.99 17.71 17.71 20.8M
2025-03-31 18.17 18.17 17.40 17.83 38.1M
2025-03-28 18.59 18.73 18.21 18.21 28.3M
2025-03-27 18.96 18.96 18.46 18.62 28.9M
2025-03-26 18.75 19.24 18.68 18.96 31.5M
2025-03-25 18.76 19.04 18.63 18.75 28.7M
2025-03-24 19.12 19.19 18.22 18.79 47.6M
2025-03-21 19.70 19.72 19.06 19.12 51.2M
2025-03-20 19.90 20.14 19.70 19.77 43.3M
2025-03-19 20.00 20.45 19.71 20.07 60.2M
2025-03-18 20.08 20.18 19.86 19.95 41.0M
2025-03-17 20.05 20.23 19.82 20.07 46.6M
2025-03-14 19.79 20.30 19.61 20.07 61.3M
2025-03-13 20.41 20.47 19.58 19.80 68.7M
2025-03-12 20.80 21.17 20.55 20.58 82.6M
2025-03-11 20.52 20.86 20.24 20.70 110.6M
2025-03-10 19.50 22.49 19.34 20.99 179.8M
2025-03-07 19.85 19.98 19.37 19.53 54.5M
2025-03-06 19.57 20.05 19.47 19.87 70.0M
2025-03-05 19.30 19.54 19.05 19.40 52.4M
2025-03-04 18.77 19.45 18.70 19.29 53.5M
2025-03-03 19.42 19.64 18.67 18.88 78.8M
2025-02-28 20.70 20.78 19.35 19.46 96.8M
2025-02-27 21.43 21.46 20.50 20.92 127.1M
2025-02-26 21.26 22.46 20.85 21.75 170.3M
2025-02-25 20.50 22.18 20.40 21.10 136.7M
2025-02-24 21.10 21.76 20.45 20.95 125.7M
2025-02-21 21.00 21.50 20.76 21.20 123.9M
2025-02-20 20.95 21.58 20.66 21.21 161.1M
2025-02-19 19.30 21.28 19.24 21.00 195.4M
2025-02-18 20.35 20.36 19.32 19.37 83.6M
2025-02-17 19.49 20.38 19.49 20.34 106.0M
2025-02-14 19.69 19.88 19.31 19.46 64.7M
2025-02-13 20.39 20.58 19.74 19.82 88.8M
2025-02-12 19.75 20.79 19.64 20.59 128.7M
2025-02-11 20.15 20.18 19.73 19.89 76.3M
2025-02-10 20.05 20.35 19.89 20.24 85.1M
2025-02-07 20.26 20.55 19.65 20.19 135.5M
2025-02-06 19.30 20.46 19.15 20.25 126.8M
2025-02-05 18.60 19.61 18.50 19.33 104.5M
2025-01-27 19.23 19.24 18.11 18.16 98.2M
2025-01-24 19.13 19.73 19.05 19.63 81.5M
2025-01-23 19.34 20.33 19.20 19.40 112.6M
2025-01-22 19.50 19.50 18.95 19.05 67.9M
2025-01-21 19.27 19.82 19.13 19.69 95.3M
2025-01-20 19.41 19.48 19.00 19.07 58.6M
2025-01-17 19.11 19.59 19.00 19.13 64.4M
2025-01-16 19.72 20.09 19.14 19.30 97.5M
2025-01-15 20.22 20.23 19.51 19.60 113.1M
2025-01-14 17.88 20.99 17.66 20.20 160.7M
2025-01-13 17.00 18.30 17.00 17.85 83.7M
2025-01-10 17.81 18.64 17.63 17.70 107.4M
2025-01-09 17.57 18.20 17.51 17.82 89.6M
2025-01-08 16.89 18.34 16.43 17.87 120.8M
2025-01-07 16.23 17.01 16.20 17.00 68.4M
2025-01-06 16.45 16.64 15.99 16.13 54.7M
2025-01-03 17.71 17.85 16.38 16.50 82.6M
2025-01-02 17.94 18.50 17.45 17.70 74.6M