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
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
2021-12-31 11.42 11.45 11.15 11.17 35.7M
2021-12-30 11.80 11.80 11.30 11.44 53.2M
2021-12-29 11.42 12.08 11.28 11.88 84.1M
2021-12-28 10.25 12.34 10.24 11.68 111.0M
2021-12-27 10.26 10.38 10.19 10.28 9.6M
2021-12-24 10.29 10.32 10.12 10.32 9.8M
2021-12-23 10.37 10.42 10.20 10.23 10.5M
2021-12-22 10.37 10.58 10.31 10.37 13.6M
2021-12-21 10.15 10.39 10.15 10.37 11.3M
2021-12-20 10.32 10.34 10.15 10.17 11.9M
2021-12-17 10.44 10.48 10.31 10.38 14.9M
2021-12-16 10.21 10.62 10.17 10.48 27.7M
2021-12-15 10.20 10.31 10.16 10.21 10.8M
2021-12-14 10.15 10.28 10.02 10.25 12.7M
2021-12-13 10.13 10.26 10.09 10.15 10.1M
2021-12-10 10.18 10.31 10.08 10.14 12.1M
2021-12-09 10.08 10.31 9.97 10.22 15.6M
2021-12-08 9.91 10.07 9.88 10.01 9.3M
2021-12-07 10.12 10.13 9.81 9.88 14.5M
2021-12-06 10.23 10.27 10.02 10.04 12.3M
2021-12-03 10.29 10.35 10.19 10.28 10.4M
2021-12-02 10.37 10.48 10.19 10.22 14.1M
2021-12-01 10.20 10.48 10.17 10.38 15.1M
2021-11-30 9.95 10.47 9.89 10.27 28.4M
2021-11-29 9.79 9.97 9.75 9.86 9.9M
2021-11-26 10.08 10.08 9.90 9.92 12.0M
2021-11-25 10.08 10.29 10.05 10.09 14.6M
2021-11-24 10.07 10.11 9.97 10.05 9.6M
2021-11-23 10.01 10.16 9.94 10.08 12.3M
2021-11-22 10.07 10.11 9.97 10.05 8.1M
2021-11-19 9.92 10.07 9.92 10.06 7.9M
2021-11-18 10.11 10.17 9.99 10.00 9.2M
2021-11-17 9.99 10.13 9.93 10.11 8.6M
2021-11-16 10.09 10.18 9.98 9.99 11.5M
2021-11-15 9.90 10.27 9.89 10.20 19.7M
2021-11-12 9.77 9.93 9.76 9.89 10.3M
2021-11-11 9.77 9.95 9.74 9.82 9.9M
2021-11-10 9.77 9.84 9.65 9.78 9.6M
2021-11-09 9.80 9.89 9.72 9.75 8.5M
2021-11-08 9.63 9.84 9.62 9.84 12.5M
2021-11-05 9.50 9.84 9.43 9.71 16.5M
2021-11-04 9.47 9.54 9.43 9.50 8.6M
2021-11-03 9.42 9.52 9.37 9.45 7.2M
2021-11-02 9.45 9.64 9.30 9.42 11.6M
2021-11-01 9.35 9.56 9.34 9.50 9.0M
2021-10-29 9.28 9.41 9.26 9.36 9.2M
2021-10-28 9.41 9.41 9.18 9.24 13.2M
2021-10-27 9.90 9.90 9.31 9.44 32.8M
2021-10-26 10.33 10.47 10.28 10.33 7.4M
2021-10-25 10.32 10.43 10.20 10.36 9.7M
2021-10-22 10.57 10.64 10.35 10.37 9.6M
2021-10-21 10.72 10.79 10.55 10.57 11.2M
2021-10-20 10.52 10.87 10.48 10.78 15.0M
2021-10-19 10.45 10.57 10.41 10.54 8.3M
2021-10-18 10.52 10.63 10.39 10.48 10.5M
2021-10-15 10.52 10.68 10.51 10.54 7.3M
2021-10-14 10.70 10.74 10.51 10.57 10.2M
2021-10-13 10.86 10.88 10.64 10.76 9.9M
2021-10-12 10.72 10.85 10.55 10.83 16.8M
2021-10-11 10.43 10.87 10.39 10.74 17.5M
2021-10-08 10.48 10.51 10.37 10.40 9.1M
2021-09-30 10.18 10.41 10.17 10.23 9.4M
2021-09-29 10.18 10.35 10.04 10.21 11.2M
2021-09-28 10.15 10.29 10.15 10.21 7.3M
2021-09-27 10.59 10.66 10.07 10.20 17.5M
2021-09-24 10.50 10.76 10.42 10.57 16.7M
2021-09-23 10.45 10.62 10.41 10.52 11.2M
2021-09-22 10.38 10.47 10.32 10.40 13.1M
2021-09-17 10.84 10.87 10.46 10.54 16.7M
2021-09-16 11.00 11.05 10.78 10.79 16.4M
2021-09-15 10.91 11.26 10.72 11.08 26.3M
2021-09-14 11.18 11.25 10.93 10.99 19.9M
2021-09-13 10.99 11.24 10.90 11.09 20.2M
2021-09-10 11.13 11.13 10.92 10.95 19.2M
2021-09-09 11.20 11.25 11.00 11.12 20.2M
2021-09-08 10.93 11.32 10.92 11.20 27.2M
2021-09-07 10.97 11.12 10.87 11.00 24.0M
2021-09-06 10.92 11.16 10.78 11.00 26.7M
2021-09-03 10.86 11.06 10.78 10.85 21.4M
2021-09-02 10.85 10.92 10.75 10.80 22.9M
2021-09-01 10.82 11.15 10.79 10.95 23.0M
2021-08-31 11.08 11.11 10.83 10.87 25.0M
2021-08-30 10.91 11.33 10.72 11.21 41.2M
2021-08-27 10.98 11.22 10.74 10.84 47.2M
2021-08-26 12.15 12.15 11.07 11.11 100.4M
2021-08-25 13.21 13.35 12.97 13.22 37.8M
2021-08-24 13.80 13.97 13.27 13.37 52.0M
2021-08-23 12.88 13.80 12.87 13.59 65.1M
2021-08-20 12.46 12.97 12.25 12.81 38.5M
2021-08-19 12.78 12.82 12.15 12.36 42.5M
2021-08-18 12.73 13.20 12.73 12.89 36.3M
2021-08-17 13.70 14.20 12.88 12.88 59.7M
2021-08-16 12.72 13.44 12.62 13.13 47.5M
2021-08-13 13.00 13.09 12.56 12.71 36.1M
2021-08-12 13.30 13.42 12.92 13.05 42.4M
2021-08-11 12.73 13.68 12.64 13.39 61.2M
2021-08-10 12.90 13.36 12.58 12.87 48.6M
2021-08-09 12.67 13.36 12.48 12.86 61.2M
2021-08-06 13.04 13.14 12.55 12.62 67.1M
2021-08-05 13.26 13.58 13.05 13.23 77.7M
2021-08-04 13.08 14.33 12.81 13.85 106.6M
2021-08-03 13.98 14.40 13.15 13.26 145.0M
2021-08-02 11.05 13.37 11.02 13.37 94.7M
2021-07-30 11.10 11.58 11.01 11.14 37.5M
2021-07-29 10.42 12.04 10.31 11.34 63.6M
2021-07-28 10.03 10.69 9.74 10.45 27.7M
2021-07-27 9.82 10.25 9.73 10.08 25.1M
2021-07-26 9.64 9.88 9.61 9.82 12.3M
2021-07-23 9.92 9.96 9.68 9.69 13.2M
2021-07-22 9.89 9.99 9.84 9.92 8.4M
2021-07-21 9.90 10.03 9.86 9.90 9.7M
2021-07-20 9.79 9.93 9.76 9.89 7.2M
2021-07-19 10.07 10.10 9.81 9.86 15.7M
2021-07-16 10.19 10.28 10.11 10.12 9.0M
2021-07-15 10.18 10.34 10.11 10.19 10.9M
2021-07-14 10.50 10.57 10.18 10.23 16.2M
2021-07-13 10.36 10.65 10.31 10.53 21.0M
2021-07-12 10.27 10.42 10.22 10.32 13.7M
2021-07-09 10.37 10.45 10.18 10.30 14.2M
2021-07-08 10.21 10.33 10.05 10.33 14.5M
2021-07-07 10.07 10.29 10.03 10.21 11.1M
2021-07-06 10.34 10.34 10.04 10.13 13.6M
2021-07-05 10.20 10.35 10.15 10.31 9.5M
2021-07-02 10.34 10.39 10.16 10.20 10.7M
2021-07-01 10.64 10.66 10.25 10.27 19.0M
2021-06-30 10.59 10.86 10.55 10.67 17.3M
2021-06-29 10.51 10.87 10.49 10.54 24.0M
2021-06-28 10.48 10.65 10.44 10.51 14.3M
2021-06-25 10.21 10.59 10.15 10.55 20.7M
2021-06-24 10.40 10.42 10.19 10.22 14.0M
2021-06-23 10.65 10.66 10.35 10.42 16.3M
2021-06-22 10.54 10.77 10.45 10.65 19.9M
2021-06-21 10.57 10.66 10.43 10.50 20.0M
2021-06-18 10.36 10.75 10.20 10.65 31.0M
2021-06-17 10.21 10.33 10.06 10.29 20.7M
2021-06-16 9.91 10.39 9.83 10.20 29.7M
2021-06-15 9.84 10.13 9.84 9.95 17.2M
2021-06-11 9.96 10.06 9.77 9.81 16.8M
2021-06-10 10.05 10.05 9.92 9.95 14.6M
2021-06-09 10.03 10.11 9.94 10.05 13.7M
2021-06-08 10.08 10.13 9.90 10.02 13.6M
2021-06-07 10.07 10.08 9.94 9.98 11.2M
2021-06-04 10.00 10.09 9.94 9.99 11.1M
2021-06-03 10.01 10.32 10.01 10.01 13.8M
2021-06-02 10.32 10.35 9.99 10.01 17.9M
2021-06-01 10.41 10.49 10.25 10.30 21.6M
2021-05-31 9.64 10.49 9.61 10.39 34.1M
2021-05-28 9.92 9.95 9.64 9.66 14.2M
2021-05-27 9.77 10.00 9.74 9.74 18.5M
2021-05-26 9.78 9.86 9.70 9.72 11.9M
2021-05-25 9.62 9.92 9.55 9.81 12.6M
2021-05-24 9.40 9.72 9.38 9.65 10.6M
2021-05-21 9.51 9.55 9.43 9.46 5.7M
2021-05-20 9.59 9.69 9.48 9.50 8.3M
2021-05-19 9.50 9.74 9.45 9.60 11.9M
2021-05-18 9.40 9.53 9.33 9.48 7.1M
2021-05-17 9.44 9.64 9.38 9.46 11.3M
2021-05-14 9.42 9.50 9.33 9.48 9.6M
2021-05-13 9.25 9.55 9.18 9.40 12.5M
2021-05-12 9.25 9.38 9.17 9.28 8.4M
2021-05-11 9.03 9.35 8.99 9.32 15.2M
2021-05-10 9.42 9.45 8.95 9.01 24.4M
2021-05-07 9.63 9.68 9.47 9.50 11.5M
2021-05-06 9.60 9.75 9.60 9.66 7.5M
2021-04-30 9.97 10.00 9.61 9.65 19.0M
2021-04-29 9.99 10.13 9.95 10.02 9.0M
2021-04-28 9.99 10.21 9.93 10.21 9.4M
2021-04-27 10.06 10.11 9.98 9.99 9.2M
2021-04-26 10.10 10.14 10.03 10.05 9.6M
2021-04-23 10.18 10.20 10.06 10.20 6.8M
2021-04-22 10.21 10.26 10.16 10.18 6.5M
2021-04-21 10.27 10.32 10.13 10.21 7.5M
2021-04-20 10.45 10.45 10.26 10.27 9.6M
2021-04-19 10.32 10.55 10.32 10.44 13.2M
2021-04-16 10.14 10.33 10.11 10.31 10.8M
2021-04-15 10.11 10.17 10.01 10.11 6.1M
2021-04-14 10.16 10.20 10.07 10.16 6.6M
2021-04-13 9.99 10.15 9.99 10.14 9.1M
2021-04-12 10.14 10.16 9.94 9.99 15.3M
2021-04-09 10.26 10.26 10.12 10.17 12.4M
2021-04-08 10.33 10.34 10.23 10.29 10.4M
2021-04-07 10.37 10.39 10.26 10.33 9.9M
2021-04-06 10.36 10.45 10.24 10.38 12.2M
2021-04-02 10.35 10.44 10.24 10.36 16.7M
2021-04-01 10.20 10.60 10.20 10.51 31.4M
2021-03-31 11.29 11.34 11.22 11.33 6.4M
2021-03-30 11.50 11.53 11.25 11.27 12.2M
2021-03-29 11.85 11.85 11.45 11.46 15.6M
2021-03-26 11.84 11.92 11.74 11.84 10.9M
2021-03-25 11.90 12.03 11.76 11.93 11.5M
2021-03-24 11.45 12.16 11.41 11.90 20.8M
2021-03-23 11.60 11.60 11.33 11.46 8.3M
2021-03-22 11.49 11.64 11.45 11.58 7.5M
2021-03-19 11.30 11.51 11.25 11.51 8.3M
2021-03-18 11.51 11.53 11.32 11.34 10.2M
2021-03-17 11.59 11.68 11.42 11.52 6.9M
2021-03-16 11.41 11.62 11.37 11.57 7.1M
2021-03-15 11.48 11.53 11.31 11.44 7.7M
2021-03-12 11.63 11.64 11.37 11.44 7.9M
2021-03-11 11.42 11.64 11.31 11.60 9.0M
2021-03-10 11.98 12.02 11.38 11.42 12.8M
2021-03-09 12.17 12.29 11.87 11.92 14.0M
2021-03-08 12.21 12.37 12.12 12.17 9.9M
2021-03-05 12.01 12.35 12.01 12.28 11.8M
2021-03-04 11.97 12.36 11.93 12.14 17.0M
2021-03-03 11.88 12.05 11.84 11.97 8.0M
2021-03-02 12.21 12.22 11.88 11.91 11.9M
2021-03-01 12.05 12.27 11.99 12.18 12.7M
2021-02-26 12.01 12.43 11.82 12.15 21.6M
2021-02-25 12.01 12.07 11.81 11.91 9.7M
2021-02-24 11.76 12.10 11.71 12.06 14.0M
2021-02-23 11.75 11.94 11.70 11.81 8.5M
2021-02-22 11.84 12.06 11.75 11.75 14.1M
2021-02-19 11.75 11.85 11.65 11.82 9.6M
2021-02-18 11.52 11.80 11.45 11.70 13.8M
2021-02-10 11.16 11.26 11.08 11.25 7.8M
2021-02-09 11.00 11.36 10.84 11.20 12.4M
2021-02-08 10.71 10.89 10.68 10.75 8.8M
2021-02-05 11.01 11.15 10.69 10.70 11.8M
2021-02-04 11.25 11.25 10.92 11.01 13.2M
2021-02-03 11.94 11.99 11.18 11.24 18.8M
2021-02-02 12.08 12.09 11.87 11.92 7.4M
2021-02-01 11.89 12.14 11.81 12.04 8.1M
2021-01-29 12.06 12.14 11.80 11.89 11.7M
2021-01-28 12.22 12.31 11.98 12.02 12.7M
2021-01-27 12.25 12.45 12.21 12.34 7.9M
2021-01-26 12.30 12.49 12.26 12.29 9.1M
2021-01-25 12.74 12.79 12.24 12.31 16.4M
2021-01-22 13.00 13.01 12.62 12.82 13.5M
2021-01-21 13.02 13.09 12.82 12.96 12.0M
2021-01-20 13.19 13.23 12.93 13.06 9.9M
2021-01-19 12.96 13.40 12.91 13.18 16.1M
2021-01-18 12.98 13.16 12.89 13.02 11.4M
2021-01-15 13.00 13.30 12.94 13.04 13.7M
2021-01-14 12.94 13.35 12.88 13.22 20.6M
2021-01-13 12.80 13.17 12.57 12.96 21.9M
2021-01-12 12.31 12.86 12.29 12.81 20.5M
2021-01-11 12.48 12.72 12.22 12.29 13.9M
2021-01-08 12.27 12.91 12.08 12.58 21.7M
2021-01-07 12.30 12.30 12.04 12.20 12.2M
2021-01-06 12.51 12.54 12.26 12.30 10.5M
2021-01-05 12.40 12.56 12.27 12.50 12.4M
2021-01-04 12.31 12.47 12.22 12.43 12.4M