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
2023-12-29 11.50 11.92 11.48 11.87 24.2M
2023-12-28 11.17 11.58 11.05 11.52 24.2M
2023-12-27 11.15 11.21 11.03 11.17 13.9M
2023-12-26 11.55 11.56 11.06 11.12 21.8M
2023-12-25 11.42 11.74 11.40 11.57 16.4M
2023-12-22 11.67 11.73 11.35 11.42 19.2M
2023-12-21 11.50 11.72 11.25 11.68 22.0M
2023-12-20 11.78 11.91 11.56 11.56 17.1M
2023-12-19 11.70 11.84 11.47 11.80 21.3M
2023-12-18 11.79 11.81 11.54 11.58 17.3M
2023-12-15 12.10 12.15 11.80 11.82 29.7M
2023-12-14 12.02 12.37 12.01 12.14 36.4M
2023-12-13 11.98 12.32 11.93 12.10 37.2M
2023-12-12 11.87 12.07 11.83 12.02 19.9M
2023-12-11 11.60 11.92 11.45 11.90 20.6M
2023-12-08 11.69 11.87 11.64 11.69 18.4M
2023-12-07 11.57 11.75 11.53 11.67 16.3M
2023-12-06 11.54 11.72 11.50 11.61 13.8M
2023-12-05 11.95 11.98 11.57 11.58 25.0M
2023-12-04 12.00 12.19 11.97 12.04 20.0M
2023-12-01 11.85 12.05 11.75 12.01 19.8M
2023-11-30 12.10 12.13 11.79 11.90 21.7M
2023-11-29 12.00 12.29 11.95 12.03 24.1M
2023-11-28 11.94 12.21 11.85 12.01 21.6M
2023-11-27 11.80 12.04 11.77 11.96 16.2M
2023-11-24 12.22 12.22 11.86 11.87 22.1M
2023-11-23 12.13 12.24 11.99 12.22 18.3M
2023-11-22 12.38 12.50 12.13 12.14 26.1M
2023-11-21 12.60 12.67 12.36 12.44 39.9M
2023-11-20 12.24 12.82 12.23 12.66 65.4M
2023-11-17 12.10 12.23 12.07 12.20 16.6M
2023-11-16 12.30 12.36 12.13 12.13 20.1M
2023-11-15 12.38 12.48 12.22 12.30 26.4M
2023-11-14 12.15 12.33 12.13 12.28 24.5M
2023-11-13 12.08 12.29 12.07 12.21 24.6M
2023-11-10 12.04 12.17 12.00 12.05 25.4M
2023-11-09 12.12 12.38 12.08 12.15 40.1M
2023-11-08 12.04 12.29 11.95 12.16 37.0M
2023-11-07 12.15 12.19 11.99 12.10 39.5M
2023-11-06 11.72 12.15 11.69 12.10 62.5M
2023-11-03 11.68 12.05 11.40 11.86 85.2M
2023-11-02 11.19 11.34 11.06 11.08 14.7M
2023-11-01 11.24 11.37 11.16 11.18 14.9M
2023-10-31 11.35 11.41 11.15 11.23 18.8M
2023-10-30 11.30 11.47 11.13 11.39 26.4M
2023-10-27 11.07 11.33 10.81 11.26 24.4M
2023-10-26 11.02 11.15 10.92 11.15 17.2M
2023-10-25 11.06 11.38 11.05 11.11 19.7M
2023-10-24 10.95 11.17 10.88 11.02 18.1M
2023-10-23 11.20 11.24 10.80 10.85 17.6M
2023-10-20 11.41 11.51 11.16 11.21 16.5M
2023-10-19 11.39 11.61 11.36 11.40 15.9M
2023-10-18 11.70 11.72 11.44 11.46 17.5M
2023-10-17 11.87 11.96 11.59 11.75 18.5M
2023-10-16 12.17 12.20 11.80 11.86 21.8M
2023-10-13 12.38 12.41 12.13 12.17 25.4M
2023-10-12 12.59 12.61 12.37 12.45 17.9M
2023-10-11 12.49 12.71 12.35 12.53 24.6M
2023-10-10 12.52 12.63 12.42 12.43 16.5M
2023-10-09 12.46 12.67 12.36 12.52 25.7M
2023-09-28 12.52 12.57 12.35 12.44 19.6M
2023-09-27 12.46 12.63 12.41 12.45 24.7M
2023-09-26 12.36 12.65 12.32 12.53 30.6M
2023-09-25 12.34 12.50 12.32 12.35 26.6M
2023-09-22 11.78 12.27 11.76 12.27 28.8M
2023-09-21 11.90 12.06 11.76 11.82 18.0M
2023-09-20 11.92 12.08 11.88 11.90 15.4M
2023-09-19 12.12 12.16 11.93 11.98 16.4M
2023-09-18 11.93 12.34 11.90 12.19 21.5M
2023-09-15 12.20 12.22 11.96 12.03 20.7M
2023-09-14 12.28 12.36 12.04 12.14 17.6M
2023-09-13 12.70 12.71 12.15 12.28 31.1M
2023-09-12 12.64 12.85 12.56 12.71 25.8M
2023-09-11 12.43 12.74 12.32 12.64 28.0M
2023-09-08 12.20 12.60 12.19 12.48 30.1M
2023-09-07 12.60 12.61 12.21 12.23 30.2M
2023-09-06 12.62 12.74 12.38 12.69 28.3M
2023-09-05 12.86 13.02 12.66 12.68 31.6M
2023-09-04 12.85 12.94 12.72 12.91 28.2M
2023-09-01 12.80 12.89 12.64 12.78 24.4M
2023-08-31 12.83 13.10 12.78 12.85 31.9M
2023-08-30 12.94 13.20 12.71 12.93 51.7M
2023-08-29 11.90 13.02 11.88 12.94 68.7M
2023-08-28 12.76 12.93 11.93 11.95 36.9M
2023-08-25 12.30 12.30 11.93 11.95 31.8M
2023-08-24 12.68 12.74 12.35 12.36 27.0M
2023-08-23 12.65 12.92 12.45 12.63 26.0M
2023-08-22 12.48 12.75 12.35 12.71 26.6M
2023-08-21 12.84 12.92 12.45 12.48 28.0M
2023-08-18 13.20 13.31 12.76 12.79 37.1M
2023-08-17 12.48 13.38 12.45 13.24 52.3M
2023-08-16 12.90 12.94 12.51 12.57 24.3M
2023-08-15 13.04 13.14 12.86 12.95 19.6M
2023-08-14 12.62 13.06 12.50 13.04 26.2M
2023-08-11 13.01 13.06 12.71 12.72 24.3M
2023-08-10 13.08 13.20 12.87 12.98 22.2M
2023-08-09 13.11 13.26 13.06 13.07 18.3M
2023-08-08 13.62 13.67 13.16 13.18 33.5M
2023-08-07 13.72 13.85 13.55 13.63 25.7M
2023-08-04 13.46 13.93 13.46 13.72 44.1M
2023-08-03 13.58 13.75 13.40 13.45 26.8M
2023-08-02 13.37 13.72 13.31 13.67 37.9M
2023-08-01 13.43 13.55 13.18 13.46 27.8M
2023-07-31 13.24 13.48 13.08 13.39 25.8M
2023-07-28 13.19 13.32 13.00 13.25 25.2M
2023-07-27 13.23 13.40 13.17 13.18 17.7M
2023-07-26 13.59 13.59 13.19 13.26 26.9M
2023-07-25 13.48 13.65 13.40 13.60 27.5M
2023-07-24 13.23 13.48 13.13 13.30 20.0M
2023-07-21 13.41 13.59 13.21 13.25 31.3M
2023-07-20 13.64 14.00 13.42 13.49 38.0M
2023-07-19 14.00 14.05 13.65 13.69 49.2M
2023-07-18 14.75 14.93 14.24 14.26 57.1M
2023-07-17 14.19 14.38 13.99 14.27 32.7M
2023-07-14 13.90 14.34 13.86 14.18 51.7M
2023-07-13 13.86 13.95 13.64 13.90 45.0M
2023-07-12 14.62 14.82 13.82 13.84 73.8M
2023-07-11 14.50 14.73 14.37 14.61 35.0M
2023-07-10 14.87 14.92 14.43 14.46 43.9M
2023-07-07 15.05 15.40 14.70 14.70 58.0M
2023-07-06 15.19 15.60 15.01 15.23 55.1M
2023-07-05 15.47 15.84 15.15 15.19 67.8M
2023-07-04 15.89 16.05 15.55 15.68 74.3M
2023-07-03 16.64 16.73 15.52 15.78 114.7M
2023-06-30 16.57 16.84 16.22 16.67 117.5M
2023-06-29 15.86 17.13 15.81 16.65 175.6M
2023-06-28 15.07 16.19 14.19 16.13 135.5M
2023-06-27 15.02 15.58 14.59 15.31 89.5M
2023-06-26 15.53 16.36 15.05 15.12 106.7M
2023-06-21 16.50 16.74 15.53 15.53 115.5M
2023-06-20 15.90 17.15 15.55 16.44 164.1M
2023-06-19 15.65 16.16 15.58 15.87 108.5M
2023-06-16 15.65 15.92 15.35 15.65 120.7M
2023-06-15 14.65 15.98 14.59 15.54 147.6M
2023-06-14 14.59 14.90 14.38 14.65 64.0M
2023-06-13 14.57 14.80 14.30 14.60 57.4M
2023-06-12 14.73 15.04 14.46 14.65 68.4M
2023-06-09 14.30 14.85 14.28 14.69 78.4M
2023-06-08 14.25 14.64 13.72 14.38 76.4M
2023-06-07 14.20 14.45 14.01 14.28 66.0M
2023-06-06 15.13 15.14 14.11 14.20 125.2M
2023-06-05 15.39 15.54 15.15 15.20 92.1M
2023-06-02 16.31 16.62 15.29 15.30 169.6M
2023-06-01 15.24 17.22 14.80 16.71 209.1M
2023-05-31 15.01 16.10 14.93 15.68 147.7M
2023-05-30 15.30 15.44 14.74 15.22 118.2M
2023-05-29 15.98 16.08 15.42 15.52 137.4M
2023-05-26 15.06 16.15 14.19 16.10 204.1M
2023-05-25 14.88 16.18 14.80 15.30 176.7M
2023-05-24 14.90 15.88 14.72 15.04 157.9M
2023-05-23 15.41 16.14 14.94 15.60 211.0M
2023-05-22 15.63 15.91 15.09 15.40 169.4M
2023-05-19 16.53 16.84 15.57 15.70 226.7M
2023-05-18 14.50 16.77 14.48 16.65 263.1M
2023-05-17 13.01 14.39 12.90 14.08 133.6M
2023-05-16 12.90 13.84 12.68 13.23 106.5M
2023-05-15 13.06 13.19 12.52 12.99 74.9M
2023-05-12 13.32 14.09 13.10 13.10 78.5M
2023-05-11 13.82 14.08 13.45 13.50 106.7M
2023-05-10 13.36 14.55 13.30 14.11 170.6M
2023-05-09 13.80 14.05 13.23 13.28 127.4M
2023-05-08 14.22 14.44 13.36 14.08 169.6M
2023-05-05 13.80 14.65 13.65 13.92 254.0M
2023-05-04 11.16 13.38 11.16 13.38 162.2M
2023-04-28 10.90 11.21 10.87 11.15 25.1M
2023-04-27 10.73 11.00 10.69 10.83 21.4M
2023-04-26 10.80 11.25 10.72 10.80 32.9M
2023-04-25 11.20 11.20 10.61 10.85 32.2M
2023-04-24 11.25 11.45 11.09 11.19 22.8M
2023-04-21 11.65 11.98 11.21 11.25 39.8M
2023-04-20 11.56 11.68 11.43 11.65 20.9M
2023-04-19 11.50 11.74 11.46 11.52 25.3M
2023-04-18 11.67 11.75 11.47 11.58 29.1M
2023-04-17 11.98 12.03 11.55 11.66 36.1M
2023-04-14 11.96 12.15 11.74 11.89 35.3M
2023-04-13 12.18 12.29 11.80 11.83 49.3M
2023-04-12 11.99 12.43 11.99 12.29 56.5M
2023-04-11 12.06 12.21 11.81 11.96 42.8M
2023-04-10 11.95 12.61 11.95 12.14 74.7M
2023-04-07 12.17 12.17 11.75 11.92 43.6M
2023-04-06 11.78 12.25 11.65 12.17 47.5M
2023-04-04 12.03 12.31 11.77 12.08 59.1M
2023-04-03 11.92 12.13 11.78 12.09 51.4M
2023-03-31 11.80 12.00 11.62 11.93 41.3M
2023-03-30 12.17 12.27 11.63 11.80 57.7M
2023-03-29 12.31 12.53 12.00 12.19 71.5M
2023-03-28 12.62 13.15 12.34 12.41 123.6M
2023-03-27 11.55 12.82 11.55 12.42 117.9M
2023-03-24 10.99 11.73 10.93 11.62 77.9M
2023-03-23 10.93 11.00 10.81 10.99 25.4M
2023-03-22 10.75 11.02 10.70 10.97 31.6M
2023-03-21 10.63 10.83 10.56 10.76 21.2M
2023-03-20 10.51 10.78 10.48 10.62 29.1M
2023-03-17 10.27 10.53 10.23 10.45 22.4M
2023-03-16 10.29 10.36 10.17 10.19 12.0M
2023-03-15 10.33 10.54 10.33 10.36 19.8M
2023-03-14 10.36 10.41 10.06 10.22 17.2M
2023-03-13 10.25 10.45 10.18 10.43 15.4M
2023-03-10 10.31 10.42 10.25 10.28 11.7M
2023-03-09 10.45 10.49 10.26 10.41 12.5M
2023-03-08 10.24 10.49 10.21 10.42 17.0M
2023-03-07 10.69 10.70 10.23 10.25 27.6M
2023-03-06 10.67 10.84 10.63 10.68 19.6M
2023-03-03 10.79 10.83 10.51 10.66 30.0M
2023-03-02 10.84 11.12 10.79 10.89 50.7M
2023-03-01 10.55 10.75 10.52 10.62 28.1M
2023-02-28 10.45 10.59 10.44 10.58 12.7M
2023-02-27 10.58 10.62 10.40 10.42 18.1M
2023-02-24 10.61 10.69 10.48 10.63 12.9M
2023-02-23 10.68 10.75 10.55 10.62 15.1M
2023-02-22 10.77 10.80 10.66 10.71 17.2M
2023-02-21 10.69 11.02 10.69 10.86 26.3M
2023-02-20 10.65 10.74 10.55 10.68 18.4M
2023-02-17 10.69 10.82 10.60 10.61 24.8M
2023-02-16 10.96 11.01 10.56 10.63 34.6M
2023-02-15 10.85 11.05 10.80 10.99 24.9M
2023-02-14 10.93 10.98 10.82 10.88 20.8M
2023-02-13 10.88 11.04 10.83 10.94 30.6M
2023-02-10 10.90 11.23 10.86 10.94 38.8M
2023-02-09 10.65 11.06 10.62 10.98 37.3M
2023-02-08 11.07 11.07 10.70 10.76 43.2M
2023-02-07 10.58 11.17 10.53 11.06 71.5M
2023-02-06 10.45 10.64 10.41 10.56 30.1M
2023-02-03 10.50 10.68 10.34 10.49 40.1M
2023-02-02 10.45 10.97 10.39 10.63 67.0M
2023-02-01 10.29 10.53 10.23 10.46 46.8M
2023-01-31 9.98 10.69 9.94 10.39 63.7M
2023-01-30 9.87 10.28 9.81 10.01 42.4M
2023-01-20 9.99 10.23 9.76 9.77 48.7M
2023-01-19 9.32 9.42 9.25 9.41 8.7M
2023-01-18 9.24 9.39 9.20 9.34 11.1M
2023-01-17 9.27 9.31 9.14 9.24 6.9M
2023-01-16 9.14 9.28 9.11 9.24 8.1M
2023-01-13 9.10 9.16 9.05 9.14 5.7M
2023-01-12 9.02 9.18 9.02 9.09 6.4M
2023-01-11 9.17 9.18 8.98 9.02 8.8M
2023-01-10 9.23 9.24 9.13 9.15 6.1M
2023-01-09 9.18 9.33 9.17 9.19 7.7M
2023-01-06 9.24 9.34 9.16 9.21 7.6M
2023-01-05 9.26 9.31 9.20 9.25 7.7M
2023-01-04 9.23 9.26 9.13 9.25 9.4M
2023-01-03 9.03 9.22 8.93 9.19 10.0M