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
2024-12-31 18.77 18.81 17.94 17.95 57.2M
2024-12-30 19.00 19.00 18.56 18.73 43.4M
2024-12-27 19.21 19.49 18.92 19.02 59.8M
2024-12-26 18.89 19.41 18.78 19.20 52.8M
2024-12-25 19.60 19.75 18.68 18.92 68.5M
2024-12-24 19.73 19.99 19.14 19.59 68.9M
2024-12-23 20.50 20.53 19.31 19.41 95.9M
2024-12-20 20.15 20.97 20.10 20.69 93.7M
2024-12-19 19.68 20.68 19.51 20.39 98.6M
2024-12-18 20.10 20.35 19.60 20.05 77.8M
2024-12-17 20.93 21.11 19.96 20.03 101.4M
2024-12-16 21.50 22.15 20.81 21.00 118.1M
2024-12-13 21.71 22.85 21.54 21.78 185.7M
2024-12-12 21.87 22.30 21.29 21.99 151.3M
2024-12-11 22.44 22.45 21.66 22.00 176.0M
2024-12-10 23.51 24.39 22.77 22.99 267.4M
2024-12-09 21.83 23.49 21.69 22.44 205.9M
2024-12-06 22.00 24.00 21.38 22.46 284.7M
2024-12-05 22.45 23.37 21.93 22.43 265.2M
2024-12-04 19.80 24.00 19.70 23.00 347.1M
2024-12-03 20.05 21.15 19.80 20.08 179.4M
2024-12-02 20.00 21.51 19.60 20.48 244.9M
2024-11-29 17.80 20.88 17.80 19.96 233.1M
2024-11-28 18.45 18.50 17.90 17.97 71.3M
2024-11-27 17.99 18.32 17.37 18.30 83.1M
2024-11-26 18.84 18.84 17.98 18.03 89.1M
2024-11-25 18.60 19.26 17.95 18.85 125.6M
2024-11-22 19.60 19.95 18.45 18.49 144.4M
2024-11-21 20.33 20.78 19.43 19.75 197.1M
2024-11-20 19.56 21.31 19.08 20.44 269.0M
2024-11-19 17.18 19.99 17.18 19.75 231.1M
2024-11-18 17.65 18.45 16.90 17.22 122.2M
2024-11-15 18.59 19.25 17.60 17.62 143.0M
2024-11-14 19.56 19.66 18.68 18.78 108.9M
2024-11-13 19.35 19.99 18.50 19.77 175.5M
2024-11-12 20.51 20.51 19.30 19.70 199.5M
2024-11-11 19.50 21.75 19.41 20.73 283.9M
2024-11-08 19.75 22.32 19.75 20.10 361.1M
2024-11-07 21.33 21.66 18.78 20.30 398.6M
2024-11-06 18.80 21.66 18.37 21.11 403.5M
2024-11-05 16.15 18.45 15.55 18.05 386.9M
2024-11-04 12.95 15.46 12.95 15.46 124.5M
2024-11-01 13.59 13.69 12.84 12.88 66.7M
2024-10-31 13.17 13.85 13.12 13.60 70.6M
2024-10-30 13.21 13.53 13.16 13.29 42.7M
2024-10-29 13.95 13.96 13.27 13.34 75.5M
2024-10-28 13.02 14.24 12.83 13.95 114.2M
2024-10-25 13.33 13.61 13.27 13.36 46.1M
2024-10-24 13.30 13.38 13.06 13.21 35.1M
2024-10-23 13.52 13.68 13.30 13.34 55.5M
2024-10-22 13.71 13.71 13.29 13.50 65.4M
2024-10-21 13.01 14.08 12.93 13.71 106.4M
2024-10-18 12.12 13.22 12.01 12.84 73.4M
2024-10-17 12.24 12.53 12.14 12.16 39.3M
2024-10-16 11.93 12.42 11.89 12.15 36.3M
2024-10-15 12.43 12.85 12.27 12.28 55.3M
2024-10-14 12.10 12.77 11.87 12.59 60.0M
2024-10-11 12.94 12.94 11.91 12.08 63.7M
2024-10-10 13.06 13.59 12.80 13.01 79.4M
2024-10-09 14.31 14.36 12.90 12.90 130.2M
2024-10-08 14.83 14.83 13.37 14.83 174.0M
2024-09-30 11.08 12.49 11.00 12.36 116.6M
2024-09-27 10.00 10.71 10.00 10.56 56.1M
2024-09-26 9.55 9.93 9.51 9.92 29.9M
2024-09-25 9.62 9.78 9.55 9.57 25.6M
2024-09-24 9.28 9.54 9.24 9.54 23.0M
2024-09-23 9.27 9.34 9.22 9.24 7.8M
2024-09-20 9.31 9.35 9.20 9.27 9.1M
2024-09-19 9.18 9.36 9.05 9.33 13.4M
2024-09-18 9.18 9.23 8.99 9.11 8.8M
2024-09-13 9.28 9.32 9.17 9.18 6.9M
2024-09-12 9.31 9.41 9.26 9.26 8.9M
2024-09-11 9.26 9.31 9.19 9.28 7.8M
2024-09-10 9.15 9.31 9.05 9.28 11.3M
2024-09-09 9.10 9.19 9.02 9.14 7.8M
2024-09-06 9.30 9.35 9.12 9.13 9.2M
2024-09-05 9.25 9.39 9.25 9.31 7.1M
2024-09-04 9.20 9.33 9.16 9.25 7.9M
2024-09-03 9.22 9.39 9.19 9.26 9.2M
2024-09-02 9.44 9.51 9.18 9.18 12.1M
2024-08-30 9.23 9.63 9.22 9.44 21.1M
2024-08-29 9.06 9.35 9.05 9.30 13.3M
2024-08-28 9.07 9.22 9.00 9.11 9.3M
2024-08-27 9.21 9.24 9.05 9.07 9.9M
2024-08-26 9.25 9.50 9.15 9.28 12.0M
2024-08-23 9.14 9.21 9.06 9.15 9.8M
2024-08-22 9.56 9.58 9.14 9.17 17.4M
2024-08-21 9.47 9.67 9.46 9.53 14.8M
2024-08-20 9.69 9.75 9.47 9.50 13.5M
2024-08-19 9.59 9.84 9.59 9.74 14.3M
2024-08-16 9.65 9.75 9.62 9.64 12.0M
2024-08-15 9.43 9.74 9.41 9.67 15.8M
2024-08-14 9.50 9.54 9.39 9.47 8.3M
2024-08-13 9.37 9.50 9.33 9.50 9.0M
2024-08-12 9.51 9.63 9.36 9.40 11.3M
2024-08-09 9.73 9.81 9.56 9.56 10.9M
2024-08-08 9.77 9.77 9.54 9.68 13.6M
2024-08-07 9.78 9.97 9.76 9.82 15.1M
2024-08-06 9.71 9.82 9.65 9.78 15.5M
2024-08-05 9.91 10.05 9.60 9.61 24.3M
2024-08-02 10.07 10.21 9.93 9.95 19.7M
2024-08-01 10.09 10.31 10.08 10.14 27.0M
2024-07-31 9.69 10.09 9.68 10.09 31.9M
2024-07-30 9.55 9.72 9.43 9.69 13.8M
2024-07-29 9.62 9.66 9.52 9.58 9.1M
2024-07-26 9.35 9.66 9.34 9.62 14.8M
2024-07-25 9.40 9.61 9.31 9.45 11.8M
2024-07-24 9.41 9.58 9.40 9.41 13.6M
2024-07-23 9.89 9.92 9.49 9.50 16.2M
2024-07-22 9.71 9.78 9.66 9.77 12.9M
2024-07-19 9.57 9.79 9.55 9.70 14.5M
2024-07-18 9.57 9.68 9.38 9.64 13.3M
2024-07-17 9.70 9.73 9.55 9.57 9.4M
2024-07-16 9.55 9.70 9.48 9.68 10.4M
2024-07-15 9.72 9.74 9.53 9.56 9.5M
2024-07-12 9.77 9.78 9.67 9.75 10.8M
2024-07-11 9.72 9.83 9.63 9.78 17.9M
2024-07-10 9.54 9.68 9.52 9.54 14.4M
2024-07-09 9.20 9.57 9.17 9.56 20.7M
2024-07-08 9.49 9.56 9.17 9.20 15.6M
2024-07-05 9.55 9.63 9.36 9.56 15.2M
2024-07-04 9.81 9.99 9.58 9.61 20.4M
2024-07-03 9.79 9.88 9.66 9.72 12.3M
2024-07-02 9.74 9.85 9.70 9.78 13.3M
2024-07-01 9.75 9.79 9.52 9.76 13.3M
2024-06-28 9.68 9.91 9.65 9.74 15.9M
2024-06-27 9.80 9.89 9.65 9.68 13.6M
2024-06-26 9.56 9.86 9.42 9.85 16.5M
2024-06-25 9.60 9.75 9.51 9.58 15.6M
2024-06-24 9.99 9.99 9.54 9.56 18.4M
2024-06-21 9.96 10.12 9.92 9.99 12.3M
2024-06-20 10.32 10.37 10.03 10.04 17.5M
2024-06-19 10.48 10.50 10.30 10.32 16.0M
2024-06-18 10.31 10.53 10.29 10.48 23.9M
2024-06-17 10.19 10.44 10.17 10.28 19.7M
2024-06-14 10.57 10.57 10.20 10.31 30.4M
2024-06-13 10.25 10.82 10.22 10.52 50.8M
2024-06-12 10.04 10.25 10.01 10.11 16.6M
2024-06-11 9.79 10.07 9.58 10.06 16.8M
2024-06-07 9.93 9.99 9.72 9.82 13.1M
2024-06-06 10.13 10.20 9.78 9.81 23.5M
2024-06-05 10.17 10.28 10.10 10.13 12.0M
2024-06-04 10.17 10.26 10.00 10.19 15.8M
2024-06-03 10.37 10.42 10.10 10.19 15.9M
2024-05-31 10.25 10.41 10.23 10.32 18.2M
2024-05-30 10.08 10.36 9.99 10.23 15.6M
2024-05-29 10.11 10.25 10.07 10.13 10.7M
2024-05-28 10.29 10.31 10.10 10.11 12.9M
2024-05-27 10.08 10.26 9.93 10.25 15.4M
2024-05-24 10.20 10.25 10.03 10.05 13.7M
2024-05-23 10.55 10.58 10.18 10.21 21.5M
2024-05-22 10.49 10.59 10.45 10.54 13.5M
2024-05-21 10.64 10.69 10.44 10.50 14.6M
2024-05-20 10.65 10.77 10.57 10.63 18.0M
2024-05-17 10.49 10.65 10.39 10.65 17.2M
2024-05-16 10.63 10.73 10.45 10.50 20.8M
2024-05-15 10.79 10.79 10.61 10.63 19.4M
2024-05-14 10.63 11.20 10.63 10.84 29.0M
2024-05-13 10.83 10.86 10.52 10.59 34.2M
2024-05-10 11.38 11.60 11.02 11.04 53.3M
2024-05-09 10.67 10.93 10.66 10.89 17.6M
2024-05-08 10.99 10.99 10.68 10.69 20.3M
2024-05-07 11.01 11.08 10.88 11.00 21.2M
2024-05-06 10.99 11.12 10.91 10.96 23.6M
2024-04-30 11.06 11.13 10.77 10.88 28.0M
2024-04-29 10.85 11.21 10.85 11.12 42.2M
2024-04-26 10.49 10.72 10.48 10.71 28.4M
2024-04-25 10.55 10.64 10.43 10.47 19.4M
2024-04-24 10.39 10.60 10.39 10.59 23.1M
2024-04-23 10.34 10.55 10.28 10.41 22.4M
2024-04-22 10.24 10.50 10.10 10.28 16.9M
2024-04-19 10.39 10.55 10.25 10.34 19.1M
2024-04-18 10.44 10.65 10.30 10.44 23.9M
2024-04-17 9.90 10.50 9.90 10.50 29.7M
2024-04-16 10.39 10.39 9.83 9.85 31.0M
2024-04-15 10.48 10.65 10.19 10.39 24.7M
2024-04-12 10.70 10.81 10.43 10.46 21.1M
2024-04-11 10.63 10.89 10.52 10.70 19.7M
2024-04-10 11.01 11.10 10.51 10.63 23.9M
2024-04-09 10.88 11.05 10.80 10.93 18.7M
2024-04-08 11.09 11.14 10.84 10.85 19.6M
2024-04-03 11.33 11.38 11.08 11.13 19.3M
2024-04-02 11.64 11.66 11.33 11.37 23.4M
2024-04-01 11.51 11.70 11.51 11.65 25.7M
2024-03-29 11.38 11.49 11.18 11.49 21.9M
2024-03-28 11.00 11.52 11.00 11.35 32.0M
2024-03-27 11.52 11.54 10.96 11.00 27.8M
2024-03-26 11.64 11.76 11.33 11.49 28.5M
2024-03-25 11.90 12.08 11.62 11.64 33.9M
2024-03-22 12.21 12.31 11.80 12.00 42.6M
2024-03-21 12.42 12.48 12.20 12.21 33.5M
2024-03-20 12.34 12.45 12.27 12.39 31.8M
2024-03-19 12.55 12.65 12.35 12.36 48.1M
2024-03-18 12.81 12.81 12.37 12.64 69.7M
2024-03-15 12.12 12.69 12.00 12.60 76.2M
2024-03-14 12.36 12.46 11.92 12.10 47.7M
2024-03-13 12.22 12.46 12.10 12.31 60.6M
2024-03-12 12.16 12.34 12.02 12.17 48.5M
2024-03-11 12.01 12.09 11.83 12.08 33.1M
2024-03-08 11.80 12.08 11.73 12.03 39.0M
2024-03-07 12.45 12.63 11.92 11.92 70.3M
2024-03-06 11.77 12.45 11.77 12.24 70.6M
2024-03-05 12.00 12.14 11.80 11.88 42.1M
2024-03-04 12.16 12.25 11.90 12.16 52.8M
2024-03-01 11.92 12.28 11.86 12.14 60.3M
2024-02-29 11.41 12.05 11.41 11.95 61.5M
2024-02-28 12.25 12.47 11.37 11.39 92.1M
2024-02-27 12.25 12.40 11.90 12.39 101.2M
2024-02-26 11.50 12.92 11.50 12.55 130.2M
2024-02-23 10.59 10.84 10.38 10.82 36.5M
2024-02-22 10.31 10.60 10.31 10.54 27.7M
2024-02-21 10.22 10.59 10.13 10.29 31.3M
2024-02-20 10.13 10.47 10.04 10.36 24.3M
2024-02-19 10.66 10.69 10.17 10.33 32.3M
2024-02-08 10.04 10.80 10.00 10.34 44.7M
2024-02-07 9.20 9.99 9.12 9.89 46.6M
2024-02-06 8.07 9.30 8.01 9.21 32.7M
2024-02-05 8.78 8.79 7.95 8.24 32.0M
2024-02-02 9.11 9.47 8.48 8.83 25.9M
2024-02-01 9.13 9.36 8.95 9.15 17.4M
2024-01-31 9.70 9.79 9.12 9.15 24.3M
2024-01-30 9.98 10.19 9.73 9.77 15.1M
2024-01-29 10.28 10.39 9.98 10.02 14.9M
2024-01-26 10.28 10.40 10.20 10.21 16.3M
2024-01-25 9.95 10.36 9.85 10.33 23.0M
2024-01-24 9.83 10.03 9.52 9.98 19.1M
2024-01-23 9.62 9.88 9.57 9.81 16.4M
2024-01-22 10.28 10.33 9.57 9.63 20.7M
2024-01-19 10.42 10.52 10.25 10.25 13.6M
2024-01-18 10.46 10.64 10.13 10.48 21.6M
2024-01-17 10.86 10.88 10.53 10.54 14.7M
2024-01-16 10.99 11.04 10.76 10.92 14.9M
2024-01-15 11.02 11.10 10.83 10.97 13.0M
2024-01-12 11.21 11.27 11.05 11.07 13.7M
2024-01-11 10.91 11.34 10.86 11.28 20.4M
2024-01-10 11.20 11.27 10.94 10.95 21.0M
2024-01-09 10.81 11.39 10.81 11.27 32.3M
2024-01-08 11.08 11.18 10.80 10.80 21.4M
2024-01-05 11.36 11.50 11.12 11.17 16.3M
2024-01-04 11.50 11.50 11.27 11.32 15.8M
2024-01-03 11.72 11.77 11.44 11.55 22.8M
2024-01-02 11.82 11.99 11.78 11.81 19.1M