信雅达

600571
🏛️ 中国 →
16.61
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
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
2022-12-30 9.20 9.35 9.07 9.22 10.9M
2022-12-29 9.11 9.36 9.04 9.17 14.4M
2022-12-28 9.44 9.46 9.03 9.10 19.2M
2022-12-27 9.68 9.68 9.32 9.44 15.3M
2022-12-26 9.49 9.66 9.40 9.64 14.2M
2022-12-23 9.32 9.67 9.23 9.53 21.3M
2022-12-22 9.45 9.68 9.32 9.35 21.8M
2022-12-21 9.80 10.02 9.23 9.40 32.0M
2022-12-20 10.34 10.45 9.81 9.92 23.1M
2022-12-19 10.10 10.27 9.89 10.19 21.5M
2022-12-16 10.10 10.17 9.90 10.04 19.6M
2022-12-15 9.91 10.39 9.81 10.24 31.6M
2022-12-14 9.91 10.12 9.90 9.96 25.4M
2022-12-13 10.55 10.60 9.97 10.00 36.5M
2022-12-12 10.43 10.67 10.26 10.44 33.2M
2022-12-09 10.80 11.00 10.31 10.39 55.5M
2022-12-08 12.15 12.31 11.34 11.34 78.7M
2022-12-07 12.48 13.18 12.17 12.60 125.2M
2022-12-06 10.73 11.98 10.70 11.98 71.8M
2022-12-05 11.00 11.20 10.71 10.89 48.6M
2022-12-02 10.53 11.16 10.41 10.94 64.9M
2022-12-01 10.18 10.69 10.12 10.69 55.1M
2022-11-30 10.24 10.49 9.86 10.26 49.4M
2022-11-29 10.41 10.71 10.31 10.55 46.0M
2022-11-28 10.00 10.86 9.97 10.57 50.0M
2022-11-25 10.14 10.65 10.08 10.41 51.0M
2022-11-24 9.93 10.78 9.80 10.34 67.7M
2022-11-23 10.92 10.99 10.32 10.32 35.9M
2022-11-22 12.14 12.32 11.47 11.47 94.7M
2022-11-21 11.50 12.74 11.48 12.74 113.1M
2022-11-18 11.36 12.20 11.16 11.58 105.1M
2022-11-17 11.80 12.63 10.86 11.60 121.2M
2022-11-16 11.33 11.83 11.05 11.83 127.4M
2022-11-15 10.75 10.75 10.75 10.75 8.4M
2022-11-14 8.88 9.77 8.81 9.77 40.8M
2022-11-11 8.68 9.41 8.48 8.88 45.4M
2022-11-10 8.35 8.62 8.27 8.55 14.3M
2022-11-09 8.58 8.58 8.32 8.38 10.6M
2022-11-08 8.32 8.61 8.18 8.60 17.7M
2022-11-07 8.28 8.44 8.22 8.33 6.0M
2022-11-04 8.29 8.32 8.16 8.28 6.7M
2022-11-03 8.34 8.40 8.15 8.28 7.6M
2022-11-02 8.49 8.55 8.28 8.37 9.3M
2022-11-01 8.25 8.42 8.19 8.39 10.7M
2022-10-31 8.05 8.38 8.05 8.24 11.4M
2022-10-28 8.29 8.39 7.98 8.01 10.8M
2022-10-27 8.16 8.50 8.11 8.35 14.6M
2022-10-26 7.83 8.26 7.83 8.14 10.8M
2022-10-25 7.99 8.13 7.74 7.81 8.1M
2022-10-24 8.14 8.44 7.95 7.96 10.9M
2022-10-21 8.16 8.23 7.96 8.11 8.1M
2022-10-20 8.01 8.18 7.93 8.06 7.8M
2022-10-19 7.98 8.10 7.83 8.00 7.8M
2022-10-18 7.99 8.13 7.91 7.97 7.1M
2022-10-17 7.80 8.10 7.73 7.99 10.7M
2022-10-14 7.78 7.89 7.60 7.81 12.1M
2022-10-13 7.28 8.06 7.23 7.83 17.3M
2022-10-12 7.00 7.34 6.98 7.33 6.0M
2022-10-11 6.99 7.09 6.85 7.05 4.1M
2022-10-10 7.05 7.12 6.93 6.98 4.1M
2022-09-30 7.02 7.15 7.00 7.04 3.8M
2022-09-29 7.18 7.28 6.98 7.04 5.8M
2022-09-28 7.39 7.41 7.10 7.10 5.0M
2022-09-27 7.12 7.38 7.12 7.36 6.0M
2022-09-26 7.38 7.40 7.10 7.12 6.6M
2022-09-23 7.63 7.71 7.33 7.38 7.4M
2022-09-22 7.49 7.90 7.48 7.61 9.4M
2022-09-21 7.33 7.70 7.15 7.58 9.3M
2022-09-20 7.50 7.64 7.31 7.44 8.0M
2022-09-19 8.20 8.22 7.52 7.52 18.1M
2022-09-16 8.23 8.62 8.23 8.35 17.7M
2022-09-15 8.21 8.41 8.13 8.32 10.5M
2022-09-14 8.07 8.20 8.01 8.17 4.7M
2022-09-13 8.40 8.60 8.21 8.25 8.3M
2022-09-09 8.12 8.36 8.08 8.30 7.4M
2022-09-08 8.33 8.33 8.10 8.11 8.0M
2022-09-07 8.23 8.46 8.13 8.40 11.9M
2022-09-06 8.16 8.21 8.11 8.19 3.3M
2022-09-05 8.15 8.20 8.07 8.16 3.1M
2022-09-02 8.00 8.15 8.00 8.13 3.8M
2022-09-01 8.09 8.17 7.96 7.99 4.5M
2022-08-31 8.10 8.20 7.97 8.02 3.9M
2022-08-30 8.12 8.27 8.05 8.15 3.7M
2022-08-29 8.00 8.13 7.88 8.12 4.0M
2022-08-26 8.17 8.22 8.05 8.05 4.8M
2022-08-25 8.20 8.24 7.98 8.18 5.7M
2022-08-24 8.39 8.48 8.14 8.15 7.4M
2022-08-23 8.44 8.50 8.31 8.41 5.3M
2022-08-22 8.45 8.58 8.30 8.47 5.1M
2022-08-19 8.56 8.65 8.42 8.44 6.8M
2022-08-18 8.68 8.72 8.47 8.57 7.2M
2022-08-17 8.67 8.74 8.59 8.69 6.5M
2022-08-16 8.67 8.80 8.57 8.65 10.1M
2022-08-15 8.89 9.12 8.71 8.80 16.6M
2022-08-12 8.51 9.18 8.51 8.81 20.4M
2022-08-11 8.42 8.57 8.40 8.52 6.7M
2022-08-10 8.17 8.38 8.17 8.37 6.0M
2022-08-09 8.38 8.43 8.23 8.25 4.9M
2022-08-08 8.33 8.36 8.19 8.35 5.4M
2022-08-05 8.02 8.29 8.00 8.28 6.6M
2022-08-04 7.85 7.99 7.80 7.99 5.4M
2022-08-03 7.79 8.09 7.75 7.78 6.9M
2022-08-02 8.30 8.33 7.73 7.81 10.9M
2022-08-01 8.28 8.47 8.20 8.39 4.8M
2022-07-29 8.45 8.51 8.30 8.30 5.3M
2022-07-28 8.72 8.78 8.67 8.68 6.5M
2022-07-27 8.68 8.80 8.62 8.68 5.0M
2022-07-26 8.45 8.68 8.45 8.67 5.3M
2022-07-25 8.65 8.70 8.43 8.45 4.0M
2022-07-22 8.73 8.82 8.49 8.57 5.0M
2022-07-21 8.72 8.87 8.66 8.69 5.0M
2022-07-20 8.71 8.73 8.61 8.71 4.6M
2022-07-19 8.42 8.65 8.39 8.63 6.8M
2022-07-18 8.30 8.43 8.24 8.41 5.9M
2022-07-15 8.25 8.34 8.16 8.23 6.2M
2022-07-14 8.65 8.65 8.16 8.28 13.8M
2022-07-13 8.66 8.84 8.62 8.82 4.6M
2022-07-12 8.81 8.81 8.65 8.67 4.6M
2022-07-11 9.00 9.00 8.70 8.79 5.7M
2022-07-08 8.83 9.13 8.83 8.93 6.9M
2022-07-07 8.80 8.93 8.80 8.84 5.1M
2022-07-06 8.94 8.98 8.73 8.79 5.8M
2022-07-05 9.09 9.11 8.76 8.93 11.1M
2022-07-04 9.02 9.19 8.92 9.13 7.3M
2022-07-01 9.23 9.28 9.01 9.05 8.3M
2022-06-30 9.19 9.44 9.13 9.18 9.5M
2022-06-29 9.42 9.59 9.15 9.16 13.7M
2022-06-28 9.15 9.48 9.06 9.47 11.9M
2022-06-27 9.38 9.39 9.18 9.21 12.6M
2022-06-24 9.33 9.50 9.28 9.33 9.5M
2022-06-23 9.24 9.33 9.09 9.30 9.2M
2022-06-22 9.58 9.60 9.22 9.23 9.8M
2022-06-21 9.55 9.76 9.36 9.60 12.1M
2022-06-20 9.52 9.70 9.44 9.58 11.3M
2022-06-17 9.60 9.60 9.32 9.52 13.4M
2022-06-16 9.88 10.00 9.58 9.60 20.2M
2022-06-15 9.74 10.19 9.73 9.97 33.1M
2022-06-14 9.09 10.10 8.91 9.84 35.2M
2022-06-13 8.60 9.38 8.55 9.19 30.2M
2022-06-10 8.40 8.64 8.38 8.63 13.2M
2022-06-09 8.70 8.70 8.45 8.49 11.1M
2022-06-08 8.63 8.81 8.42 8.65 17.0M
2022-06-07 8.67 8.71 8.41 8.60 11.5M
2022-06-06 8.51 8.70 8.50 8.67 12.0M
2022-06-02 8.40 8.56 8.29 8.53 11.5M
2022-06-01 8.56 8.70 8.42 8.46 10.6M
2022-05-31 8.49 8.53 8.30 8.50 10.4M
2022-05-30 8.32 8.48 8.25 8.46 10.8M
2022-05-27 8.31 8.44 8.20 8.30 10.2M
2022-05-26 8.38 8.39 8.11 8.28 8.4M
2022-05-25 8.08 8.36 8.05 8.29 10.0M
2022-05-24 8.75 8.77 8.02 8.08 19.8M
2022-05-23 8.37 8.70 8.35 8.69 18.0M
2022-05-20 8.32 8.45 8.22 8.38 10.8M
2022-05-19 8.20 8.31 8.11 8.26 9.0M
2022-05-18 8.28 8.52 8.28 8.31 13.6M
2022-05-17 8.26 8.28 7.96 8.19 11.1M
2022-05-16 8.38 8.50 8.17 8.29 9.5M
2022-05-13 8.43 8.50 8.21 8.35 9.5M
2022-05-12 8.31 8.64 8.28 8.44 10.1M
2022-05-11 8.49 8.74 8.40 8.41 14.5M
2022-05-10 8.21 8.45 8.15 8.41 10.2M
2022-05-09 8.23 8.62 8.23 8.36 10.9M
2022-05-06 8.19 8.57 8.00 8.24 15.5M
2022-05-05 8.31 8.66 8.28 8.44 19.1M
2022-04-29 8.52 8.87 8.50 8.78 14.2M
2022-04-28 8.69 8.69 8.31 8.43 11.5M
2022-04-27 8.07 8.72 7.93 8.72 17.1M
2022-04-26 8.57 8.90 8.20 8.26 16.1M
2022-04-25 9.49 9.50 8.70 8.71 18.2M
2022-04-22 9.83 9.97 9.60 9.60 12.0M
2022-04-21 10.31 10.45 9.86 9.90 16.4M
2022-04-20 10.80 10.98 10.36 10.48 12.7M
2022-04-19 10.54 10.87 10.51 10.66 11.5M
2022-04-18 10.57 10.65 10.13 10.59 11.1M
2022-04-15 10.85 10.87 10.40 10.58 18.6M
2022-04-14 11.00 11.13 10.83 10.97 14.7M
2022-04-13 11.97 11.97 10.94 10.94 24.7M
2022-04-12 11.79 12.03 11.50 11.98 16.2M
2022-04-11 12.78 12.88 11.68 11.71 27.8M
2022-04-08 12.75 13.00 12.34 12.98 20.6M
2022-04-07 13.54 13.62 12.73 12.77 27.6M
2022-04-06 13.90 14.08 13.59 13.64 21.5M
2022-04-01 13.80 14.06 13.57 13.80 27.2M
2022-03-31 13.00 14.27 12.82 13.97 41.0M
2022-03-30 13.22 13.27 12.78 13.15 24.6M
2022-03-29 13.98 14.10 12.70 12.98 40.8M
2022-03-28 13.93 14.22 13.80 14.06 24.1M
2022-03-25 13.49 14.62 13.47 14.02 38.0M
2022-03-24 13.59 13.95 13.37 13.39 22.2M
2022-03-23 14.00 14.37 13.76 13.76 27.1M
2022-03-22 13.92 14.50 13.75 14.11 40.8M
2022-03-21 13.88 14.71 13.58 14.01 53.4M
2022-03-18 13.02 13.58 13.01 13.37 26.1M
2022-03-17 13.02 13.21 12.72 13.21 32.7M
2022-03-16 12.35 12.96 12.03 12.95 28.8M
2022-03-15 12.19 12.67 12.02 12.16 21.8M
2022-03-14 12.88 13.04 12.31 12.39 20.2M
2022-03-11 12.83 13.19 12.47 13.00 29.1M
2022-03-10 13.86 13.96 13.20 13.20 39.7M
2022-03-09 13.07 13.46 12.20 13.46 44.1M
2022-03-08 12.93 13.72 12.93 13.22 40.9M
2022-03-07 13.26 13.44 13.03 13.33 33.7M
2022-03-04 14.00 14.10 13.26 13.28 44.3M
2022-03-03 14.27 14.89 13.90 14.00 64.8M
2022-03-02 14.26 15.88 14.08 14.44 98.9M
2022-03-01 13.00 14.52 12.80 14.52 91.8M
2022-02-28 13.20 13.20 12.61 13.20 62.1M
2022-02-25 12.10 12.24 11.93 12.00 19.5M
2022-02-24 12.78 12.78 11.60 12.05 41.3M
2022-02-23 12.92 13.03 12.61 12.80 25.7M
2022-02-22 13.05 13.18 12.70 12.87 30.6M
2022-02-21 13.13 13.76 13.07 13.20 49.9M
2022-02-18 12.83 13.98 12.78 13.30 60.3M
2022-02-17 12.07 13.50 12.01 13.01 51.0M
2022-02-16 12.28 12.78 12.11 12.27 31.2M
2022-02-15 12.30 12.40 11.88 12.14 25.4M
2022-02-14 12.24 12.67 12.03 12.20 35.6M
2022-02-11 12.63 12.95 12.29 12.55 60.3M
2022-02-10 12.02 12.80 11.60 12.63 75.1M
2022-02-09 10.63 11.64 10.61 11.64 25.6M
2022-02-08 10.19 10.58 9.95 10.58 17.2M
2022-02-07 10.10 10.38 10.02 10.28 15.2M
2022-01-28 9.99 10.28 9.61 9.89 20.9M
2022-01-27 11.19 11.28 10.20 10.20 31.1M
2022-01-26 11.13 12.20 11.10 11.33 27.1M
2022-01-25 12.19 12.19 11.10 11.20 33.3M
2022-01-24 12.04 12.81 11.96 12.30 42.1M
2022-01-21 11.43 12.45 11.21 12.07 43.1M
2022-01-20 11.77 11.83 11.10 11.34 24.0M
2022-01-19 11.69 11.92 11.54 11.81 19.9M
2022-01-18 11.92 12.23 11.70 11.76 33.3M
2022-01-17 11.21 12.18 11.21 11.92 32.6M
2022-01-14 11.00 11.33 10.92 11.11 13.6M
2022-01-13 11.76 11.76 11.03 11.08 19.7M
2022-01-12 11.25 11.75 11.18 11.58 19.3M
2022-01-11 11.22 11.47 11.10 11.21 13.7M
2022-01-10 11.21 11.42 10.86 11.30 17.6M
2022-01-07 11.60 11.77 11.19 11.23 25.0M
2022-01-06 11.99 12.10 11.33 11.65 29.3M
2022-01-05 12.23 12.59 11.90 12.20 24.4M
2022-01-04 12.18 12.68 11.98 12.32 32.3M