开普云

688228
🏛️ 中国 →
205.00
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 205.00 206.00 195.00 199.00 604.2K
09:35 198.82 200.99 197.00 197.00 309.4K
09:40 197.01 202.05 196.00 199.00 192.0K
09:45 199.00 199.79 197.12 198.06 174.3K
09:50 198.06 199.02 197.76 197.76 70.1K
09:55 197.76 198.96 197.76 198.05 54.7K
10:00 198.05 198.05 196.08 197.05 122.5K
10:05 197.60 198.00 196.00 197.20 94.7K
10:10 197.20 198.71 196.71 198.71 35.3K
10:15 198.00 199.84 198.00 199.07 70.6K
10:20 199.08 200.20 199.05 199.51 56.5K
10:25 199.66 199.93 195.60 195.61 112.8K
10:30 195.60 196.00 191.00 191.07 245.0K
10:35 191.06 195.03 191.06 194.05 160.9K
10:40 193.55 195.80 193.52 195.68 36.7K
10:45 195.66 196.96 194.45 194.75 49.1K
10:50 194.75 194.75 190.62 190.67 155.0K
10:55 190.65 190.70 186.90 189.34 173.3K
11:00 189.34 189.99 186.30 189.99 96.8K
11:05 189.27 191.00 188.25 189.95 37.3K
11:10 189.95 189.98 188.00 188.99 59.0K
11:15 189.00 189.00 188.01 188.50 20.4K
11:20 188.96 189.00 187.00 187.00 60.4K
11:25 187.00 187.56 184.81 186.61 96.3K
13:00 186.53 186.59 185.03 186.01 64.8K
13:05 186.00 186.00 183.00 183.28 75.2K
13:10 185.17 188.89 184.00 187.58 65.5K
13:15 187.58 190.00 185.99 186.13 81.6K
13:20 187.09 189.47 186.12 186.22 74.6K
13:25 186.22 189.99 186.22 188.99 84.1K
13:30 188.22 189.72 188.22 189.71 63.6K
13:35 189.70 190.20 188.30 188.50 51.7K
13:40 188.32 188.48 186.50 186.89 49.4K
13:45 186.50 187.00 185.80 186.31 42.4K
13:50 187.00 187.00 184.00 184.90 102.5K
13:55 184.20 185.16 184.11 184.64 70.7K
14:00 184.64 185.50 184.50 184.50 51.0K
14:05 184.50 184.50 182.50 182.50 97.0K
14:10 182.20 182.35 182.00 182.05 63.8K
14:15 182.04 183.20 182.04 183.20 56.1K
14:20 183.10 184.36 183.10 184.36 57.9K
14:25 184.28 186.49 183.40 184.96 66.9K
14:30 183.90 186.09 183.90 185.35 69.0K
14:35 185.43 186.15 184.01 184.20 106.2K
14:40 184.20 186.06 183.30 186.05 78.4K
14:45 186.05 189.57 186.05 189.50 80.7K
14:50 189.00 189.59 187.30 187.96 118.9K
14:55 187.96 188.73 187.50 187.60 67.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 205.00 218.88 201.30 205.00 4.5M
2025-09-29 182.22 195.49 177.00 194.90 3.9M
2025-09-26 175.00 183.00 174.00 175.06 2.2M
2025-09-25 185.20 193.93 178.43 181.00 4.4M
2025-09-24 186.06 200.88 182.03 191.96 3.6M
2025-09-23 207.00 207.00 182.00 187.70 4.9M
2025-09-22 184.13 217.00 180.00 214.00 6.4M
2025-09-19 179.71 195.78 175.00 186.80 5.2M
2025-09-18 177.68 187.00 171.01 174.06 4.9M
2025-09-17 175.53 185.00 173.00 179.36 4.6M
2025-09-16 182.00 190.00 176.00 178.38 4.7M
2025-09-15 170.01 188.03 162.63 182.99 7.7M
2025-09-12 145.00 168.66 145.00 160.93 7.9M
2025-09-11 132.70 142.79 126.21 141.00 5.4M
2025-09-10 132.00 139.39 129.50 133.19 5.0M
2025-09-09 124.11 129.00 118.00 127.00 4.1M
2025-09-08 116.01 124.50 116.00 123.77 4.0M
2025-09-05 113.05 120.88 109.00 117.50 4.5M
2025-09-04 126.80 128.00 106.99 114.00 6.0M
2025-09-03 127.00 133.99 122.01 130.40 5.6M
2025-09-02 148.50 150.00 129.57 129.66 7.7M
2025-09-01 146.99 158.00 140.51 145.01 8.1M
2025-08-29 129.42 158.40 119.88 153.80 12.7M
2025-08-28 128.00 135.00 114.00 132.00 13.6M
2025-08-27 113.70 113.70 112.10 113.70 5.3M
2025-08-26 94.75 94.75 94.75 94.75 0.5M
2025-08-25 78.96 78.96 78.96 78.96 0.4M
2025-08-08 63.00 68.88 60.10 65.80 5.9M
2025-08-07 64.20 64.89 62.82 63.30 2.3M
2025-08-06 62.50 64.04 62.07 63.88 2.1M
2025-08-05 63.58 64.69 62.40 62.94 2.5M
2025-08-04 63.11 64.60 62.36 64.60 2.9M
2025-08-01 62.56 64.80 61.60 64.10 3.8M
2025-07-31 60.93 63.14 60.39 62.04 3.1M
2025-07-30 62.19 62.19 60.31 60.41 2.2M
2025-07-29 62.50 62.75 61.60 62.11 1.5M
2025-07-28 63.12 63.50 61.72 62.32 1.5M
2025-07-25 61.39 63.20 61.35 63.12 2.7M
2025-07-24 60.62 61.59 60.40 61.23 1.0M
2025-07-23 60.66 61.50 60.10 60.84 1.2M
2025-07-22 61.51 61.80 60.43 60.66 1.6M
2025-07-21 62.00 62.79 61.39 61.68 1.5M
2025-07-18 62.08 63.66 61.52 63.15 2.4M
2025-07-17 61.80 62.46 61.14 61.93 1.2M
2025-07-16 62.75 62.75 61.51 61.88 1.7M
2025-07-15 61.98 62.60 60.55 62.24 2.1M
2025-07-14 62.80 63.00 60.61 61.90 1.4M
2025-07-11 62.57 63.48 62.00 62.86 2.0M
2025-07-10 63.35 63.64 62.00 62.44 2.0M
2025-07-09 62.04 64.40 61.14 63.76 3.3M
2025-07-08 60.73 61.50 60.42 61.41 2.1M
2025-07-07 57.50 61.82 57.35 61.00 3.8M
2025-07-04 57.88 58.23 56.88 57.35 0.8M
2025-07-03 57.49 57.95 57.02 57.82 0.5M
2025-07-02 58.79 58.79 57.07 57.32 0.9M
2025-07-01 59.33 59.41 58.02 58.65 0.9M
2025-06-30 58.98 59.77 58.94 59.38 1.0M
2025-06-27 59.39 60.25 58.60 59.35 1.1M
2025-06-26 59.47 60.00 58.80 59.09 1.2M
2025-06-25 58.60 59.60 58.18 59.47 1.5M
2025-06-24 57.44 58.81 57.00 58.58 1.3M
2025-06-23 55.55 57.38 55.55 57.20 0.8M
2025-06-20 57.75 58.34 56.11 56.29 1.1M
2025-06-19 57.29 59.36 57.26 58.09 1.7M
2025-06-18 57.73 57.87 57.02 57.30 0.7M
2025-06-17 57.97 58.35 57.03 57.90 0.9M
2025-06-16 55.89 57.70 55.79 57.10 1.1M
2025-06-13 57.60 58.46 55.71 55.89 1.7M
2025-06-12 58.60 59.40 57.85 58.46 1.2M
2025-06-11 58.01 59.17 57.69 58.84 1.2M
2025-06-10 60.00 60.54 57.79 58.16 2.1M
2025-06-09 59.99 60.90 59.00 60.30 2.7M
2025-06-06 59.26 59.69 57.57 58.30 2.2M
2025-06-05 58.13 59.45 57.30 59.29 2.2M
2025-06-04 58.95 59.59 58.00 58.13 1.0M
2025-06-03 58.00 59.75 57.70 58.60 1.1M
2025-05-30 61.12 61.40 58.02 58.20 2.0M
2025-05-29 60.77 61.94 60.44 61.12 1.5M
2025-05-28 60.51 61.25 59.80 60.32 0.9M
2025-05-27 61.54 61.99 60.30 60.84 1.2M
2025-05-26 59.99 61.78 59.80 61.55 1.3M
2025-05-23 61.30 61.58 59.91 59.99 1.6M
2025-05-22 62.65 62.98 60.89 61.51 1.4M
2025-05-21 62.51 63.06 61.80 62.48 1.6M
2025-05-20 64.16 64.82 62.02 63.04 2.4M
2025-05-19 63.35 65.19 63.01 64.30 2.6M
2025-05-16 63.57 66.98 63.00 63.36 2.6M
2025-05-15 69.25 69.50 63.50 64.15 4.3M
2025-05-14 67.97 69.10 65.30 66.41 3.5M
2025-05-13 71.90 73.67 66.66 67.30 6.3M
2025-05-12 64.72 72.88 64.72 70.50 5.7M
2025-05-09 62.34 65.15 62.02 63.86 3.5M
2025-05-08 61.70 64.16 61.00 62.61 2.1M
2025-05-07 63.99 64.65 61.63 62.02 2.3M
2025-05-06 64.30 64.50 62.58 63.35 2.8M
2025-04-30 60.80 63.80 60.04 62.81 2.6M
2025-04-29 60.21 61.61 59.72 60.30 1.6M
2025-04-28 61.49 62.76 60.66 60.81 1.9M
2025-04-25 58.75 63.50 58.50 61.87 2.8M
2025-04-24 61.40 61.40 58.88 59.00 2.1M
2025-04-23 61.10 62.98 61.00 61.40 2.3M
2025-04-22 61.05 61.84 60.35 60.63 2.0M
2025-04-21 62.50 63.46 60.80 61.71 2.8M
2025-04-18 63.11 64.48 62.16 62.50 2.0M
2025-04-17 57.45 66.49 57.45 63.40 4.7M
2025-04-16 58.90 59.87 56.66 57.93 1.5M
2025-04-15 58.92 61.05 57.90 59.30 1.6M
2025-04-14 58.24 61.99 57.51 59.34 2.5M
2025-04-11 56.18 58.88 55.93 57.39 2.0M
2025-04-10 54.55 59.32 54.55 56.90 3.0M
2025-04-09 51.01 54.80 46.80 53.51 3.1M
2025-04-08 53.00 55.48 50.79 52.73 3.0M
2025-04-07 61.20 63.93 52.78 52.79 3.5M
2025-04-03 66.50 68.77 65.60 65.98 2.2M
2025-04-02 67.25 69.68 66.50 67.13 3.4M
2025-04-01 65.71 68.88 65.20 67.25 5.0M
2025-03-31 59.17 65.29 58.18 65.17 5.7M
2025-03-28 58.80 61.61 58.10 59.70 2.5M
2025-03-27 57.55 58.80 57.02 57.70 1.0M
2025-03-26 58.30 59.66 57.33 58.00 1.4M
2025-03-25 60.23 60.82 57.68 57.85 1.9M
2025-03-24 60.01 60.88 58.35 60.72 2.2M
2025-03-21 60.80 62.59 59.59 60.18 2.0M
2025-03-20 61.15 62.90 60.80 62.30 2.1M
2025-03-19 62.60 63.09 60.89 61.20 2.3M
2025-03-18 62.52 64.50 62.32 63.50 2.1M
2025-03-17 63.08 63.79 61.88 63.15 2.4M
2025-03-14 59.42 63.05 58.80 62.60 3.6M
2025-03-13 62.49 63.19 58.60 59.70 4.0M
2025-03-12 63.30 65.09 63.19 63.19 3.5M
2025-03-11 61.88 63.85 61.71 63.10 2.6M
2025-03-10 63.99 65.29 62.99 63.70 2.9M
2025-03-07 67.90 68.97 64.00 65.34 4.5M
2025-03-06 66.00 69.66 66.00 67.49 6.0M
2025-03-05 62.90 64.00 60.22 63.44 3.8M
2025-03-04 60.03 63.33 60.03 62.35 3.2M
2025-03-03 65.98 66.66 60.03 61.61 4.9M
2025-02-28 73.38 73.40 65.03 65.10 7.2M
2025-02-27 69.57 75.48 66.50 75.48 9.5M
2025-02-26 68.20 71.98 66.66 69.35 7.8M
2025-02-25 62.31 67.60 62.31 65.69 6.0M
2025-02-24 65.80 73.49 64.71 67.73 9.5M
2025-02-21 62.96 65.83 59.68 64.71 7.5M
2025-02-20 61.57 62.84 60.65 61.80 5.5M
2025-02-19 61.70 63.00 60.65 63.00 6.3M
2025-02-18 63.20 66.91 60.61 61.00 6.4M
2025-02-17 68.16 68.75 62.00 63.98 7.8M
2025-02-14 64.58 73.73 63.80 65.74 9.4M
2025-02-13 66.40 70.50 63.00 65.00 9.7M
2025-02-12 60.60 63.87 60.60 62.88 5.9M
2025-02-11 64.00 67.55 61.98 62.10 9.0M
2025-02-10 59.90 71.22 59.26 67.55 10.5M
2025-02-07 58.15 61.50 56.30 59.35 9.8M
2025-02-06 58.49 61.29 55.20 57.30 9.5M
2025-02-05 53.90 59.08 52.15 59.08 8.2M
2025-01-27 51.05 51.49 47.98 49.23 5.5M
2025-01-24 42.52 50.57 42.47 50.57 6.4M
2025-01-23 42.00 43.69 41.81 42.14 2.0M
2025-01-22 41.45 42.11 40.84 41.45 1.4M
2025-01-21 42.84 42.89 40.26 41.55 3.2M
2025-01-20 42.79 43.66 42.18 43.33 1.3M
2025-01-17 42.56 42.99 42.11 42.28 1.0M
2025-01-16 42.77 43.89 42.11 42.79 1.4M
2025-01-15 43.14 43.39 42.31 42.41 1.4M
2025-01-14 40.36 42.99 40.36 42.95 1.8M
2025-01-13 39.60 40.67 38.50 40.19 1.1M
2025-01-10 41.61 42.54 39.92 39.92 1.5M
2025-01-09 41.40 42.30 41.01 41.61 1.2M
2025-01-08 42.20 42.30 39.80 41.58 1.7M
2025-01-07 41.96 42.68 41.20 42.46 1.6M
2025-01-06 41.00 42.70 40.20 41.96 2.0M
2025-01-03 43.50 43.50 40.64 41.00 1.7M
2025-01-02 44.58 45.02 42.60 43.20 2.0M