优刻得

688158
🏛️ 中国 →
25.96
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 26.47 26.79 26.31 26.52 2.0M
2021-12-30 26.19 26.68 26.15 26.47 2.0M
2021-12-29 26.25 26.39 25.66 26.19 2.2M
2021-12-28 26.46 26.48 26.13 26.40 1.5M
2021-12-27 25.72 26.33 25.56 26.28 2.0M
2021-12-24 26.35 26.36 25.58 25.72 3.2M
2021-12-23 27.30 27.40 26.11 26.13 6.2M
2021-12-22 27.30 28.02 27.20 27.40 4.5M
2021-12-21 27.23 27.48 27.09 27.22 2.5M
2021-12-20 27.78 27.90 27.04 27.14 3.0M
2021-12-17 28.39 28.44 27.64 27.75 2.2M
2021-12-16 28.56 28.67 28.19 28.31 2.6M
2021-12-15 29.20 29.24 28.52 28.59 2.7M
2021-12-14 28.88 29.72 28.62 29.12 4.1M
2021-12-13 29.08 29.08 28.39 28.87 2.9M
2021-12-10 28.48 29.06 28.18 28.83 3.6M
2021-12-09 27.87 29.25 27.82 28.50 4.7M
2021-12-08 27.74 28.26 27.58 27.87 1.8M
2021-12-07 27.50 27.89 27.30 27.56 1.8M
2021-12-06 28.30 28.30 27.25 27.29 2.9M
2021-12-03 28.42 28.73 28.28 28.35 2.0M
2021-12-02 29.01 29.10 28.22 28.30 3.0M
2021-12-01 28.58 29.27 28.52 29.07 4.0M
2021-11-30 27.81 29.18 27.80 28.57 5.1M
2021-11-29 28.20 28.33 27.80 27.81 3.1M
2021-11-26 28.99 29.30 28.03 28.65 4.6M
2021-11-25 28.38 28.75 28.00 28.51 3.7M
2021-11-24 27.78 28.25 27.66 28.03 2.4M
2021-11-23 28.11 28.17 27.57 27.93 2.4M
2021-11-22 26.91 28.40 26.86 27.96 4.7M
2021-11-19 26.83 27.28 26.77 27.02 2.2M
2021-11-18 28.00 28.35 26.83 26.94 3.4M
2021-11-17 27.86 28.18 27.73 28.00 1.9M
2021-11-16 27.93 28.42 27.84 27.88 2.4M
2021-11-15 28.37 28.80 27.86 28.02 3.5M
2021-11-12 28.38 28.74 27.71 28.36 2.6M
2021-11-11 28.29 28.60 27.73 28.36 2.3M
2021-11-10 27.89 28.75 27.78 28.00 2.9M
2021-11-09 27.64 28.25 27.19 27.88 4.5M
2021-11-08 28.71 28.98 27.69 27.70 3.2M
2021-11-05 30.00 30.02 28.69 28.84 2.8M
2021-11-04 30.06 30.67 29.92 30.00 0.9M
2021-11-03 30.22 30.79 29.98 30.28 0.8M
2021-11-02 31.78 31.78 29.88 30.60 1.1M
2021-11-01 31.31 32.11 30.31 31.63 0.9M
2021-10-29 32.66 32.66 29.91 31.84 2.6M
2021-10-28 32.47 33.21 32.02 32.44 0.4M
2021-10-27 33.50 33.50 32.41 32.75 0.4M
2021-10-26 33.73 34.09 32.99 33.10 0.6M
2021-10-25 33.68 34.00 33.10 33.73 0.3M
2021-10-22 34.48 34.93 33.70 33.86 0.7M
2021-10-21 34.18 34.74 34.10 34.48 0.6M
2021-10-20 34.00 34.84 33.45 34.51 1.0M
2021-10-19 33.84 33.84 33.37 33.55 0.2M
2021-10-18 33.52 33.65 32.65 33.42 0.3M
2021-10-15 33.90 34.18 33.12 33.24 0.5M
2021-10-14 33.55 33.99 33.27 33.62 0.4M
2021-10-13 33.71 34.16 33.00 33.85 0.6M
2021-10-12 34.10 34.19 33.70 33.73 0.7M
2021-10-11 33.12 34.27 33.02 33.85 0.9M
2021-10-08 32.80 33.50 32.58 33.17 0.6M
2021-09-30 32.73 33.10 32.28 32.50 0.6M
2021-09-29 33.38 33.84 32.67 32.71 0.7M
2021-09-28 33.80 34.40 33.44 33.58 1.1M
2021-09-27 34.81 35.02 33.84 34.25 0.6M
2021-09-24 34.90 35.18 34.59 34.81 0.4M
2021-09-23 35.31 35.34 34.86 34.92 0.4M
2021-09-22 34.62 35.44 34.62 34.95 0.5M
2021-09-17 34.75 35.17 34.61 34.90 0.6M
2021-09-16 35.40 35.90 34.62 34.68 1.3M
2021-09-15 35.70 36.15 35.11 35.59 0.9M
2021-09-14 36.38 36.78 35.52 35.58 1.2M
2021-09-13 36.01 36.68 36.01 36.38 0.6M
2021-09-10 36.85 37.10 36.28 36.33 0.7M
2021-09-09 37.30 37.30 36.70 36.85 0.7M
2021-09-08 36.82 37.23 36.72 36.98 0.7M
2021-09-07 37.13 37.24 36.71 36.82 0.8M
2021-09-06 37.30 37.55 36.76 37.42 0.8M
2021-09-03 35.44 38.51 35.44 37.31 2.2M
2021-09-02 35.56 36.18 35.38 35.44 0.8M
2021-09-01 35.32 35.87 35.16 35.46 0.6M
2021-08-31 36.27 36.46 35.02 35.19 0.9M
2021-08-30 37.00 38.10 36.06 36.27 1.2M
2021-08-27 36.01 36.85 35.69 36.45 0.6M
2021-08-26 35.85 37.15 35.39 36.20 1.1M
2021-08-25 35.10 35.80 35.03 35.65 0.7M
2021-08-24 35.05 35.72 34.98 35.03 1.0M
2021-08-23 35.20 35.99 35.20 35.52 0.8M
2021-08-20 36.35 36.35 35.09 35.28 1.1M
2021-08-19 36.17 36.64 36.05 36.35 0.7M
2021-08-18 36.08 36.45 36.00 36.29 0.9M
2021-08-17 37.60 37.83 35.88 36.08 1.9M
2021-08-16 37.88 38.07 37.61 37.82 0.7M
2021-08-13 38.10 38.27 37.35 37.70 1.2M
2021-08-12 37.84 38.37 37.72 37.95 1.2M
2021-08-11 37.95 38.43 37.69 37.85 1.2M
2021-08-10 38.02 38.47 37.43 38.15 1.7M
2021-08-09 38.88 38.99 37.20 38.05 4.1M
2021-08-06 40.60 43.65 40.16 41.22 4.2M
2021-08-05 39.06 40.65 38.36 40.47 3.2M
2021-08-04 39.11 39.90 38.68 39.06 2.0M
2021-08-03 39.69 40.91 39.05 39.32 2.2M
2021-08-02 38.96 40.58 38.73 39.97 1.8M
2021-07-30 38.60 39.56 37.60 39.06 1.3M
2021-07-29 39.00 39.35 38.28 38.60 1.0M
2021-07-28 40.60 40.99 38.18 38.25 1.8M
2021-07-27 39.40 41.30 38.59 40.00 2.7M
2021-07-26 38.23 39.62 38.10 39.13 1.3M
2021-07-23 39.59 39.88 38.23 38.56 0.9M
2021-07-22 40.00 40.00 39.09 39.53 0.9M
2021-07-21 39.86 40.39 39.30 39.60 1.0M
2021-07-20 39.49 40.49 39.21 39.78 1.0M
2021-07-19 39.59 40.00 38.93 39.20 0.9M
2021-07-16 38.42 40.40 38.42 39.54 1.6M
2021-07-15 38.40 39.00 37.66 38.53 1.0M
2021-07-14 39.69 39.99 38.49 38.49 1.0M
2021-07-13 40.00 40.88 38.82 39.72 1.3M
2021-07-12 39.97 40.68 39.22 39.30 1.3M
2021-07-09 38.37 39.77 38.37 39.25 1.2M
2021-07-08 37.45 39.79 36.81 39.02 2.5M
2021-07-07 37.20 37.59 36.60 37.20 1.4M
2021-07-06 37.88 38.51 36.99 37.42 1.1M
2021-07-05 37.50 37.84 36.66 37.70 1.2M
2021-07-02 38.26 38.37 37.55 37.88 1.0M
2021-07-01 39.00 39.21 38.08 38.16 1.0M
2021-06-30 38.55 39.58 38.55 39.25 0.8M
2021-06-29 39.40 39.40 38.54 38.66 1.2M
2021-06-28 38.41 39.30 37.58 39.18 1.3M
2021-06-25 38.08 38.48 37.51 38.40 1.3M
2021-06-24 39.40 39.66 38.01 38.05 1.5M
2021-06-23 40.20 40.20 39.14 39.40 1.8M
2021-06-22 41.52 41.88 40.00 40.10 1.4M
2021-06-21 42.00 42.20 41.21 41.51 1.5M
2021-06-18 43.42 44.80 41.80 42.33 2.2M
2021-06-17 42.35 43.30 41.47 43.00 2.7M
2021-06-16 41.27 44.57 41.27 42.30 2.9M
2021-06-15 42.80 43.18 40.38 40.96 1.8M
2021-06-11 43.40 44.05 42.80 43.37 3.0M
2021-06-10 42.80 44.39 42.02 43.86 3.7M
2021-06-09 42.89 43.05 42.37 42.45 1.8M
2021-06-08 42.00 43.50 41.40 42.89 2.7M
2021-06-07 41.73 42.44 41.15 41.99 1.7M
2021-06-04 41.42 42.67 40.65 41.35 1.6M
2021-06-03 42.14 43.39 41.50 41.62 1.8M
2021-06-02 42.06 44.33 42.06 42.52 3.3M
2021-06-01 40.51 44.44 40.05 43.18 4.7M
2021-05-31 39.01 40.80 39.01 40.46 1.8M
2021-05-28 38.26 39.65 38.11 39.00 1.2M
2021-05-27 37.74 39.20 37.53 38.29 1.1M
2021-05-26 37.49 38.38 37.15 37.74 0.7M
2021-05-25 37.70 37.70 36.95 37.51 0.6M
2021-05-24 37.62 37.85 36.81 37.65 0.8M
2021-05-21 36.45 38.22 36.10 37.90 0.8M
2021-05-20 36.41 36.83 36.16 36.19 0.4M
2021-05-19 37.01 37.10 36.27 36.48 0.5M
2021-05-18 36.85 37.40 36.61 37.16 0.4M
2021-05-17 36.71 37.04 36.42 36.77 0.5M
2021-05-14 36.69 37.86 36.44 36.54 0.9M
2021-05-13 36.50 37.33 36.50 36.53 0.4M
2021-05-12 36.87 37.50 36.20 36.83 0.7M
2021-05-11 37.00 38.39 36.90 37.40 0.5M
2021-05-10 39.02 39.51 37.31 37.50 0.7M
2021-05-07 39.00 39.80 38.80 38.96 0.3M
2021-05-06 38.83 39.60 38.82 39.15 0.4M
2021-04-30 38.78 39.61 38.39 38.81 0.3M
2021-04-29 39.55 40.24 38.71 38.77 0.3M
2021-04-28 38.65 39.83 38.36 39.78 0.6M
2021-04-27 40.01 40.11 38.60 39.00 0.5M
2021-04-26 42.40 42.70 39.60 39.75 1.1M
2021-04-23 40.68 42.64 40.68 42.31 0.9M
2021-04-22 40.01 41.44 39.98 41.09 0.8M
2021-04-21 39.54 40.12 38.77 40.00 0.9M
2021-04-20 39.34 39.98 38.65 39.42 0.9M
2021-04-19 37.61 39.09 37.61 39.00 1.1M
2021-04-16 36.04 37.59 35.88 37.59 0.7M
2021-04-15 36.49 36.50 35.84 35.93 0.3M
2021-04-14 36.77 36.77 36.08 36.28 0.3M
2021-04-13 36.71 37.28 36.46 36.48 0.4M
2021-04-12 37.32 37.58 36.52 36.84 0.4M
2021-04-09 38.38 38.38 37.30 37.32 0.3M
2021-04-08 37.82 38.40 37.51 37.84 0.6M
2021-04-07 37.66 38.61 37.30 37.74 0.5M
2021-04-06 38.00 38.30 37.40 37.55 0.4M
2021-04-02 37.20 38.10 37.00 37.86 0.6M
2021-04-01 37.25 37.34 36.85 37.17 0.4M
2021-03-31 37.49 38.17 37.06 37.28 0.4M
2021-03-30 37.93 38.10 37.00 37.23 0.4M
2021-03-29 37.80 38.50 37.59 37.91 0.4M
2021-03-26 37.62 37.96 37.40 37.80 0.4M
2021-03-25 37.50 37.89 37.30 37.77 0.3M
2021-03-24 38.10 38.49 37.55 37.80 0.5M
2021-03-23 38.75 39.08 38.43 38.98 0.3M
2021-03-22 38.54 38.91 37.98 38.80 0.5M
2021-03-19 38.95 39.33 38.02 38.51 0.4M
2021-03-18 39.26 39.80 38.50 39.50 0.9M
2021-03-17 39.89 39.89 39.12 39.50 0.3M
2021-03-16 39.97 40.05 39.33 39.42 0.4M
2021-03-15 38.43 40.53 38.07 39.69 0.9M
2021-03-12 38.90 39.15 38.45 38.70 0.5M
2021-03-11 38.04 39.34 37.40 38.90 0.9M
2021-03-10 38.75 38.98 37.00 37.81 0.9M
2021-03-09 39.99 40.09 37.75 38.15 1.3M
2021-03-08 43.00 43.30 39.88 40.36 2.3M
2021-03-05 43.03 45.10 43.03 43.62 0.7M
2021-03-04 44.71 45.70 43.59 43.95 1.0M
2021-03-03 43.85 44.80 43.49 44.70 0.7M
2021-03-02 45.95 45.95 43.23 44.05 0.8M
2021-03-01 44.53 45.80 43.70 44.95 0.9M
2021-02-26 46.36 47.30 44.27 44.29 1.4M
2021-02-25 47.00 48.39 46.71 47.00 2.0M
2021-02-24 46.00 47.77 45.72 46.50 1.4M
2021-02-23 44.57 46.79 44.28 45.94 1.8M
2021-02-22 45.70 46.58 44.25 44.80 3.2M
2021-02-19 42.81 45.89 42.80 45.74 2.6M
2021-02-18 42.30 43.85 42.20 43.00 1.2M
2021-02-10 41.81 42.29 40.80 41.83 0.8M
2021-02-09 38.87 42.50 38.60 41.33 1.2M
2021-02-08 38.82 39.84 38.57 38.80 1.0M
2021-02-05 39.02 40.40 38.49 39.00 1.5M
2021-02-04 40.89 41.30 39.39 40.15 1.3M
2021-02-03 41.49 41.96 40.75 41.12 1.2M
2021-02-02 40.94 41.72 39.86 41.07 1.2M
2021-02-01 39.78 40.78 39.00 40.64 1.2M
2021-01-29 39.76 40.63 39.51 39.78 1.1M
2021-01-28 38.64 40.80 38.05 39.69 1.7M
2021-01-27 38.01 38.68 37.37 38.66 1.8M
2021-01-26 39.71 39.82 37.66 37.91 2.2M
2021-01-25 40.50 40.90 39.10 39.35 3.2M
2021-01-22 42.27 42.27 40.00 40.50 3.8M
2021-01-21 44.00 44.70 42.01 42.30 3.1M
2021-01-20 43.00 45.00 42.18 43.78 2.9M
2021-01-19 42.48 43.30 42.02 42.50 1.1M
2021-01-18 42.18 42.77 41.32 41.93 0.8M
2021-01-15 41.51 42.78 41.51 42.50 1.0M
2021-01-14 39.00 43.87 39.00 41.50 1.8M
2021-01-13 41.69 42.01 39.90 40.38 1.3M
2021-01-12 43.13 43.13 41.66 42.01 1.2M
2021-01-11 45.38 45.66 42.60 43.13 1.5M
2021-01-08 44.01 46.18 43.10 45.44 1.2M
2021-01-07 45.71 46.19 43.61 44.37 1.5M
2021-01-06 45.51 47.30 45.01 45.71 1.9M
2021-01-05 43.39 46.87 43.30 45.97 3.3M
2021-01-04 41.61 43.25 41.05 43.05 1.3M