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
2023-12-29 16.17 16.55 16.10 16.45 8.3M
2023-12-28 15.89 16.33 15.61 16.21 8.9M
2023-12-27 15.75 16.15 15.75 16.00 8.0M
2023-12-26 16.13 16.18 15.59 15.69 6.8M
2023-12-25 15.95 16.30 15.67 16.12 9.3M
2023-12-22 16.99 17.06 16.09 16.12 13.2M
2023-12-21 16.77 17.34 16.59 17.07 7.1M
2023-12-20 17.44 17.48 16.70 16.84 10.5M
2023-12-19 16.99 17.56 16.91 17.43 7.3M
2023-12-18 17.40 17.55 17.03 17.10 7.6M
2023-12-15 17.70 17.86 17.26 17.49 10.3M
2023-12-14 17.98 18.27 17.67 17.73 8.5M
2023-12-13 18.22 18.38 17.90 17.90 9.5M
2023-12-12 18.49 18.50 18.14 18.30 9.2M
2023-12-11 18.12 18.52 17.78 18.39 19.4M
2023-12-08 17.55 18.20 17.53 17.95 16.0M
2023-12-07 17.17 17.85 17.16 17.55 12.8M
2023-12-06 17.10 17.51 16.97 17.24 9.4M
2023-12-05 18.00 18.08 17.22 17.24 12.4M
2023-12-04 18.25 18.48 17.97 18.00 14.5M
2023-12-01 17.40 18.34 17.31 18.12 18.3M
2023-11-30 17.21 17.51 16.98 17.41 9.9M
2023-11-29 17.40 17.73 17.20 17.29 9.7M
2023-11-28 17.35 17.76 17.10 17.57 10.8M
2023-11-27 17.06 17.60 17.03 17.29 10.3M
2023-11-24 18.12 18.12 17.19 17.23 16.5M
2023-11-23 17.87 18.09 17.47 17.92 16.1M
2023-11-22 18.07 18.59 17.87 17.90 16.4M
2023-11-21 19.09 19.21 18.21 18.33 23.4M
2023-11-20 19.01 19.20 18.43 18.74 22.7M
2023-11-17 18.67 18.95 18.09 18.36 25.2M
2023-11-16 18.81 19.60 18.59 18.76 32.0M
2023-11-15 19.53 19.77 18.72 18.99 41.3M
2023-11-14 17.49 19.18 17.44 18.95 44.5M
2023-11-13 17.32 17.82 17.32 17.50 14.3M
2023-11-10 17.68 17.95 17.29 17.39 21.0M
2023-11-09 17.88 18.68 17.65 18.11 32.6M
2023-11-08 18.10 18.20 17.56 17.70 29.6M
2023-11-07 17.03 17.98 17.03 17.81 29.8M
2023-11-06 16.62 17.30 16.56 17.23 20.4M
2023-11-03 15.92 16.40 15.88 16.22 12.9M
2023-11-02 16.76 16.89 15.89 15.92 17.6M
2023-11-01 16.79 17.31 16.55 16.58 16.2M
2023-10-31 17.17 17.32 16.55 16.73 22.5M
2023-10-30 17.55 18.20 17.15 17.32 30.2M
2023-10-27 16.67 17.90 16.40 17.17 39.7M
2023-10-26 17.60 17.96 16.90 17.00 55.9M
2023-10-25 14.92 16.80 14.92 16.80 20.3M
2023-10-24 13.79 14.22 13.53 14.00 7.2M
2023-10-23 14.30 14.30 13.64 13.75 8.6M
2023-10-20 14.92 15.16 14.31 14.36 10.1M
2023-10-19 14.96 15.45 14.86 14.88 11.6M
2023-10-18 15.52 15.61 14.52 15.09 13.5M
2023-10-17 15.82 15.93 15.37 15.70 7.4M
2023-10-16 16.12 16.19 15.55 15.82 10.6M
2023-10-13 15.83 16.40 15.74 16.08 12.5M
2023-10-12 16.26 16.28 15.82 15.85 7.8M
2023-10-11 16.00 16.38 15.81 16.23 8.4M
2023-10-10 15.87 16.28 15.85 16.03 8.1M
2023-10-09 15.71 15.99 15.65 15.78 6.8M
2023-09-28 15.74 15.93 15.64 15.83 5.9M
2023-09-27 15.52 15.87 15.41 15.71 8.0M
2023-09-26 15.50 15.93 15.42 15.64 10.0M
2023-09-25 15.63 15.78 15.28 15.53 9.1M
2023-09-22 14.81 15.84 14.81 15.76 11.7M
2023-09-21 14.68 15.15 14.56 14.87 7.4M
2023-09-20 14.74 15.05 14.68 14.68 6.8M
2023-09-19 15.15 15.20 14.64 14.67 7.7M
2023-09-18 15.30 15.50 15.15 15.19 5.5M
2023-09-15 15.60 15.70 15.34 15.41 5.0M
2023-09-14 15.84 15.88 15.45 15.57 6.9M
2023-09-13 16.33 16.33 15.75 15.88 8.6M
2023-09-12 16.59 16.96 16.38 16.48 9.5M
2023-09-11 16.24 16.63 16.08 16.45 8.2M
2023-09-08 16.20 16.42 15.82 16.17 8.0M
2023-09-07 16.46 16.75 16.28 16.28 7.3M
2023-09-06 16.40 16.68 16.06 16.61 7.8M
2023-09-05 16.48 16.81 16.38 16.47 8.0M
2023-09-04 16.51 16.71 16.28 16.63 9.0M
2023-09-01 16.93 17.00 16.32 16.50 12.7M
2023-08-31 16.74 17.45 16.46 16.91 16.8M
2023-08-30 15.94 16.95 15.90 16.76 17.6M
2023-08-29 14.92 16.10 14.80 15.97 15.5M
2023-08-28 16.44 16.44 14.91 14.93 12.6M
2023-08-25 15.89 15.95 14.91 14.98 15.6M
2023-08-24 16.16 16.63 16.02 16.09 13.2M
2023-08-23 16.30 16.50 15.85 15.98 11.0M
2023-08-22 16.05 16.45 15.74 16.40 14.9M
2023-08-21 15.60 16.47 15.50 15.76 12.8M
2023-08-18 16.13 16.51 15.63 15.65 9.3M
2023-08-17 15.82 16.35 15.62 16.13 11.5M
2023-08-16 17.10 17.11 15.66 15.86 19.9M
2023-08-15 17.43 17.67 16.81 17.06 9.0M
2023-08-14 16.75 17.42 16.71 17.35 9.1M
2023-08-11 17.45 17.59 16.86 16.86 9.0M
2023-08-10 17.43 17.65 17.35 17.49 5.0M
2023-08-09 17.65 18.14 17.45 17.50 8.0M
2023-08-08 17.82 18.12 17.77 17.80 7.0M
2023-08-07 17.96 18.24 17.82 17.94 9.4M
2023-08-04 17.29 18.15 17.22 17.89 16.1M
2023-08-03 17.18 17.43 17.09 17.18 5.9M
2023-08-02 17.44 17.58 17.17 17.32 7.0M
2023-08-01 17.45 17.65 17.00 17.47 9.7M
2023-07-31 17.49 17.73 17.23 17.43 9.7M
2023-07-28 17.18 17.39 16.70 17.28 11.1M
2023-07-27 17.76 17.76 17.13 17.14 9.9M
2023-07-26 18.19 18.23 17.65 17.69 10.7M
2023-07-25 17.64 18.50 17.51 18.19 18.0M
2023-07-24 17.18 17.71 17.01 17.38 9.1M
2023-07-21 17.11 17.36 16.90 17.08 6.7M
2023-07-20 17.50 17.62 17.10 17.11 8.7M
2023-07-19 17.57 17.63 17.28 17.39 6.8M
2023-07-18 17.92 17.96 17.30 17.42 10.3M
2023-07-17 17.94 18.07 17.58 17.85 12.5M
2023-07-14 17.35 18.20 17.33 17.90 21.8M
2023-07-13 17.43 17.51 16.97 17.20 15.5M
2023-07-12 17.67 17.90 17.15 17.18 13.3M
2023-07-11 17.79 18.09 17.65 17.73 10.1M
2023-07-10 18.21 18.24 17.65 17.82 10.9M
2023-07-07 18.58 18.76 17.42 18.11 20.6M
2023-07-06 18.74 19.22 18.66 18.79 15.8M
2023-07-05 20.20 20.30 18.73 18.73 25.7M
2023-07-04 19.16 19.81 18.92 19.68 25.7M
2023-07-03 19.02 19.38 18.22 19.08 20.8M
2023-06-30 18.97 19.13 18.32 18.88 17.6M
2023-06-29 19.35 19.49 18.72 19.04 16.7M
2023-06-28 20.12 20.45 18.55 19.43 22.3M
2023-06-27 20.26 20.41 19.81 20.04 16.4M
2023-06-26 21.03 21.56 19.99 20.12 26.9M
2023-06-21 22.58 22.64 21.60 21.65 24.1M
2023-06-20 23.01 23.49 22.16 22.42 40.0M
2023-06-19 23.66 24.49 23.21 23.62 44.4M
2023-06-16 22.60 23.47 21.90 22.88 33.4M
2023-06-15 22.99 23.98 22.22 22.86 40.1M
2023-06-14 23.36 23.80 21.66 22.63 38.7M
2023-06-13 23.05 23.67 22.58 23.20 32.1M
2023-06-12 23.40 25.03 22.97 23.04 48.9M
2023-06-09 22.08 24.23 21.80 23.56 67.0M
2023-06-08 20.20 22.40 20.08 21.55 45.1M
2023-06-07 20.04 20.93 20.04 20.30 17.9M
2023-06-06 21.33 21.63 19.95 20.04 27.1M
2023-06-05 20.67 21.36 20.61 20.97 18.4M
2023-06-02 21.12 21.20 20.40 20.98 23.6M
2023-06-01 19.80 21.70 19.75 21.16 33.4M
2023-05-31 20.13 20.58 19.69 20.18 30.9M
2023-05-30 19.16 19.99 18.88 19.75 35.8M
2023-05-29 17.38 19.78 17.38 19.52 39.1M
2023-05-26 16.92 17.49 16.90 17.36 13.9M
2023-05-25 17.01 17.53 16.60 17.01 10.8M
2023-05-24 16.88 17.23 16.71 16.99 11.9M
2023-05-23 17.73 17.77 16.94 16.96 11.5M
2023-05-22 18.22 18.38 17.47 17.66 14.5M
2023-05-19 18.53 18.73 18.21 18.42 14.5M
2023-05-18 17.98 18.95 17.55 18.55 20.5M
2023-05-17 17.46 18.04 17.40 17.77 9.8M
2023-05-16 18.65 18.66 17.52 17.66 15.1M
2023-05-15 18.51 18.66 17.83 18.63 12.8M
2023-05-12 18.59 19.17 18.52 18.55 9.4M
2023-05-11 19.20 19.52 18.74 18.80 12.3M
2023-05-10 19.12 19.63 18.80 19.17 14.6M
2023-05-09 19.33 20.24 19.11 19.12 17.3M
2023-05-08 19.00 19.51 18.19 19.35 18.4M
2023-05-05 18.67 19.35 18.42 19.02 17.8M
2023-05-04 19.64 19.76 18.18 18.61 19.9M
2023-04-28 18.71 20.18 18.67 19.75 15.9M
2023-04-27 19.31 20.20 18.43 18.80 24.1M
2023-04-26 21.47 22.10 19.50 19.84 31.9M
2023-04-25 22.24 22.70 21.37 21.69 19.7M
2023-04-24 22.45 23.23 21.46 22.35 23.5M
2023-04-21 25.90 25.90 22.62 22.69 30.6M
2023-04-20 23.75 26.35 23.51 25.86 34.5M
2023-04-19 23.81 24.32 22.99 23.50 20.2M
2023-04-18 23.29 24.16 22.75 23.91 17.9M
2023-04-17 23.60 23.80 22.53 23.40 17.2M
2023-04-14 24.25 24.61 22.90 23.75 21.8M
2023-04-13 25.79 25.99 23.90 24.30 31.2M
2023-04-12 24.70 26.62 24.53 26.18 26.3M
2023-04-11 24.99 25.97 24.06 24.85 24.0M
2023-04-10 26.98 27.15 24.40 24.55 35.2M
2023-04-07 26.66 27.69 25.60 27.24 29.8M
2023-04-06 25.88 28.46 25.78 26.45 42.6M
2023-04-04 27.04 28.24 26.01 26.40 43.2M
2023-04-03 23.21 27.17 23.21 27.05 46.0M
2023-03-31 21.71 23.60 21.71 23.00 25.0M
2023-03-30 23.29 23.31 21.88 21.94 26.0M
2023-03-29 22.90 24.20 22.21 23.13 35.0M
2023-03-28 25.30 25.37 23.00 23.00 29.7M
2023-03-27 23.37 25.49 23.32 25.14 38.1M
2023-03-24 23.50 24.21 22.91 23.66 31.9M
2023-03-23 23.90 25.53 23.36 23.83 42.4M
2023-03-22 21.90 24.70 21.51 24.33 46.6M
2023-03-21 20.30 22.70 19.91 22.27 40.8M
2023-03-20 20.60 21.00 19.74 20.10 25.5M
2023-03-17 18.51 21.23 18.42 20.85 39.0M
2023-03-16 18.07 19.08 18.07 18.45 17.5M
2023-03-15 18.30 18.60 18.03 18.03 9.0M
2023-03-14 18.29 18.88 17.99 18.16 14.5M
2023-03-13 17.63 18.55 17.46 18.44 15.2M
2023-03-10 17.52 18.10 17.42 17.71 9.7M
2023-03-09 17.89 18.08 17.50 17.80 10.0M
2023-03-08 17.50 18.08 17.45 18.06 11.9M
2023-03-07 18.16 18.26 17.50 17.55 11.7M
2023-03-06 18.54 18.64 17.86 18.15 11.9M
2023-03-03 18.70 19.39 18.18 18.45 17.1M
2023-03-02 18.41 19.41 18.33 18.91 22.0M
2023-03-01 17.52 18.77 17.48 18.57 24.0M
2023-02-28 18.00 18.20 17.11 17.80 18.5M
2023-02-27 18.51 18.79 17.40 17.49 18.3M
2023-02-24 18.35 18.88 18.02 18.54 20.5M
2023-02-23 19.00 19.00 17.85 18.02 25.7M
2023-02-22 19.87 20.43 18.88 19.30 28.4M
2023-02-21 20.34 22.09 19.72 20.05 44.9M
2023-02-20 19.63 20.62 18.98 20.35 35.1M
2023-02-17 19.82 20.90 18.89 19.62 44.7M
2023-02-16 17.70 20.94 17.50 19.50 59.4M
2023-02-15 17.03 17.55 16.92 17.45 18.6M
2023-02-14 17.90 17.90 17.00 17.09 19.3M
2023-02-13 18.00 18.27 17.46 17.79 22.4M
2023-02-10 19.12 19.50 18.20 18.28 24.6M
2023-02-09 17.98 19.40 17.40 19.35 31.9M
2023-02-08 17.47 18.90 17.32 18.46 33.1M
2023-02-07 16.95 17.88 16.50 17.33 24.6M
2023-02-06 16.39 17.40 16.13 17.12 25.5M
2023-02-03 15.85 16.43 15.75 16.27 14.5M
2023-02-02 15.98 16.89 15.83 15.92 18.7M
2023-02-01 15.85 16.25 15.50 16.09 15.5M
2023-01-31 15.23 15.94 15.04 15.83 17.6M
2023-01-30 15.57 15.66 15.03 15.18 13.9M
2023-01-20 14.99 15.61 14.81 15.12 14.6M
2023-01-19 14.77 15.21 14.70 14.97 14.4M
2023-01-18 14.19 15.13 13.95 14.80 19.7M
2023-01-17 13.83 14.40 13.68 13.92 9.7M
2023-01-16 13.80 14.12 13.68 13.79 8.9M
2023-01-13 13.95 14.02 13.53 13.72 7.1M
2023-01-12 13.72 14.30 13.62 13.94 10.4M
2023-01-11 14.12 14.29 13.72 13.75 8.3M
2023-01-10 13.92 14.74 13.67 14.20 16.0M
2023-01-09 13.82 14.00 13.63 13.66 8.0M
2023-01-06 14.01 14.04 13.60 13.72 8.3M
2023-01-05 14.17 14.17 13.79 14.04 9.9M
2023-01-04 13.84 14.20 13.63 14.08 14.5M
2023-01-03 12.66 13.78 12.31 13.72 16.3M