芯朋微

688508
🏛️ 中国 →
71.43
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
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
2021-12-31 113.81 118.00 113.54 115.86 1.3M
2021-12-30 113.60 115.93 113.01 113.81 0.7M
2021-12-29 119.00 119.39 112.78 113.60 1.1M
2021-12-28 115.76 118.74 115.41 116.77 0.9M
2021-12-27 115.03 117.59 113.10 115.87 1.0M
2021-12-24 116.60 117.61 114.16 114.57 0.8M
2021-12-23 118.03 118.45 115.56 116.90 0.8M
2021-12-22 116.19 120.42 115.60 118.50 1.2M
2021-12-21 116.39 117.39 112.66 115.10 1.3M
2021-12-20 119.21 121.54 115.83 116.73 0.9M
2021-12-17 126.58 126.58 119.01 120.20 1.5M
2021-12-16 125.97 129.00 125.25 125.49 0.6M
2021-12-15 130.23 132.35 125.89 125.90 1.2M
2021-12-14 129.80 131.78 126.38 130.91 1.3M
2021-12-13 130.07 130.99 128.00 130.00 1.1M
2021-12-10 129.83 130.68 126.96 129.94 1.1M
2021-12-09 130.69 131.90 128.80 129.40 0.8M
2021-12-08 127.50 132.45 127.50 131.78 1.0M
2021-12-07 132.85 134.58 126.91 128.65 1.2M
2021-12-06 137.56 137.75 131.50 132.45 1.3M
2021-12-03 138.01 139.59 136.03 136.72 0.8M
2021-12-02 134.30 138.98 134.27 136.60 1.1M
2021-12-01 135.00 138.88 134.24 135.95 1.4M
2021-11-30 140.40 142.98 133.00 135.23 2.0M
2021-11-29 137.61 141.55 136.50 139.13 1.4M
2021-11-26 141.00 143.88 138.80 140.00 1.4M
2021-11-25 142.78 145.68 140.03 142.50 1.5M
2021-11-24 146.03 148.89 142.90 143.00 1.5M
2021-11-23 145.30 152.00 144.30 147.06 1.6M
2021-11-22 147.00 147.55 142.52 146.15 1.7M
2021-11-19 138.76 146.22 138.76 144.48 1.7M
2021-11-18 139.00 144.49 135.32 138.31 0.9M
2021-11-17 140.50 140.50 134.00 139.96 1.6M
2021-11-16 139.10 144.58 138.11 140.00 1.0M
2021-11-15 143.15 146.10 139.03 140.37 1.1M
2021-11-12 143.03 147.40 141.30 142.20 1.2M
2021-11-11 138.00 148.00 137.17 145.98 1.8M
2021-11-10 136.66 140.50 135.51 138.73 1.3M
2021-11-09 131.50 137.94 131.10 136.99 1.2M
2021-11-08 131.11 134.24 127.50 133.40 1.3M
2021-11-05 135.27 140.50 132.01 133.48 1.2M
2021-11-04 131.66 137.51 131.66 133.65 1.2M
2021-11-03 131.03 136.63 130.66 132.75 1.6M
2021-11-02 132.00 134.87 128.68 130.89 1.9M
2021-11-01 122.22 131.98 122.22 130.20 2.6M
2021-10-29 113.82 128.50 113.00 121.80 3.7M
2021-10-28 118.00 119.66 111.95 112.20 3.4M
2021-10-27 116.77 118.48 110.48 110.58 1.7M
2021-10-26 121.00 123.00 115.20 116.77 1.3M
2021-10-25 117.58 122.32 117.58 121.60 1.0M
2021-10-22 119.60 123.08 117.00 118.94 0.8M
2021-10-21 118.10 120.24 116.33 118.20 0.5M
2021-10-20 121.86 121.86 117.33 118.94 0.6M
2021-10-19 121.75 123.64 118.20 120.05 0.7M
2021-10-18 124.70 124.71 119.83 121.66 0.8M
2021-10-15 118.65 127.80 115.36 125.67 1.4M
2021-10-14 117.60 122.73 117.60 118.65 0.6M
2021-10-13 113.00 119.28 113.00 117.70 0.9M
2021-10-12 120.00 122.77 111.33 113.56 1.2M
2021-10-11 123.40 125.79 119.49 121.04 0.8M
2021-10-08 129.42 130.99 123.00 123.48 1.0M
2021-09-30 122.38 130.00 120.01 127.80 1.2M
2021-09-29 124.00 126.57 119.74 120.60 1.0M
2021-09-28 121.01 126.95 119.60 124.51 0.8M
2021-09-27 124.00 129.00 119.37 121.55 0.9M
2021-09-24 126.00 127.80 123.05 123.33 0.7M
2021-09-23 126.43 132.49 122.20 126.60 1.4M
2021-09-22 116.00 129.43 115.80 125.02 1.7M
2021-09-17 117.71 121.89 113.20 118.18 1.6M
2021-09-16 124.27 124.27 116.56 116.57 1.2M
2021-09-15 122.86 128.18 118.52 124.27 0.9M
2021-09-14 126.10 131.79 122.80 124.50 1.5M
2021-09-13 127.07 133.87 125.88 127.18 1.8M
2021-09-10 119.50 136.98 116.64 129.03 2.8M
2021-09-09 122.19 124.50 117.27 120.98 2.0M
2021-09-08 128.51 128.81 122.64 123.10 1.3M
2021-09-07 129.78 134.80 125.43 128.51 1.7M
2021-09-06 127.31 131.09 123.52 129.78 1.6M
2021-09-03 135.09 135.09 126.13 127.68 1.5M
2021-09-02 136.51 141.90 130.41 132.12 1.9M
2021-09-01 142.48 142.48 134.19 137.27 1.6M
2021-08-31 144.38 146.91 141.03 145.37 1.5M
2021-08-30 152.20 155.98 141.03 144.38 2.5M
2021-08-27 158.18 158.18 149.11 151.65 1.4M
2021-08-26 163.77 165.00 151.53 153.52 1.5M
2021-08-25 161.77 165.69 155.03 159.50 1.5M
2021-08-24 161.50 166.86 159.00 164.10 2.7M
2021-08-23 153.30 163.90 151.37 162.99 3.8M
2021-08-20 136.00 152.01 135.23 149.88 4.2M
2021-08-19 134.68 140.97 132.01 137.59 2.4M
2021-08-18 131.00 136.99 129.41 133.50 2.1M
2021-08-17 142.11 145.60 128.81 131.00 3.1M
2021-08-16 139.05 148.33 139.05 142.56 1.7M
2021-08-13 145.04 146.38 137.61 143.00 2.7M
2021-08-12 145.02 154.90 143.40 147.94 2.3M
2021-08-11 146.88 152.00 141.28 147.78 2.0M
2021-08-10 145.70 159.47 144.44 150.88 3.9M
2021-08-09 138.50 147.18 133.00 145.50 6.0M
2021-08-06 149.20 158.28 144.36 154.78 4.1M
2021-08-05 132.02 155.79 132.02 148.10 4.2M
2021-08-04 127.08 136.99 126.48 134.30 3.4M
2021-08-03 132.84 136.00 122.00 125.00 3.6M
2021-08-02 135.00 139.48 129.00 133.00 3.8M
2021-07-30 136.08 147.00 134.00 140.00 4.1M
2021-07-29 134.50 143.00 131.88 137.00 5.0M
2021-07-28 133.50 136.99 127.65 130.13 4.2M
2021-07-27 139.00 148.35 131.73 134.97 8.3M
2021-07-26 120.00 138.66 120.00 138.66 8.7M
2021-07-23 114.00 121.72 111.02 115.55 4.5M
2021-07-22 108.00 115.87 103.90 113.88 8.5M
2021-07-21 108.09 119.00 104.00 115.51 3.1M
2021-07-20 104.31 108.32 100.36 106.94 2.5M
2021-07-19 96.00 105.86 95.65 104.31 3.0M
2021-07-16 91.67 102.50 91.66 98.97 3.6M
2021-07-15 88.66 92.51 87.96 91.60 2.2M
2021-07-14 95.46 96.98 88.60 88.94 3.1M
2021-07-13 101.30 101.85 95.08 95.46 2.4M
2021-07-12 100.00 104.29 98.02 103.99 2.4M
2021-07-09 99.20 101.10 96.11 99.90 1.9M
2021-07-08 96.10 103.46 96.10 99.96 2.9M
2021-07-07 93.44 97.87 93.00 97.29 1.7M
2021-07-06 100.10 102.45 93.89 97.10 2.9M
2021-07-05 102.16 103.50 96.20 102.50 3.3M
2021-07-02 98.95 103.50 97.00 100.70 3.3M
2021-07-01 111.00 111.00 98.70 99.00 5.2M
2021-06-30 97.42 110.64 97.42 110.64 4.0M
2021-06-29 95.25 96.66 91.75 92.20 2.0M
2021-06-28 94.56 99.99 94.56 95.70 2.8M
2021-06-25 91.39 94.80 90.29 92.88 2.0M
2021-06-24 96.59 97.95 91.50 91.50 2.0M
2021-06-23 93.99 98.18 93.50 95.79 2.5M
2021-06-22 100.48 100.50 93.51 94.73 2.9M
2021-06-21 100.99 105.89 97.08 99.76 2.9M
2021-06-18 96.66 102.00 94.88 99.97 3.4M
2021-06-17 88.50 99.52 87.00 98.40 4.9M
2021-06-16 90.64 94.46 86.82 88.76 3.5M
2021-06-15 81.70 92.98 81.08 90.46 3.3M
2021-06-11 86.00 86.60 81.30 81.70 1.8M
2021-06-10 83.47 87.10 82.81 86.20 1.7M
2021-06-09 85.02 88.50 83.00 84.10 1.7M
2021-06-08 87.00 91.00 83.80 85.60 2.6M
2021-06-07 85.71 89.88 85.71 86.83 1.7M
2021-06-04 81.82 86.40 81.82 84.90 1.3M
2021-06-03 83.00 85.88 82.60 83.40 1.4M
2021-06-02 84.31 88.50 83.85 85.00 2.8M
2021-06-01 80.98 89.22 79.90 84.35 3.4M
2021-05-31 78.00 82.18 77.75 81.28 2.0M
2021-05-28 78.90 79.08 76.36 76.60 1.4M
2021-05-27 72.30 79.34 72.12 79.21 2.7M
2021-05-26 73.00 73.80 72.05 72.44 0.8M
2021-05-25 72.00 73.58 71.51 73.10 0.8M
2021-05-24 70.65 72.31 68.90 71.91 0.9M
2021-05-21 71.91 72.85 70.80 70.98 0.6M
2021-05-20 72.03 73.89 70.66 71.80 0.7M
2021-05-19 71.00 73.93 70.72 72.94 1.2M
2021-05-18 71.09 72.88 70.55 70.95 0.7M
2021-05-17 72.49 73.77 71.80 71.91 0.7M
2021-05-14 72.79 72.99 70.83 72.30 0.6M
2021-05-13 71.00 74.10 70.63 71.77 0.8M
2021-05-12 70.77 72.35 69.61 72.16 0.8M
2021-05-11 69.82 70.97 69.10 70.69 0.6M
2021-05-10 71.35 71.38 69.28 69.85 0.8M
2021-05-07 73.50 74.50 71.27 71.39 1.0M
2021-05-06 77.00 78.28 73.07 73.57 1.2M
2021-04-30 80.45 80.88 76.62 77.66 1.1M
2021-04-29 82.15 85.00 79.67 79.67 1.1M
2021-04-28 84.02 85.50 78.60 82.50 1.7M
2021-04-27 82.31 84.50 80.80 84.28 1.0M
2021-04-26 81.80 84.84 81.32 82.85 1.4M
2021-04-23 78.66 86.00 78.03 81.23 2.0M
2021-04-22 72.82 79.27 72.82 78.70 2.8M
2021-04-21 71.50 73.24 71.30 72.82 0.4M
2021-04-20 74.39 75.48 72.86 72.94 0.7M
2021-04-19 72.04 74.93 72.00 74.91 0.8M
2021-04-16 71.68 72.87 71.02 72.66 0.5M
2021-04-15 72.00 72.54 70.30 72.10 0.6M
2021-04-14 71.55 73.37 70.70 72.15 0.5M
2021-04-13 72.25 73.00 70.59 70.95 0.7M
2021-04-12 75.00 76.00 72.20 72.26 1.0M
2021-04-09 74.11 75.30 73.41 74.00 0.8M
2021-04-08 75.29 76.18 73.95 74.09 1.2M
2021-04-07 74.80 77.50 73.73 76.80 1.2M
2021-04-06 77.60 78.00 74.56 75.30 1.0M
2021-04-02 71.99 76.14 71.99 76.14 1.8M
2021-04-01 70.40 72.39 70.00 71.56 0.9M
2021-03-31 69.20 69.70 68.64 69.30 0.4M
2021-03-30 69.59 70.20 68.87 69.10 0.5M
2021-03-29 69.42 71.00 69.42 69.59 0.5M
2021-03-26 68.90 69.79 68.05 69.33 0.4M
2021-03-25 66.71 69.60 66.71 68.17 0.5M
2021-03-24 71.80 72.50 67.90 68.01 1.1M
2021-03-23 72.59 73.95 71.60 72.00 0.6M
2021-03-22 71.89 72.64 71.44 72.50 0.5M
2021-03-19 69.79 71.97 69.11 71.49 0.6M
2021-03-18 72.10 72.97 70.88 71.33 0.8M
2021-03-17 71.70 73.25 71.00 72.09 0.8M
2021-03-16 73.60 74.59 70.80 71.70 1.0M
2021-03-15 78.00 78.54 73.30 73.55 1.6M
2021-03-12 82.00 82.29 79.00 79.80 1.1M
2021-03-11 80.60 83.98 80.60 81.39 1.2M
2021-03-10 85.00 85.50 80.71 80.71 1.1M
2021-03-09 88.99 89.00 82.00 83.82 1.7M
2021-03-08 87.84 91.70 87.83 89.01 2.1M
2021-03-05 86.00 89.88 85.40 87.48 1.3M
2021-03-04 88.30 93.20 86.31 87.11 2.5M
2021-03-03 85.40 89.36 84.53 88.51 2.2M
2021-03-02 84.28 87.70 82.60 85.46 2.3M
2021-03-01 81.60 83.28 80.02 82.90 1.2M
2021-02-26 79.72 82.58 79.10 80.17 1.2M
2021-02-25 86.62 87.99 81.80 82.12 2.0M
2021-02-24 85.21 88.40 85.20 86.60 1.4M
2021-02-23 85.20 87.39 84.89 85.22 1.2M
2021-02-22 87.13 88.79 86.01 86.17 1.9M
2021-02-19 82.60 87.26 82.60 86.99 1.9M
2021-02-18 82.58 86.36 82.15 83.88 1.6M
2021-02-10 82.01 83.34 81.00 81.40 1.1M
2021-02-09 84.34 84.60 80.80 81.82 1.7M
2021-02-08 82.39 84.97 82.02 84.00 0.9M
2021-02-05 86.01 86.40 82.19 82.80 1.5M
2021-02-04 81.95 88.00 78.35 87.19 2.1M
2021-02-03 85.95 85.95 81.02 81.14 1.7M
2021-02-02 87.19 89.30 85.20 86.47 1.6M
2021-02-01 85.20 87.67 83.11 87.19 1.9M
2021-01-29 85.50 85.85 82.01 85.85 1.8M
2021-01-28 79.80 86.39 79.74 84.53 2.7M
2021-01-27 83.31 85.45 81.08 81.50 1.8M
2021-01-26 80.68 84.20 80.20 80.78 1.3M
2021-01-25 80.09 83.78 78.32 80.19 1.5M
2021-01-22 84.74 84.74 81.48 81.80 1.7M
2021-01-21 84.50 86.31 83.51 84.74 1.2M
2021-01-20 85.64 87.49 84.50 84.98 1.0M
2021-01-19 86.50 89.30 85.21 86.07 1.9M
2021-01-18 83.15 86.80 81.50 86.10 2.2M
2021-01-15 82.47 86.60 81.01 83.00 2.4M
2021-01-14 76.51 85.20 75.58 82.47 3.3M
2021-01-13 79.90 80.03 75.15 75.82 2.1M
2021-01-12 80.99 81.70 78.22 80.08 1.3M
2021-01-11 82.30 85.27 80.10 80.51 1.5M
2021-01-08 83.09 85.00 80.10 82.09 1.3M
2021-01-07 90.55 91.25 81.38 83.13 3.3M
2021-01-06 93.50 95.00 90.55 91.40 1.7M
2021-01-05 93.79 95.88 90.01 94.07 2.8M
2021-01-04 94.30 94.40 91.80 92.86 2.2M