亿嘉和

603666
🏛️ 中国 →
32.50
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 32.63 32.63 31.74 31.79 2.2M
2022-12-29 32.55 33.01 32.19 32.21 1.5M
2022-12-28 33.51 33.77 32.57 32.71 1.9M
2022-12-27 33.40 33.81 32.87 33.51 1.8M
2022-12-26 31.99 33.39 31.61 33.17 3.1M
2022-12-23 32.00 32.09 31.20 31.63 2.0M
2022-12-22 33.11 33.13 31.92 32.13 2.3M
2022-12-21 34.00 34.00 32.60 32.90 1.8M
2022-12-20 34.07 34.46 33.71 33.87 1.0M
2022-12-19 34.80 35.16 33.86 34.03 1.3M
2022-12-16 35.66 35.66 34.30 34.79 2.1M
2022-12-15 35.48 36.10 35.30 35.88 1.5M
2022-12-14 35.20 36.41 35.20 35.65 2.1M
2022-12-13 36.60 36.69 34.90 35.15 3.4M
2022-12-12 36.60 37.36 36.10 36.59 2.3M
2022-12-09 36.93 37.64 36.51 36.65 2.3M
2022-12-08 37.58 37.79 36.86 37.28 1.9M
2022-12-07 38.30 38.56 37.55 37.58 2.9M
2022-12-06 38.20 39.37 37.90 38.21 2.3M
2022-12-05 38.37 38.64 37.78 38.45 2.3M
2022-12-02 37.60 38.69 37.52 38.27 1.7M
2022-12-01 39.06 39.34 37.90 38.03 2.6M
2022-11-30 39.02 39.47 38.07 38.35 2.3M
2022-11-29 38.01 39.84 37.70 39.10 3.3M
2022-11-28 37.07 38.50 36.68 37.84 2.4M
2022-11-25 38.58 38.60 37.23 37.39 2.6M
2022-11-24 38.99 39.59 38.40 38.66 1.8M
2022-11-23 39.31 39.80 38.30 38.90 2.4M
2022-11-22 41.41 41.41 39.20 39.50 3.4M
2022-11-21 39.10 41.64 38.21 41.40 4.8M
2022-11-18 39.63 40.08 39.02 39.02 3.1M
2022-11-17 40.98 40.98 38.87 39.57 5.1M
2022-11-16 41.93 42.79 40.41 41.01 6.2M
2022-11-15 36.68 40.80 36.55 40.80 5.1M
2022-11-14 37.80 39.50 36.72 37.09 4.5M
2022-11-11 36.76 38.45 36.65 37.87 5.3M
2022-11-10 36.65 37.50 36.11 36.15 3.2M
2022-11-09 36.20 37.02 35.60 36.80 3.9M
2022-11-08 36.90 36.90 35.70 35.99 3.3M
2022-11-07 36.59 36.93 35.60 36.39 5.7M
2022-11-04 36.43 37.65 35.56 36.60 7.3M
2022-11-03 34.00 36.38 34.00 36.27 8.0M
2022-11-02 31.50 34.34 31.50 33.90 11.8M
2022-11-01 33.02 33.30 31.40 31.42 10.6M
2022-10-31 34.89 34.89 34.89 34.89 1.1M
2022-10-28 41.22 41.78 38.50 38.77 3.8M
2022-10-27 42.46 43.60 41.25 41.31 2.3M
2022-10-26 42.00 43.17 41.12 42.63 2.2M
2022-10-25 41.73 42.70 40.96 41.96 1.5M
2022-10-24 42.69 43.94 41.58 41.95 2.1M
2022-10-21 42.01 42.70 41.60 42.21 1.3M
2022-10-20 42.20 43.19 41.02 42.24 1.9M
2022-10-19 42.91 43.36 42.54 42.58 1.3M
2022-10-18 42.99 43.87 42.25 42.94 1.9M
2022-10-17 42.61 43.26 41.76 42.58 1.9M
2022-10-14 41.18 42.79 40.74 42.32 2.5M
2022-10-13 40.69 42.20 40.21 40.94 2.4M
2022-10-12 39.33 40.75 37.86 40.75 2.3M
2022-10-11 39.17 39.48 38.58 38.74 1.3M
2022-10-10 40.31 40.40 38.44 39.20 2.9M
2022-09-30 41.45 41.45 40.10 40.28 1.9M
2022-09-29 41.85 42.17 40.90 41.47 2.4M
2022-09-28 43.99 43.99 41.30 41.30 2.8M
2022-09-27 43.05 44.50 42.60 44.09 2.4M
2022-09-26 43.59 43.80 42.10 42.79 2.9M
2022-09-23 44.77 45.15 42.80 43.98 1.9M
2022-09-22 43.66 45.94 43.50 44.73 2.2M
2022-09-21 45.11 45.11 43.56 43.80 1.9M
2022-09-20 44.13 45.60 43.79 44.94 2.0M
2022-09-19 44.20 44.70 43.16 43.65 1.7M
2022-09-16 45.15 45.46 44.01 44.20 2.6M
2022-09-15 47.78 47.78 44.55 45.15 3.0M
2022-09-14 46.70 47.94 46.00 47.33 1.4M
2022-09-13 47.95 49.19 47.30 47.60 2.5M
2022-09-09 46.88 48.49 46.01 47.99 2.5M
2022-09-08 49.04 49.30 46.75 46.87 3.4M
2022-09-07 45.80 48.99 45.78 48.70 5.4M
2022-09-06 45.22 46.03 44.53 45.83 2.2M
2022-09-05 47.00 47.02 44.96 45.43 2.6M
2022-09-02 46.51 47.45 46.00 46.59 1.9M
2022-09-01 47.50 47.88 46.23 46.46 2.1M
2022-08-31 49.00 49.03 46.94 47.41 3.2M
2022-08-30 50.23 50.26 48.76 49.00 2.3M
2022-08-29 49.90 51.36 49.11 50.22 2.5M
2022-08-26 51.54 52.00 50.28 50.45 2.6M
2022-08-25 52.39 52.76 50.10 51.30 2.6M
2022-08-24 56.00 56.00 52.01 52.25 3.3M
2022-08-23 57.47 57.47 54.63 55.98 3.4M
2022-08-22 58.35 58.35 56.40 56.97 4.0M
2022-08-19 61.60 61.60 58.25 58.35 6.1M
2022-08-18 62.94 64.50 62.63 63.47 2.8M
2022-08-17 65.60 65.70 62.58 62.91 3.6M
2022-08-16 66.60 69.20 64.78 65.30 4.0M
2022-08-15 65.10 67.88 64.00 66.79 2.6M
2022-08-12 67.50 69.27 65.00 65.24 2.4M
2022-08-11 67.98 68.30 65.68 66.96 2.1M
2022-08-10 68.74 69.10 66.71 67.28 2.7M
2022-08-09 69.95 72.35 68.30 68.80 2.0M
2022-08-08 69.80 70.47 67.00 69.90 2.1M
2022-08-05 68.31 70.81 68.14 70.29 2.7M
2022-08-04 72.47 72.47 66.20 68.15 4.2M
2022-08-03 76.00 77.67 71.00 71.94 2.9M
2022-08-02 77.00 77.91 73.50 74.94 3.4M
2022-08-01 71.56 77.40 70.31 77.12 4.7M
2022-07-29 72.40 73.97 71.22 71.47 2.3M
2022-07-28 69.91 73.53 69.00 72.67 2.9M
2022-07-27 66.16 70.40 65.00 69.99 2.5M
2022-07-26 65.48 66.77 64.06 66.41 2.0M
2022-07-25 68.50 69.00 65.32 65.84 2.7M
2022-07-22 71.34 71.34 68.22 69.20 2.0M
2022-07-21 71.60 73.53 70.05 70.55 1.9M
2022-07-20 70.89 73.44 69.13 71.42 2.1M
2022-07-19 70.70 72.50 67.77 70.88 1.8M
2022-07-18 72.16 72.67 69.61 70.46 1.9M
2022-07-15 71.63 74.18 71.01 72.15 3.1M
2022-07-14 66.50 73.10 66.24 71.81 3.6M
2022-07-13 66.66 67.40 65.00 66.51 1.9M
2022-07-12 69.37 69.47 65.50 66.50 3.3M
2022-07-11 72.50 73.36 68.68 69.50 3.0M
2022-07-08 74.14 76.80 72.55 73.49 4.0M
2022-07-07 70.30 75.30 70.18 73.73 6.6M
2022-07-06 69.20 71.00 68.16 70.38 2.6M
2022-07-05 72.76 74.63 68.48 69.18 4.9M
2022-07-04 73.00 75.30 70.32 72.08 6.0M
2022-07-01 68.59 73.21 67.57 72.58 5.1M
2022-06-30 71.00 72.57 65.50 68.60 8.0M
2022-06-29 64.76 69.30 64.00 69.30 9.5M
2022-06-28 59.00 63.14 58.00 63.00 5.9M
2022-06-27 57.00 58.34 55.00 57.40 1.6M
2022-06-24 55.88 57.80 54.80 57.12 1.7M
2022-06-23 52.37 56.15 51.99 55.71 2.0M
2022-06-22 54.80 55.35 52.10 52.41 2.1M
2022-06-21 59.00 59.00 53.81 54.20 3.5M
2022-06-20 55.36 55.95 53.73 55.02 1.5M
2022-06-17 53.33 55.67 53.03 55.00 1.2M
2022-06-16 53.26 54.36 52.50 53.50 0.9M
2022-06-15 53.80 54.67 52.77 52.94 0.9M
2022-06-14 54.55 54.96 51.89 53.77 1.0M
2022-06-13 54.31 56.36 54.24 55.16 0.9M
2022-06-10 51.62 55.29 51.62 54.80 1.4M
2022-06-09 54.01 54.98 52.70 53.00 1.3M
2022-06-08 56.00 56.36 53.85 55.00 1.3M
2022-06-07 57.17 57.87 55.18 55.70 1.2M
2022-06-06 56.41 58.00 55.07 57.52 2.2M
2022-06-02 52.73 56.20 52.73 55.95 1.8M
2022-06-01 53.40 54.25 52.40 53.20 2.8M
2022-05-31 50.98 53.50 49.98 53.48 1.7M
2022-05-30 51.79 51.79 49.71 50.80 0.7M
2022-05-27 49.00 51.05 49.00 50.40 1.0M
2022-05-26 48.88 50.49 47.77 49.27 1.2M
2022-05-25 48.27 49.90 47.19 48.83 1.5M
2022-05-24 50.58 51.95 48.51 48.59 1.4M
2022-05-23 53.00 53.07 49.90 50.50 1.0M
2022-05-20 50.42 52.33 49.99 52.11 1.3M
2022-05-19 47.97 50.57 47.06 50.10 1.6M
2022-05-18 48.30 50.89 47.50 48.83 3.2M
2022-05-17 46.99 47.45 45.57 46.96 1.0M
2022-05-16 45.21 46.98 44.88 46.65 2.0M
2022-05-13 45.09 46.18 44.30 45.21 1.6M
2022-05-12 45.96 45.96 44.36 44.89 2.4M
2022-05-11 42.30 46.27 42.12 46.27 1.7M
2022-05-10 41.08 42.85 40.50 42.06 1.2M
2022-05-09 41.72 43.10 41.01 41.57 0.8M
2022-05-06 43.08 43.30 40.89 41.72 1.3M
2022-05-05 41.26 44.42 40.85 43.53 2.1M
2022-04-29 39.02 42.49 38.36 41.56 3.0M
2022-04-28 42.00 42.99 39.48 39.93 4.9M
2022-04-27 40.73 44.19 39.54 43.87 1.7M
2022-04-26 42.12 42.85 40.27 40.86 1.7M
2022-04-25 45.02 45.34 41.95 42.12 1.5M
2022-04-22 46.44 46.60 45.00 45.72 1.0M
2022-04-21 48.57 48.79 46.55 46.66 0.7M
2022-04-20 49.80 49.97 48.10 48.58 0.6M
2022-04-19 49.83 51.03 48.70 49.26 0.5M
2022-04-18 49.72 50.85 48.36 50.20 0.7M
2022-04-15 48.18 50.80 47.20 49.95 1.3M
2022-04-14 49.98 50.00 47.03 48.52 1.5M
2022-04-13 48.91 50.79 48.73 48.95 1.3M
2022-04-12 50.25 50.80 47.30 49.50 2.7M
2022-04-11 51.76 52.09 49.72 50.25 1.1M
2022-04-08 53.86 54.26 51.60 52.13 1.3M
2022-04-07 55.66 55.68 53.71 53.87 1.3M
2022-04-06 57.30 57.30 55.27 56.20 1.7M
2022-04-01 57.80 58.74 56.88 57.34 0.9M
2022-03-31 60.00 60.00 57.71 58.00 1.3M
2022-03-30 54.10 59.47 54.10 59.47 1.4M
2022-03-29 55.82 56.14 53.90 54.06 1.2M
2022-03-28 55.93 55.99 54.20 55.14 1.1M
2022-03-25 56.21 56.99 55.70 56.00 1.0M
2022-03-24 57.67 58.01 56.00 56.20 1.3M
2022-03-23 55.65 59.24 55.15 58.31 2.1M
2022-03-22 57.00 57.88 54.12 55.57 1.7M
2022-03-21 57.90 59.05 56.70 56.91 1.1M
2022-03-18 58.30 58.55 56.65 57.90 1.0M
2022-03-17 56.63 58.80 56.63 58.30 1.8M
2022-03-16 54.99 56.20 52.00 55.55 2.3M
2022-03-15 58.99 60.79 54.00 54.31 2.2M
2022-03-14 60.76 60.76 59.04 59.40 1.3M
2022-03-11 61.28 62.19 59.28 61.16 1.3M
2022-03-10 60.00 62.60 59.59 61.61 2.1M
2022-03-09 61.00 61.00 56.51 58.42 1.8M
2022-03-08 61.43 63.79 59.61 60.14 1.2M
2022-03-07 60.80 63.00 59.90 61.44 2.0M
2022-03-04 62.00 63.35 60.81 61.38 0.9M
2022-03-03 65.00 66.17 62.71 62.90 0.9M
2022-03-02 65.55 65.99 64.50 64.98 0.8M
2022-03-01 65.73 67.19 65.29 65.80 0.7M
2022-02-28 65.62 66.81 65.16 66.00 1.3M
2022-02-25 64.00 66.90 64.00 65.93 1.7M
2022-02-24 67.40 67.40 62.70 64.00 2.7M
2022-02-23 65.65 68.50 65.44 66.99 2.3M
2022-02-22 65.93 66.33 63.56 65.00 2.2M
2022-02-21 61.47 66.77 61.47 65.36 2.6M
2022-02-18 60.56 61.28 59.31 60.70 0.8M
2022-02-17 60.38 61.10 59.60 60.64 0.9M
2022-02-16 60.51 61.00 59.60 60.31 1.4M
2022-02-15 58.81 60.50 58.32 60.21 1.3M
2022-02-14 59.00 59.64 57.91 58.55 1.1M
2022-02-11 60.90 60.90 58.49 58.88 1.3M
2022-02-10 62.38 62.38 60.11 60.63 1.2M
2022-02-09 62.93 62.95 61.00 62.30 1.3M
2022-02-08 64.60 64.60 61.38 62.74 1.5M
2022-02-07 64.64 66.00 63.40 64.50 0.9M
2022-01-28 64.80 65.00 62.28 63.54 1.1M
2022-01-27 67.17 67.80 63.50 63.50 1.0M
2022-01-26 64.17 65.86 64.17 65.43 1.8M
2022-01-25 69.08 70.66 64.19 64.69 2.8M
2022-01-24 70.86 71.50 68.80 70.32 1.2M
2022-01-21 70.89 72.70 70.20 71.13 1.2M
2022-01-20 72.58 73.37 71.12 71.45 1.1M
2022-01-19 75.05 75.30 72.40 72.74 1.7M
2022-01-18 72.00 76.00 70.52 75.29 2.8M
2022-01-17 73.60 76.41 71.90 72.45 2.5M
2022-01-14 72.00 76.50 71.44 73.55 2.1M
2022-01-13 75.92 75.92 71.80 72.50 2.1M
2022-01-12 70.00 75.85 70.00 75.20 2.6M
2022-01-11 68.61 70.98 68.61 69.88 1.4M
2022-01-10 69.56 70.29 66.99 69.84 1.7M
2022-01-07 70.89 71.86 69.30 69.89 1.5M
2022-01-06 71.00 71.75 70.02 71.44 1.3M
2022-01-05 73.38 73.38 70.75 71.12 2.3M
2022-01-04 76.35 76.35 72.06 73.60 2.4M