欧比特

300053
🏛️ 中国 →
13.47
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
09:30 13.51 13.67 13.49 13.57 3,476.9K
09:35 13.57 13.75 13.57 13.74 1,297.8K
09:40 13.77 13.83 13.72 13.73 1,342.9K
09:45 13.76 13.76 13.65 13.73 989.1K
09:50 13.71 13.72 13.65 13.72 679.3K
09:55 13.71 13.75 13.68 13.74 663.3K
10:00 13.74 13.79 13.72 13.77 784.8K
10:05 13.77 13.79 13.72 13.72 474.5K
10:10 13.72 13.72 13.67 13.69 584.5K
10:15 13.68 13.78 13.66 13.77 412.2K
10:20 13.77 13.83 13.76 13.80 630.5K
10:25 13.82 13.87 13.80 13.85 919.7K
10:30 13.88 13.90 13.81 13.84 858.5K
10:35 13.85 13.85 13.80 13.81 394.3K
10:40 13.81 13.81 13.74 13.77 374.6K
10:45 13.78 13.84 13.77 13.81 303.3K
10:50 13.81 13.87 13.81 13.86 328.9K
10:55 13.87 13.94 13.87 13.94 720.8K
11:00 13.94 13.94 13.90 13.93 607.8K
11:05 13.93 13.93 13.86 13.90 341.7K
11:10 13.91 13.93 13.86 13.92 544.2K
11:15 13.93 13.95 13.93 13.95 695.3K
11:20 13.95 14.00 13.95 13.98 1,048.6K
11:25 13.97 14.04 13.97 14.03 898.0K
11:30 14.02 14.02 14.02 14.02 20.6K
13:00 14.03 14.07 13.97 13.97 1,286.5K
13:05 13.97 13.99 13.93 13.96 666.7K
13:10 13.97 13.97 13.89 13.94 648.9K
13:15 13.94 13.94 13.90 13.92 370.6K
13:20 13.92 13.92 13.89 13.90 385.7K
13:25 13.91 13.97 13.91 13.94 364.5K
13:30 13.94 13.96 13.93 13.95 471.1K
13:35 13.96 13.96 13.95 13.95 356.0K
13:40 13.95 14.00 13.94 14.00 369.3K
13:45 14.00 14.03 13.98 13.99 591.4K
13:50 13.99 14.00 13.97 14.00 339.4K
13:55 14.00 14.00 13.94 13.94 326.4K
14:00 13.96 14.05 13.94 14.04 917.4K
14:05 14.02 14.14 14.02 14.09 1,960.0K
14:10 14.08 14.14 14.07 14.12 1,190.6K
14:15 14.13 14.13 14.06 14.09 590.3K
14:20 14.09 14.13 14.07 14.10 804.1K
14:25 14.10 14.11 14.07 14.09 504.7K
14:30 14.10 14.10 14.08 14.10 407.8K
14:35 14.09 14.10 14.09 14.09 338.7K
14:40 14.10 14.10 14.08 14.09 650.8K
14:45 14.10 14.12 14.09 14.10 1,172.2K
14:50 14.10 14.12 14.10 14.11 1,601.9K
14:55 14.11 14.12 14.10 14.11 495.4K
15:40 14.12 14.12 14.12 14.12 388.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 13.41 13.53 13.18 13.47 13.5M
2025-09-26 13.73 13.82 13.38 13.38 18.8M
2025-09-25 13.99 14.04 13.80 13.84 23.8M
2025-09-24 13.49 14.15 13.48 14.12 36.6M
2025-09-23 13.91 14.20 13.58 13.83 40.0M
2025-09-22 13.16 13.64 13.13 13.58 19.7M
2025-09-19 13.42 13.64 13.18 13.20 20.1M
2025-09-18 13.80 14.04 13.38 13.46 31.4M
2025-09-17 13.81 13.93 13.66 13.80 19.6M
2025-09-16 13.69 13.88 13.59 13.86 18.5M
2025-09-15 14.25 14.35 13.79 13.80 20.1M
2025-09-12 13.95 14.21 13.93 14.00 25.3M
2025-09-11 13.68 14.06 13.56 14.03 22.5M
2025-09-10 13.69 14.03 13.69 13.77 16.0M
2025-09-09 14.04 14.08 13.72 13.74 20.7M
2025-09-08 13.97 14.25 13.83 14.18 33.3M
2025-09-05 13.35 13.55 13.21 13.55 17.9M
2025-09-04 13.62 13.76 13.12 13.33 24.1M
2025-09-03 14.08 14.16 13.53 13.62 25.8M
2025-09-02 14.76 14.77 13.90 14.03 41.3M
2025-09-01 14.94 15.13 14.67 14.88 36.6M
2025-08-29 15.08 15.42 14.80 14.85 51.6M
2025-08-28 14.88 15.79 14.78 15.31 83.5M
2025-08-27 14.86 15.45 14.55 14.56 62.4M
2025-08-26 15.36 15.37 14.98 15.05 54.3M
2025-08-25 15.07 15.58 14.69 15.49 91.1M
2025-08-22 14.44 15.05 14.42 14.92 58.8M
2025-08-21 14.60 14.86 14.40 14.45 54.9M
2025-08-20 14.71 15.30 14.52 14.91 94.5M
2025-08-19 14.25 14.34 14.10 14.17 25.0M
2025-08-18 14.01 14.36 14.01 14.30 37.6M
2025-08-15 13.73 14.01 13.72 14.01 26.0M
2025-08-14 14.16 14.25 13.79 13.80 35.8M
2025-08-13 14.32 14.49 14.10 14.21 32.5M
2025-08-12 14.25 14.37 14.00 14.30 40.0M
2025-08-11 14.30 14.65 14.20 14.26 51.5M
2025-08-08 14.30 14.98 14.15 14.40 65.8M
2025-08-07 14.08 14.60 13.89 14.44 62.8M
2025-08-06 13.81 14.08 13.73 14.01 32.7M
2025-08-05 13.68 14.12 13.57 13.93 34.6M
2025-08-04 13.32 13.65 13.27 13.65 20.5M
2025-08-01 13.53 13.65 13.35 13.43 23.1M
2025-07-31 13.71 13.96 13.51 13.59 30.7M
2025-07-30 13.81 14.01 13.55 13.70 43.0M
2025-07-29 13.27 14.43 13.27 13.90 76.2M
2025-07-28 13.18 13.43 13.09 13.26 23.5M
2025-07-25 13.10 13.16 12.94 13.15 18.3M
2025-07-24 12.84 13.07 12.82 13.07 19.7M
2025-07-23 12.96 13.01 12.79 12.80 15.7M
2025-07-22 12.95 13.09 12.88 13.00 19.7M
2025-07-21 12.83 13.00 12.82 12.95 12.6M
2025-07-18 12.96 13.03 12.84 12.94 12.5M
2025-07-17 12.70 12.95 12.64 12.95 18.0M
2025-07-16 12.61 12.86 12.55 12.70 13.5M
2025-07-15 12.75 12.78 12.45 12.62 17.9M
2025-07-14 12.88 12.93 12.74 12.80 10.0M
2025-07-11 12.66 12.90 12.55 12.84 16.0M
2025-07-10 12.75 12.79 12.61 12.69 12.0M
2025-07-09 12.86 12.99 12.71 12.75 13.4M
2025-07-08 12.70 12.95 12.62 12.92 14.2M
2025-07-07 12.78 12.80 12.59 12.70 11.0M
2025-07-04 13.11 13.13 12.76 12.78 19.2M
2025-07-03 12.82 13.48 12.82 13.10 28.1M
2025-07-02 13.06 13.12 12.76 12.85 21.2M
2025-07-01 13.06 13.55 13.02 13.21 30.3M
2025-06-30 13.26 13.48 13.11 13.20 32.7M
2025-06-27 13.05 13.17 12.96 13.00 21.1M
2025-06-26 13.00 13.22 12.90 13.02 26.7M
2025-06-25 12.81 13.05 12.73 13.00 21.9M
2025-06-24 12.62 12.87 12.61 12.82 15.5M
2025-06-23 12.16 12.69 12.10 12.68 16.3M
2025-06-20 12.44 12.57 12.21 12.23 11.2M
2025-06-19 12.80 12.84 12.41 12.44 17.9M
2025-06-18 12.71 12.92 12.63 12.87 17.7M
2025-06-17 12.66 12.81 12.59 12.77 14.9M
2025-06-16 12.45 12.78 12.45 12.65 13.2M
2025-06-13 12.64 12.76 12.41 12.57 17.5M
2025-06-12 12.78 12.89 12.63 12.72 14.8M
2025-06-11 12.93 13.01 12.80 12.84 18.0M
2025-06-10 13.17 13.36 12.82 12.95 28.0M
2025-06-09 13.21 13.28 12.98 13.16 22.9M
2025-06-06 13.15 13.58 12.96 13.00 35.0M
2025-06-05 12.63 13.36 12.53 13.19 49.6M
2025-06-04 12.51 12.98 12.43 12.65 25.2M
2025-06-03 12.45 12.80 12.43 12.53 22.9M
2025-05-30 12.60 12.76 12.41 12.52 26.2M
2025-05-29 12.05 12.90 12.05 12.74 40.0M
2025-05-28 12.11 12.21 11.87 11.95 11.0M
2025-05-27 12.09 12.33 11.92 12.13 12.3M
2025-05-26 11.81 12.16 11.80 12.14 13.7M
2025-05-23 12.10 12.16 11.78 11.78 16.9M
2025-05-22 12.17 12.50 12.12 12.16 14.0M
2025-05-21 12.41 12.44 12.20 12.21 13.2M
2025-05-20 12.42 12.53 12.31 12.50 12.7M
2025-05-19 12.30 12.58 12.17 12.48 16.2M
2025-05-16 12.24 12.68 12.05 12.30 23.5M
2025-05-15 12.65 13.33 12.41 12.43 39.8M
2025-05-14 12.55 12.61 12.29 12.43 14.9M
2025-05-13 12.89 12.93 12.45 12.48 20.2M
2025-05-12 12.43 12.96 12.38 12.73 31.8M
2025-05-09 12.60 12.62 12.16 12.20 18.6M
2025-05-08 12.09 12.55 12.01 12.53 26.8M
2025-05-07 12.06 12.22 11.96 12.09 26.6M
2025-05-06 11.77 12.22 11.77 12.18 18.7M
2025-04-30 11.50 11.74 11.43 11.66 10.4M
2025-04-29 11.21 11.52 11.17 11.45 10.5M
2025-04-28 11.35 11.72 11.24 11.36 14.2M
2025-04-25 11.43 11.57 11.26 11.28 12.8M
2025-04-24 11.89 11.89 11.39 11.47 13.1M
2025-04-23 11.73 11.87 11.69 11.83 11.4M
2025-04-22 11.83 11.87 11.70 11.71 9.6M
2025-04-21 11.73 11.91 11.67 11.85 10.2M
2025-04-18 11.69 11.84 11.55 11.72 9.7M
2025-04-17 11.67 12.04 11.67 11.71 14.2M
2025-04-16 12.11 12.27 11.67 11.90 15.9M
2025-04-15 12.06 12.45 11.85 12.16 21.2M
2025-04-14 12.23 12.40 11.99 12.05 22.6M
2025-04-11 11.40 12.48 11.35 12.02 35.4M
2025-04-10 11.49 11.90 11.49 11.50 23.6M
2025-04-09 10.40 11.39 9.80 11.29 32.3M
2025-04-08 10.57 11.04 10.35 10.66 24.4M
2025-04-07 11.90 12.18 10.21 10.21 31.0M
2025-04-03 12.67 12.98 12.63 12.76 8.2M
2025-04-02 13.07 13.08 12.83 12.87 8.7M
2025-04-01 12.90 13.18 12.86 12.99 11.9M
2025-03-31 12.69 12.90 12.45 12.88 12.6M
2025-03-28 13.03 13.18 12.80 12.80 11.0M
2025-03-27 13.10 13.35 12.86 13.09 12.4M
2025-03-26 13.17 13.40 13.10 13.15 10.4M
2025-03-25 13.28 13.39 13.13 13.16 11.9M
2025-03-24 13.80 13.95 12.92 13.32 24.7M
2025-03-21 14.21 14.40 13.85 13.87 21.0M
2025-03-20 14.52 14.72 14.33 14.34 19.6M
2025-03-19 14.52 14.96 14.38 14.66 26.7M
2025-03-18 14.70 14.83 14.53 14.59 18.8M
2025-03-17 14.47 14.83 14.45 14.68 24.2M
2025-03-14 14.19 14.41 13.94 14.35 23.1M
2025-03-13 14.56 14.70 14.01 14.22 27.0M
2025-03-12 14.92 15.07 14.63 14.65 28.9M
2025-03-11 14.41 15.11 14.35 14.86 26.1M
2025-03-10 14.84 15.05 14.68 14.79 25.0M
2025-03-07 15.11 15.25 14.66 14.78 45.0M
2025-03-06 15.45 15.67 15.22 15.30 53.9M
2025-03-05 15.37 16.29 15.25 15.29 77.5M
2025-03-04 14.07 15.45 14.07 15.33 56.3M
2025-03-03 14.65 14.88 14.14 14.29 32.2M
2025-02-28 15.45 15.83 14.48 14.52 47.0M
2025-02-27 15.80 15.85 15.01 15.47 60.5M
2025-02-26 15.09 16.00 14.68 15.74 79.2M
2025-02-25 14.35 15.50 14.28 15.08 62.0M
2025-02-24 14.40 15.59 14.19 14.65 71.1M
2025-02-21 13.78 14.20 13.52 14.18 41.3M
2025-02-20 13.65 13.88 13.58 13.81 23.2M
2025-02-19 13.18 13.70 13.09 13.69 24.3M
2025-02-18 13.75 13.83 12.98 13.09 24.7M
2025-02-17 13.66 13.90 13.60 13.74 21.5M
2025-02-14 13.52 13.72 13.35 13.64 19.6M
2025-02-13 13.86 13.93 13.51 13.56 25.0M
2025-02-12 13.69 13.91 13.62 13.90 25.8M
2025-02-11 14.00 14.00 13.61 13.75 23.5M
2025-02-10 13.50 14.02 13.50 14.02 35.3M
2025-02-07 13.50 13.72 13.26 13.46 37.4M
2025-02-06 12.83 13.58 12.69 13.54 39.2M
2025-02-05 12.35 13.00 12.30 12.83 28.3M
2025-01-27 12.54 12.69 12.10 12.10 14.7M
2025-01-24 12.36 12.57 12.33 12.52 16.8M
2025-01-23 12.84 13.06 12.42 12.42 25.8M
2025-01-22 12.44 12.93 12.30 12.58 22.8M
2025-01-21 12.65 12.70 12.39 12.65 15.2M
2025-01-20 12.78 12.84 12.52 12.60 15.5M
2025-01-17 12.65 12.95 12.46 12.70 19.5M
2025-01-16 12.74 12.96 12.54 12.68 16.6M
2025-01-15 12.79 12.92 12.58 12.64 18.2M
2025-01-14 12.21 12.85 12.08 12.84 24.9M
2025-01-13 11.74 12.15 11.54 12.12 16.5M
2025-01-10 12.39 12.68 11.94 11.94 20.7M
2025-01-09 12.30 12.58 12.25 12.43 18.9M
2025-01-08 12.39 12.51 11.84 12.37 22.3M
2025-01-07 12.00 12.38 11.95 12.37 18.9M
2025-01-06 11.98 12.19 11.66 11.91 19.3M
2025-01-03 12.90 12.98 11.98 11.98 23.3M
2025-01-02 13.09 13.25 12.54 12.74 21.9M