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
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 11.90 12.29 11.88 12.23 18.7M
2023-12-28 11.64 12.04 11.58 11.93 19.7M
2023-12-27 11.50 11.72 11.47 11.68 13.6M
2023-12-26 11.77 11.79 11.43 11.44 12.8M
2023-12-25 11.68 11.85 11.65 11.78 10.3M
2023-12-22 11.95 12.06 11.61 11.68 19.6M
2023-12-21 11.88 12.19 11.73 12.00 30.5M
2023-12-20 12.82 12.88 12.38 12.42 17.3M
2023-12-19 12.88 12.98 12.65 12.86 18.7M
2023-12-18 13.30 13.35 12.86 12.91 26.0M
2023-12-15 13.60 13.67 13.38 13.49 16.2M
2023-12-14 14.35 14.43 13.45 13.49 38.3M
2023-12-13 14.41 14.52 14.24 14.24 20.9M
2023-12-12 14.26 14.53 14.16 14.51 32.8M
2023-12-11 14.07 14.24 13.78 14.23 27.4M
2023-12-08 14.04 14.30 14.03 14.21 28.3M
2023-12-07 13.98 14.17 13.90 14.01 18.8M
2023-12-06 14.04 14.15 13.95 14.07 17.5M
2023-12-05 14.55 14.56 13.98 14.04 31.0M
2023-12-04 14.60 14.88 14.53 14.58 26.9M
2023-12-01 14.42 14.77 14.20 14.66 28.4M
2023-11-30 14.45 14.55 14.16 14.35 28.9M
2023-11-29 14.88 15.02 14.48 14.53 34.7M
2023-11-28 14.90 15.29 14.71 14.96 39.6M
2023-11-27 14.71 15.09 14.53 14.91 41.7M
2023-11-24 15.67 15.82 14.82 15.03 58.8M
2023-11-23 15.58 16.15 15.13 15.40 79.6M
2023-11-22 16.13 16.65 15.51 15.56 96.4M
2023-11-21 16.85 17.71 15.94 16.14 150.5M
2023-11-20 14.80 16.52 14.58 16.52 113.0M
2023-11-17 13.62 13.85 13.50 13.77 29.5M
2023-11-16 13.91 14.14 13.63 13.66 38.0M
2023-11-15 13.39 14.16 13.10 13.99 62.8M
2023-11-14 13.27 13.32 13.10 13.30 24.2M
2023-11-13 12.79 13.31 12.67 13.20 32.5M
2023-11-10 12.58 12.81 12.48 12.65 18.2M
2023-11-09 12.96 12.99 12.56 12.66 23.9M
2023-11-08 13.09 13.24 12.86 12.99 29.0M
2023-11-07 12.85 13.16 12.81 13.05 27.2M
2023-11-06 12.88 13.09 12.78 13.02 27.6M
2023-11-03 12.47 13.00 12.47 12.87 27.2M
2023-11-02 12.73 12.86 12.36 12.39 25.7M
2023-11-01 12.92 13.04 12.68 12.78 23.4M
2023-10-31 13.11 13.63 12.83 12.95 40.0M
2023-10-30 12.68 13.31 12.61 13.16 39.3M
2023-10-27 12.77 13.08 12.40 12.81 37.2M
2023-10-26 12.66 13.14 12.56 13.03 46.8M
2023-10-25 12.12 12.87 12.08 12.72 39.8M
2023-10-24 11.93 12.25 11.50 12.06 30.4M
2023-10-23 12.09 12.49 11.71 12.05 36.2M
2023-10-20 12.55 12.73 11.91 11.98 37.4M
2023-10-19 12.31 13.19 12.25 12.76 53.3M
2023-10-18 12.65 12.99 12.35 12.57 28.5M
2023-10-17 12.31 12.85 12.12 12.70 32.1M
2023-10-16 12.52 12.60 12.19 12.30 20.4M
2023-10-13 12.42 12.81 12.33 12.56 24.7M
2023-10-12 12.51 12.70 12.35 12.45 20.4M
2023-10-11 12.27 13.04 12.20 12.66 36.0M
2023-10-10 12.20 12.47 12.20 12.27 21.5M
2023-10-09 11.80 12.70 11.78 12.23 39.4M
2023-09-28 11.46 11.86 11.43 11.75 20.0M
2023-09-27 11.53 11.61 11.37 11.38 17.3M
2023-09-26 11.73 11.79 11.49 11.58 18.9M
2023-09-25 12.04 12.17 11.75 11.81 22.7M
2023-09-22 11.87 12.15 11.74 12.09 23.3M
2023-09-21 11.89 12.33 11.83 11.94 23.9M
2023-09-20 12.06 12.31 11.90 11.92 16.9M
2023-09-19 12.39 12.39 11.90 12.09 20.3M
2023-09-18 12.60 12.71 12.37 12.40 23.6M
2023-09-15 12.88 13.00 12.60 12.70 25.8M
2023-09-14 13.00 13.19 12.84 12.88 27.8M
2023-09-13 13.27 13.50 12.82 12.96 37.3M
2023-09-12 13.78 13.88 13.21 13.27 47.5M
2023-09-11 13.60 14.07 13.30 13.74 61.0M
2023-09-08 12.10 14.23 12.07 13.82 83.2M
2023-09-07 12.30 12.48 11.98 12.03 35.8M
2023-09-06 11.50 12.66 11.47 12.36 53.4M
2023-09-05 11.50 11.84 11.43 11.58 22.5M
2023-09-04 11.37 11.63 11.32 11.56 20.8M
2023-09-01 11.32 11.46 11.16 11.39 18.2M
2023-08-31 11.37 11.48 11.23 11.34 21.2M
2023-08-30 11.18 11.66 11.18 11.36 31.0M
2023-08-29 10.51 11.23 10.46 11.18 24.1M
2023-08-28 11.23 11.30 10.48 10.53 19.7M
2023-08-25 10.80 11.01 10.41 10.46 16.8M
2023-08-24 10.76 11.08 10.72 10.88 13.2M
2023-08-23 11.05 11.06 10.70 10.72 15.4M
2023-08-22 10.80 11.15 10.80 11.11 15.6M
2023-08-21 10.74 11.04 10.73 10.80 10.7M
2023-08-18 11.01 11.16 10.77 10.77 10.6M
2023-08-17 10.80 11.14 10.70 11.06 14.2M
2023-08-16 11.00 11.06 10.78 10.78 12.8M
2023-08-15 11.23 11.34 10.97 11.06 11.0M
2023-08-14 10.97 11.27 10.87 11.26 13.0M
2023-08-11 11.31 11.49 11.15 11.15 12.6M
2023-08-10 11.25 11.43 11.22 11.25 12.0M
2023-08-09 11.59 11.65 11.28 11.31 17.4M
2023-08-08 11.80 11.87 11.55 11.59 15.4M
2023-08-07 11.99 12.07 11.79 11.82 13.8M
2023-08-04 11.80 12.10 11.77 12.00 13.2M
2023-08-03 11.84 11.99 11.75 11.80 12.8M
2023-08-02 12.01 12.04 11.82 11.92 10.9M
2023-08-01 12.08 12.22 11.87 12.00 13.8M
2023-07-31 12.47 12.52 12.00 12.01 24.6M
2023-07-28 12.36 12.66 12.22 12.56 13.5M
2023-07-27 12.30 12.43 12.25 12.32 11.2M
2023-07-26 12.78 12.94 12.30 12.31 21.9M
2023-07-25 12.79 12.96 12.65 12.85 21.7M
2023-07-24 13.04 13.04 12.46 12.68 18.2M
2023-07-21 13.10 13.30 12.71 12.89 25.2M
2023-07-20 13.75 13.85 12.96 13.20 34.8M
2023-07-19 13.88 14.13 13.72 13.83 18.3M
2023-07-18 14.53 14.59 13.95 14.00 27.5M
2023-07-17 14.51 14.62 14.26 14.52 15.5M
2023-07-14 14.63 14.68 14.40 14.60 28.7M
2023-07-13 14.03 14.60 13.70 14.60 34.8M
2023-07-12 14.60 14.72 13.94 14.02 32.8M
2023-07-11 14.50 14.74 14.39 14.64 27.6M
2023-07-10 13.72 14.80 13.58 14.62 39.6M
2023-07-07 13.70 13.99 13.55 13.72 25.7M
2023-07-06 13.69 13.82 13.30 13.50 21.6M
2023-07-05 13.65 14.04 13.50 13.71 25.8M
2023-07-04 13.44 13.76 13.21 13.64 24.6M
2023-07-03 12.93 13.85 12.89 13.58 32.5M
2023-06-30 14.05 14.28 13.59 13.61 39.6M
2023-06-29 14.53 14.75 14.07 14.13 31.1M
2023-06-28 15.10 15.43 13.91 14.72 41.9M
2023-06-27 15.19 15.19 14.30 14.94 40.6M
2023-06-26 15.00 15.46 14.88 15.19 31.8M
2023-06-21 15.31 15.50 14.99 15.29 33.2M
2023-06-20 15.37 15.48 15.02 15.30 40.4M
2023-06-19 14.60 15.56 14.44 15.37 58.6M
2023-06-16 13.94 14.73 13.88 14.58 47.3M
2023-06-15 14.39 14.53 13.93 14.06 32.4M
2023-06-14 14.36 14.68 14.30 14.49 32.1M
2023-06-13 14.00 14.60 13.77 14.49 44.2M
2023-06-12 14.10 14.38 13.93 14.22 39.1M
2023-06-09 13.83 14.18 13.21 14.18 50.6M
2023-06-08 14.00 14.13 13.53 13.80 31.6M
2023-06-07 13.60 14.05 13.50 14.05 41.6M
2023-06-06 14.88 15.00 13.57 13.84 76.3M
2023-06-05 14.45 14.66 14.19 14.50 42.6M
2023-06-02 14.60 14.80 14.26 14.32 42.6M
2023-06-01 14.60 14.68 14.11 14.52 69.2M
2023-05-31 12.58 15.04 12.45 14.72 111.6M
2023-05-30 12.30 12.63 12.22 12.57 26.0M
2023-05-29 13.10 13.16 12.35 12.49 41.0M
2023-05-26 13.00 13.25 12.91 13.03 30.2M
2023-05-25 12.80 13.28 12.53 13.11 42.0M
2023-05-24 12.19 12.83 11.85 12.70 39.3M
2023-05-23 12.69 12.70 12.23 12.34 27.0M
2023-05-22 13.28 13.28 12.30 12.67 70.6M
2023-05-19 13.30 13.71 12.95 13.49 59.7M
2023-05-18 13.90 14.14 13.23 13.30 70.4M
2023-05-17 12.63 13.90 12.55 13.81 77.6M
2023-05-16 13.13 13.19 12.60 12.80 37.9M
2023-05-15 13.47 13.65 12.43 13.06 54.7M
2023-05-12 13.02 13.74 12.91 13.40 67.0M
2023-05-11 12.50 13.50 12.29 13.30 70.6M
2023-05-10 12.09 12.69 11.80 12.62 51.0M
2023-05-09 11.90 12.35 11.78 12.13 53.4M
2023-05-08 11.41 12.05 11.21 12.02 46.5M
2023-05-05 11.45 11.73 11.22 11.44 34.7M
2023-05-04 11.03 11.87 10.60 11.68 51.9M
2023-04-28 10.56 11.34 10.48 11.33 48.8M
2023-04-27 11.09 11.20 10.30 10.59 64.8M
2023-04-26 12.24 12.37 11.21 11.45 74.1M
2023-04-25 12.76 13.55 12.42 12.84 86.2M
2023-04-24 12.05 12.39 11.70 12.39 43.7M
2023-04-21 12.71 12.90 11.90 12.29 68.8M
2023-04-20 13.00 13.05 12.52 12.70 79.6M
2023-04-19 11.84 13.13 11.84 13.03 112.1M
2023-04-18 12.32 12.58 11.26 12.05 82.8M
2023-04-17 11.55 12.68 11.53 12.06 76.3M
2023-04-14 11.30 11.30 10.81 11.25 34.6M
2023-04-13 10.98 11.23 10.72 11.21 38.3M
2023-04-12 11.33 11.37 10.97 11.18 38.6M
2023-04-11 10.89 11.27 10.80 11.23 37.4M
2023-04-10 11.50 11.51 10.63 11.00 47.3M
2023-04-07 11.93 11.93 11.34 11.49 56.5M
2023-04-06 11.37 12.31 11.37 11.90 80.7M
2023-04-04 11.13 11.77 11.00 11.58 76.2M
2023-04-03 10.45 11.22 10.41 11.22 67.4M
2023-03-31 10.50 10.55 10.07 10.44 40.6M
2023-03-30 10.70 10.98 10.46 10.60 39.6M
2023-03-29 11.38 11.50 10.44 11.00 84.2M
2023-03-28 11.70 11.91 11.12 11.38 78.7M
2023-03-27 10.53 11.72 10.43 11.72 94.8M
2023-03-24 10.33 10.56 10.21 10.56 66.2M
2023-03-23 9.50 11.33 9.50 10.70 99.6M
2023-03-22 9.26 9.59 9.20 9.59 44.1M
2023-03-21 9.29 9.31 9.10 9.30 21.4M
2023-03-20 9.28 9.49 9.15 9.35 40.6M
2023-03-17 8.81 9.20 8.81 9.20 32.2M
2023-03-16 8.89 9.01 8.70 8.74 21.6M
2023-03-15 8.95 9.07 8.88 8.96 22.4M
2023-03-14 8.98 9.20 8.77 9.01 29.5M
2023-03-13 9.04 9.05 8.86 9.04 18.7M
2023-03-10 9.02 9.26 8.96 9.09 24.7M
2023-03-09 9.18 9.33 9.00 9.15 34.9M
2023-03-08 9.26 9.45 9.04 9.15 37.7M
2023-03-07 9.29 9.41 8.82 8.82 29.4M
2023-03-06 8.90 9.33 8.86 9.20 36.6M
2023-03-03 9.10 9.15 8.81 8.91 24.0M
2023-03-02 9.02 9.14 8.90 9.09 25.5M
2023-03-01 8.79 9.13 8.76 9.07 31.5M
2023-02-28 8.78 8.89 8.63 8.81 17.9M
2023-02-27 8.85 9.07 8.60 8.72 27.6M
2023-02-24 8.82 8.96 8.78 8.90 21.6M
2023-02-23 8.92 9.04 8.67 8.78 32.0M
2023-02-22 8.50 9.24 8.49 9.15 47.9M
2023-02-21 8.66 8.91 8.58 8.69 31.8M
2023-02-20 8.35 8.44 8.24 8.43 13.0M
2023-02-17 8.46 8.54 8.31 8.38 15.6M
2023-02-16 8.66 8.83 8.36 8.45 24.4M
2023-02-15 8.65 8.85 8.54 8.77 19.8M
2023-02-14 8.69 8.96 8.57 8.58 25.2M
2023-02-13 8.61 8.97 8.40 8.68 30.9M
2023-02-10 8.71 9.15 8.51 8.56 50.8M
2023-02-09 8.05 8.73 7.97 8.66 36.4M
2023-02-08 8.15 8.30 8.01 8.02 13.3M
2023-02-07 8.04 8.22 7.98 8.18 14.8M
2023-02-06 8.00 8.17 7.96 8.05 14.5M
2023-02-03 8.02 8.06 7.88 8.00 16.0M
2023-02-02 7.74 8.20 7.71 8.00 26.3M
2023-02-01 7.51 7.76 7.50 7.74 11.7M
2023-01-31 7.43 7.53 7.38 7.51 6.3M
2023-01-30 7.43 7.58 7.42 7.53 8.3M
2023-01-20 7.33 7.41 7.33 7.38 4.8M
2023-01-19 7.27 7.37 7.26 7.35 5.1M
2023-01-18 7.26 7.31 7.22 7.30 4.8M
2023-01-17 7.26 7.32 7.20 7.23 5.5M
2023-01-16 7.17 7.25 7.12 7.22 5.3M
2023-01-13 7.11 7.15 7.06 7.11 2.6M
2023-01-12 7.15 7.17 7.03 7.12 3.4M
2023-01-11 7.15 7.25 7.12 7.13 4.8M
2023-01-10 7.18 7.22 7.13 7.18 4.1M
2023-01-09 7.18 7.23 7.13 7.17 4.5M
2023-01-06 7.15 7.22 7.14 7.17 3.8M
2023-01-05 7.20 7.25 7.14 7.18 3.8M
2023-01-04 7.24 7.27 7.15 7.19 3.9M
2023-01-03 6.98 7.22 6.95 7.18 5.3M