旋极信息

300324
🏛️ 中国 →
6.47
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 3.34 3.40 3.32 3.38 24.4M
2023-12-28 3.30 3.36 3.25 3.34 26.7M
2023-12-27 3.27 3.31 3.26 3.29 19.7M
2023-12-26 3.31 3.32 3.24 3.25 19.3M
2023-12-25 3.31 3.34 3.28 3.30 15.2M
2023-12-22 3.40 3.41 3.31 3.31 26.6M
2023-12-21 3.36 3.41 3.33 3.40 26.3M
2023-12-20 3.41 3.44 3.36 3.36 21.9M
2023-12-19 3.39 3.43 3.37 3.42 27.2M
2023-12-18 3.50 3.50 3.37 3.39 40.5M
2023-12-15 3.57 3.61 3.48 3.50 41.7M
2023-12-14 3.60 3.65 3.57 3.58 27.7M
2023-12-13 3.66 3.67 3.59 3.60 28.1M
2023-12-12 3.68 3.70 3.63 3.67 31.9M
2023-12-11 3.57 3.69 3.56 3.69 53.5M
2023-12-08 3.60 3.61 3.55 3.55 32.2M
2023-12-07 3.56 3.62 3.55 3.62 32.7M
2023-12-06 3.57 3.63 3.53 3.58 33.2M
2023-12-05 3.66 3.67 3.56 3.57 40.0M
2023-12-04 3.67 3.72 3.65 3.67 40.3M
2023-12-01 3.58 3.67 3.56 3.67 44.1M
2023-11-30 3.61 3.63 3.53 3.57 43.7M
2023-11-29 3.68 3.69 3.62 3.63 39.1M
2023-11-28 3.67 3.75 3.67 3.69 40.4M
2023-11-27 3.69 3.75 3.64 3.70 45.7M
2023-11-24 3.80 3.84 3.70 3.72 63.3M
2023-11-23 3.82 3.90 3.76 3.84 56.9M
2023-11-22 3.97 3.98 3.83 3.84 88.7M
2023-11-21 3.96 4.07 3.92 4.00 113.4M
2023-11-20 3.84 4.02 3.83 3.99 122.7M
2023-11-17 3.83 3.87 3.78 3.84 102.5M
2023-11-16 3.91 4.02 3.91 3.91 92.0M
2023-11-15 4.07 4.08 3.95 3.96 124.4M
2023-11-14 4.02 4.13 3.94 4.08 166.6M
2023-11-13 3.90 4.25 3.84 4.03 216.0M
2023-11-10 3.64 4.06 3.61 3.89 218.8M
2023-11-09 3.73 3.76 3.61 3.63 85.9M
2023-11-08 3.68 3.87 3.63 3.76 137.5M
2023-11-07 3.61 3.71 3.61 3.65 75.8M
2023-11-06 3.54 3.67 3.52 3.64 90.0M
2023-11-03 3.45 3.63 3.43 3.55 73.0M
2023-11-02 3.48 3.54 3.44 3.45 53.7M
2023-11-01 3.54 3.58 3.48 3.48 68.9M
2023-10-31 3.55 3.73 3.51 3.59 104.6M
2023-10-30 3.48 3.55 3.44 3.54 74.1M
2023-10-27 3.55 3.55 3.37 3.47 103.0M
2023-10-26 3.61 3.61 3.50 3.58 91.5M
2023-10-25 3.57 3.75 3.52 3.63 111.5M
2023-10-24 3.54 3.67 3.47 3.62 109.7M
2023-10-23 3.51 3.64 3.47 3.53 116.7M
2023-10-20 3.77 3.80 3.51 3.53 196.4M
2023-10-19 3.64 4.10 3.64 3.84 290.3M
2023-10-18 3.65 3.99 3.65 3.70 244.0M
2023-10-17 3.58 3.58 3.48 3.52 74.5M
2023-10-16 3.56 3.60 3.49 3.58 109.5M
2023-10-13 3.59 3.67 3.53 3.55 131.2M
2023-10-12 3.68 3.74 3.60 3.63 127.1M
2023-10-11 3.71 3.81 3.66 3.68 173.9M
2023-10-10 3.74 3.78 3.58 3.70 239.2M
2023-10-09 3.31 3.83 3.31 3.81 385.6M
2023-09-28 3.13 3.22 3.13 3.19 78.5M
2023-09-27 3.30 3.32 3.14 3.15 133.3M
2023-09-26 3.31 3.35 3.24 3.28 187.6M
2023-09-25 3.28 3.59 3.20 3.40 306.7M
2023-09-22 2.93 3.00 2.91 2.99 24.2M
2023-09-21 2.90 2.97 2.88 2.93 21.6M
2023-09-20 2.91 2.95 2.89 2.90 17.7M
2023-09-19 2.98 2.98 2.92 2.92 27.9M
2023-09-18 2.99 3.02 2.97 2.99 17.8M
2023-09-15 3.02 3.03 2.98 3.00 24.0M
2023-09-14 3.07 3.07 3.00 3.03 25.8M
2023-09-13 3.11 3.12 3.04 3.07 31.4M
2023-09-12 3.13 3.15 3.11 3.13 25.2M
2023-09-11 3.14 3.17 3.09 3.15 42.1M
2023-09-08 3.08 3.18 3.03 3.15 49.3M
2023-09-07 3.11 3.14 3.06 3.07 38.9M
2023-09-06 3.01 3.14 2.98 3.12 60.3M
2023-09-05 3.00 3.06 2.98 3.02 30.1M
2023-09-04 2.98 3.01 2.94 3.00 20.5M
2023-09-01 3.00 3.00 2.94 2.97 17.8M
2023-08-31 3.01 3.02 2.98 3.00 22.2M
2023-08-30 3.01 3.04 2.99 3.02 26.9M
2023-08-29 2.91 3.01 2.91 3.00 28.3M
2023-08-28 2.98 3.04 2.91 2.92 39.4M
2023-08-25 2.95 2.97 2.85 2.86 33.1M
2023-08-24 3.00 3.03 2.95 2.97 21.9M
2023-08-23 3.01 3.05 2.99 2.99 24.7M
2023-08-22 2.99 3.05 2.93 3.02 29.3M
2023-08-21 2.98 3.04 2.95 2.95 23.5M
2023-08-18 3.07 3.09 2.98 2.98 24.0M
2023-08-17 3.03 3.08 2.98 3.07 22.5M
2023-08-16 3.05 3.11 3.00 3.04 22.0M
2023-08-15 3.09 3.10 3.02 3.05 18.6M
2023-08-14 3.04 3.11 3.04 3.10 20.3M
2023-08-11 3.15 3.16 3.07 3.07 22.7M
2023-08-10 3.13 3.17 3.12 3.15 20.9M
2023-08-09 3.13 3.20 3.12 3.14 29.9M
2023-08-08 3.15 3.17 3.12 3.14 24.9M
2023-08-07 3.16 3.21 3.13 3.15 39.7M
2023-08-04 3.09 3.19 3.08 3.17 54.1M
2023-08-03 3.15 3.15 3.07 3.09 24.5M
2023-08-02 3.12 3.14 3.10 3.12 29.4M
2023-08-01 3.21 3.21 3.11 3.14 52.3M
2023-07-31 3.02 3.23 3.00 3.20 124.9M
2023-07-28 2.94 3.02 2.93 3.00 27.1M
2023-07-27 2.96 2.99 2.94 2.94 18.5M
2023-07-26 2.96 2.97 2.93 2.94 18.8M
2023-07-25 2.92 2.98 2.91 2.97 29.1M
2023-07-24 2.90 2.94 2.88 2.90 18.7M
2023-07-21 2.92 2.95 2.90 2.90 22.2M
2023-07-20 2.98 2.98 2.92 2.93 24.0M
2023-07-19 2.98 3.00 2.96 2.98 18.8M
2023-07-18 3.02 3.03 2.96 2.99 27.2M
2023-07-17 3.03 3.05 3.00 3.02 19.6M
2023-07-14 2.99 3.08 2.98 3.03 30.7M
2023-07-13 2.99 3.01 2.96 2.99 34.5M
2023-07-12 3.12 3.12 2.99 2.99 47.8M
2023-07-11 3.07 3.13 3.06 3.10 22.4M
2023-07-10 3.10 3.11 3.05 3.07 22.4M
2023-07-07 3.15 3.16 3.07 3.08 36.6M
2023-07-06 3.16 3.22 3.15 3.16 25.8M
2023-07-05 3.22 3.27 3.16 3.18 37.5M
2023-07-04 3.23 3.26 3.20 3.23 32.1M
2023-07-03 3.27 3.30 3.17 3.24 57.7M
2023-06-30 3.15 3.32 3.12 3.31 74.3M
2023-06-29 3.13 3.21 3.11 3.17 41.8M
2023-06-28 3.21 3.22 3.01 3.14 69.7M
2023-06-27 3.18 3.25 3.15 3.23 51.1M
2023-06-26 3.32 3.35 3.15 3.18 95.0M
2023-06-21 3.32 3.50 3.20 3.42 147.8M
2023-06-20 3.23 3.37 3.20 3.35 85.8M
2023-06-19 3.22 3.27 3.21 3.24 26.2M
2023-06-16 3.16 3.23 3.12 3.22 31.2M
2023-06-15 3.16 3.19 3.14 3.16 25.9M
2023-06-14 3.19 3.20 3.14 3.16 22.4M
2023-06-13 3.17 3.21 3.14 3.20 26.0M
2023-06-12 3.19 3.20 3.15 3.17 20.7M
2023-06-09 3.11 3.20 3.10 3.20 26.3M
2023-06-08 3.16 3.16 3.08 3.12 16.4M
2023-06-07 3.11 3.16 3.07 3.14 17.5M
2023-06-06 3.17 3.20 3.09 3.11 21.0M
2023-06-05 3.16 3.21 3.13 3.17 21.7M
2023-06-02 3.14 3.17 3.13 3.15 23.9M
2023-06-01 3.11 3.19 3.10 3.15 33.2M
2023-05-31 3.06 3.14 3.06 3.13 30.8M
2023-05-30 2.99 3.08 2.96 3.08 23.5M
2023-05-29 3.05 3.08 3.00 3.01 22.6M
2023-05-26 2.96 3.04 2.95 3.03 22.0M
2023-05-25 3.00 3.04 2.91 2.97 29.1M
2023-05-24 2.98 3.05 2.96 3.00 24.8M
2023-05-23 3.08 3.09 2.98 2.99 23.7M
2023-05-22 3.11 3.14 3.06 3.08 19.8M
2023-05-19 3.13 3.18 3.10 3.12 21.9M
2023-05-18 3.01 3.18 3.00 3.15 44.3M
2023-05-17 2.96 3.01 2.95 3.00 17.4M
2023-05-16 3.04 3.04 2.96 2.97 22.4M
2023-05-15 3.07 3.07 2.98 3.04 23.0M
2023-05-12 3.16 3.17 3.06 3.07 23.7M
2023-05-11 3.15 3.19 3.13 3.16 19.0M
2023-05-10 3.16 3.20 3.12 3.15 23.6M
2023-05-09 3.21 3.22 3.13 3.14 29.0M
2023-05-08 3.17 3.24 3.13 3.22 34.4M
2023-05-05 3.17 3.18 3.09 3.14 25.3M
2023-05-04 3.12 3.19 3.09 3.18 34.6M
2023-04-28 2.96 3.18 2.95 3.15 45.4M
2023-04-27 3.02 3.05 2.95 2.97 32.1M
2023-04-26 3.04 3.12 3.01 3.02 31.2M
2023-04-25 3.16 3.18 3.01 3.06 38.4M
2023-04-24 3.14 3.21 3.14 3.17 33.5M
2023-04-21 3.34 3.35 3.15 3.16 59.8M
2023-04-20 3.33 3.39 3.30 3.33 36.0M
2023-04-19 3.31 3.41 3.30 3.33 44.9M
2023-04-18 3.36 3.37 3.27 3.31 41.6M
2023-04-17 3.49 3.49 3.32 3.35 78.4M
2023-04-14 3.56 3.63 3.49 3.52 52.9M
2023-04-13 3.61 3.63 3.51 3.56 72.3M
2023-04-12 3.44 3.67 3.43 3.62 121.8M
2023-04-11 3.31 3.47 3.28 3.42 56.3M
2023-04-10 3.54 3.58 3.33 3.34 79.3M
2023-04-07 3.33 3.57 3.27 3.51 90.6M
2023-04-06 3.36 3.36 3.30 3.32 37.4M
2023-04-04 3.44 3.45 3.35 3.39 41.1M
2023-04-03 3.36 3.44 3.35 3.44 46.5M
2023-03-31 3.27 3.38 3.22 3.37 43.5M
2023-03-30 3.35 3.36 3.26 3.29 35.0M
2023-03-29 3.37 3.41 3.31 3.36 41.7M
2023-03-28 3.43 3.43 3.34 3.36 42.3M
2023-03-27 3.44 3.48 3.36 3.45 54.5M
2023-03-24 3.37 3.48 3.34 3.44 63.4M
2023-03-23 3.34 3.39 3.33 3.37 38.5M
2023-03-22 3.30 3.38 3.28 3.38 59.8M
2023-03-21 3.27 3.32 3.24 3.32 40.6M
2023-03-20 3.26 3.31 3.23 3.26 43.0M
2023-03-17 3.14 3.33 3.14 3.28 62.2M
2023-03-16 3.14 3.17 3.11 3.12 20.1M
2023-03-15 3.23 3.24 3.15 3.17 22.9M
2023-03-14 3.23 3.25 3.16 3.21 27.5M
2023-03-13 3.23 3.27 3.18 3.26 28.5M
2023-03-10 3.23 3.28 3.23 3.24 30.0M
2023-03-09 3.24 3.27 3.17 3.27 33.8M
2023-03-08 3.12 3.23 3.12 3.22 27.3M
2023-03-07 3.24 3.26 3.12 3.14 41.1M
2023-03-06 3.27 3.32 3.24 3.26 38.3M
2023-03-03 3.28 3.33 3.24 3.27 37.7M
2023-03-02 3.28 3.40 3.27 3.32 55.7M
2023-03-01 3.25 3.35 3.22 3.34 85.8M
2023-02-28 3.28 3.37 3.19 3.23 96.0M
2023-02-27 3.08 3.20 3.06 3.11 48.6M
2023-02-24 3.07 3.11 3.06 3.09 19.6M
2023-02-23 3.11 3.12 3.04 3.07 26.1M
2023-02-22 3.11 3.13 3.06 3.11 22.3M
2023-02-21 3.10 3.17 3.09 3.13 24.7M
2023-02-20 3.08 3.13 3.05 3.10 26.9M
2023-02-17 3.12 3.17 3.08 3.11 35.7M
2023-02-16 3.20 3.25 3.10 3.13 52.5M
2023-02-15 3.16 3.23 3.15 3.21 38.4M
2023-02-14 3.23 3.24 3.15 3.16 40.3M
2023-02-13 3.29 3.31 3.15 3.21 87.2M
2023-02-10 3.16 3.45 3.15 3.34 128.9M
2023-02-09 3.10 3.17 3.06 3.16 30.2M
2023-02-08 3.16 3.17 3.09 3.10 31.8M
2023-02-07 3.13 3.19 3.11 3.17 31.9M
2023-02-06 3.10 3.18 3.09 3.15 36.8M
2023-02-03 3.08 3.12 3.05 3.11 28.2M
2023-02-02 3.10 3.15 3.06 3.08 37.9M
2023-02-01 3.00 3.11 2.98 3.11 39.2M
2023-01-31 2.99 3.01 2.96 3.00 25.9M
2023-01-30 2.97 3.05 2.95 3.02 36.3M
2023-01-20 2.89 2.94 2.88 2.94 22.7M
2023-01-19 2.82 2.93 2.80 2.90 30.7M
2023-01-18 2.75 2.84 2.75 2.83 23.3M
2023-01-17 2.81 2.81 2.75 2.76 10.9M
2023-01-16 2.76 2.82 2.75 2.79 17.1M
2023-01-13 2.77 2.77 2.72 2.75 10.4M
2023-01-12 2.75 2.78 2.72 2.76 15.2M
2023-01-11 2.81 2.81 2.73 2.74 14.8M
2023-01-10 2.83 2.83 2.77 2.80 11.8M
2023-01-09 2.81 2.84 2.78 2.82 11.2M
2023-01-06 2.83 2.84 2.79 2.79 13.5M
2023-01-05 2.86 2.87 2.83 2.83 13.2M
2023-01-04 2.85 2.87 2.83 2.86 17.9M
2023-01-03 2.75 2.85 2.74 2.85 22.6M