共创草坪

605099
🏛️ 中国 →
30.90
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 35.50 35.56 34.40 35.35 0.4M
2021-12-30 35.30 35.84 35.19 35.25 0.4M
2021-12-29 35.87 36.47 35.26 35.30 0.9M
2021-12-28 34.40 35.99 33.65 35.48 0.8M
2021-12-27 34.84 34.84 33.92 34.18 0.4M
2021-12-24 34.80 34.80 32.98 34.40 1.7M
2021-12-23 35.55 35.56 34.48 34.75 0.9M
2021-12-22 34.37 35.56 34.20 35.56 0.7M
2021-12-21 34.75 35.60 34.34 34.35 0.8M
2021-12-20 35.40 36.49 34.66 34.75 0.6M
2021-12-17 36.07 36.22 35.19 35.65 0.5M
2021-12-16 36.56 36.64 36.05 36.43 0.4M
2021-12-15 36.65 36.99 36.11 36.54 0.5M
2021-12-14 37.61 38.20 36.40 36.68 0.9M
2021-12-13 36.66 38.23 36.66 37.81 1.1M
2021-12-10 35.90 38.60 35.90 37.05 1.8M
2021-12-09 36.37 36.50 35.80 36.37 0.6M
2021-12-08 35.19 36.38 34.56 36.30 0.8M
2021-12-07 35.49 35.80 34.50 34.89 0.6M
2021-12-06 36.03 36.60 35.18 35.18 0.9M
2021-12-03 35.80 36.90 35.29 36.52 1.0M
2021-12-02 36.98 36.98 35.42 35.68 0.5M
2021-12-01 35.60 37.28 35.47 35.92 1.2M
2021-11-30 36.83 36.84 35.00 35.78 1.3M
2021-11-29 36.60 37.11 35.50 36.60 1.5M
2021-11-26 37.35 38.32 36.76 37.28 0.6M
2021-11-25 37.35 38.20 37.35 37.60 0.5M
2021-11-24 37.33 38.44 37.23 37.75 0.6M
2021-11-23 39.31 39.31 37.44 38.00 1.2M
2021-11-22 38.88 39.76 37.82 38.34 1.0M
2021-11-19 37.50 39.28 36.68 38.76 2.2M
2021-11-18 38.51 38.59 37.48 37.50 1.0M
2021-11-17 38.77 38.90 37.45 38.61 1.3M
2021-11-16 37.88 39.14 37.37 38.72 1.9M
2021-11-15 38.20 39.35 37.33 37.68 1.8M
2021-11-12 37.29 37.29 35.90 37.13 1.4M
2021-11-11 37.24 39.37 35.96 36.68 2.5M
2021-11-10 36.43 37.83 36.39 37.45 1.9M
2021-11-09 37.90 37.90 36.20 37.07 2.7M
2021-11-08 34.50 37.95 34.06 37.95 2.8M
2021-11-05 35.98 36.05 34.48 34.50 2.2M
2021-11-04 33.47 36.18 33.19 35.93 4.1M
2021-11-03 31.89 33.76 31.30 33.61 3.2M
2021-11-02 30.73 32.30 30.73 31.36 1.6M
2021-11-01 29.97 30.86 29.28 30.73 1.0M
2021-10-29 29.22 30.74 29.03 29.74 0.7M
2021-10-28 29.72 30.20 29.20 29.24 0.6M
2021-10-27 30.50 30.54 29.33 29.72 0.7M
2021-10-26 31.35 31.35 30.35 30.56 0.7M
2021-10-25 31.34 31.67 30.63 31.24 0.6M
2021-10-22 30.77 31.72 30.55 31.34 0.9M
2021-10-21 31.63 31.66 30.69 30.75 0.9M
2021-10-20 30.28 32.50 29.73 31.80 1.8M
2021-10-19 29.52 30.28 29.52 30.21 0.4M
2021-10-18 29.95 30.30 29.40 29.71 0.5M
2021-10-15 31.18 31.18 29.70 29.95 0.8M
2021-10-14 31.29 31.53 30.46 30.70 0.8M
2021-10-13 30.54 31.28 30.50 31.25 0.6M
2021-10-12 30.15 31.14 29.95 30.75 0.9M
2021-10-11 30.21 31.41 29.86 30.38 1.5M
2021-10-08 28.95 30.11 28.83 30.11 1.5M
2021-09-30 30.80 30.80 28.50 28.95 2.8M
2021-09-29 29.99 30.79 29.81 30.20 0.5M
2021-09-28 31.02 31.26 30.46 30.46 1.0M
2021-09-27 32.00 32.29 31.30 31.30 0.9M
2021-09-24 31.90 32.17 31.81 31.92 0.6M
2021-09-23 31.61 31.99 31.55 31.77 0.6M
2021-09-22 32.00 32.30 31.60 31.60 0.7M
2021-09-17 33.20 33.20 32.00 32.20 0.9M
2021-09-16 33.62 33.65 32.85 32.97 0.7M
2021-09-15 33.21 33.45 32.83 33.33 0.7M
2021-09-14 33.50 33.79 33.08 33.22 0.6M
2021-09-13 34.18 34.18 33.01 33.50 1.2M
2021-09-10 35.30 35.53 33.98 34.00 1.3M
2021-09-09 34.43 35.88 34.20 35.41 1.7M
2021-09-08 34.40 34.86 34.19 34.44 0.8M
2021-09-07 34.67 35.08 34.09 34.45 0.9M
2021-09-06 34.11 35.03 33.83 34.92 1.4M
2021-09-03 33.42 35.50 33.09 34.57 1.5M
2021-09-02 33.50 33.67 33.07 33.44 0.9M
2021-09-01 33.40 34.50 32.15 33.90 1.7M
2021-08-31 33.07 33.79 32.50 33.20 1.0M
2021-08-30 34.00 34.32 33.04 33.07 1.0M
2021-08-27 33.81 34.50 33.73 34.00 0.7M
2021-08-26 35.11 35.17 33.72 33.90 1.6M
2021-08-25 35.65 36.20 35.01 35.10 1.1M
2021-08-24 36.45 36.60 35.50 35.73 1.6M
2021-08-23 36.20 36.87 35.75 36.40 1.3M
2021-08-20 37.00 37.00 35.66 36.22 2.1M
2021-08-19 36.63 39.49 35.50 37.80 3.0M
2021-08-18 37.85 38.44 36.00 36.63 2.3M
2021-08-17 37.10 38.50 36.43 38.22 3.6M
2021-08-16 36.70 37.63 35.26 36.49 2.0M
2021-08-13 36.64 37.32 35.10 37.15 1.9M
2021-08-12 37.00 37.34 36.51 36.60 1.2M
2021-08-11 37.10 37.97 37.00 37.17 1.2M
2021-08-10 37.50 38.57 37.40 37.89 1.7M
2021-08-09 37.38 38.73 36.61 37.77 2.0M
2021-08-06 39.70 39.90 37.03 38.22 3.8M
2021-08-05 40.45 43.00 38.50 40.83 7.0M
2021-08-04 39.49 39.49 39.49 39.49 1.8M
2021-08-03 35.65 36.32 35.65 35.90 0.7M
2021-08-02 34.56 36.39 33.90 36.05 1.5M
2021-07-30 36.96 36.96 34.10 35.10 1.9M
2021-07-29 33.70 36.11 33.70 35.94 2.1M
2021-07-28 32.90 33.52 31.50 32.83 1.3M
2021-07-27 33.50 34.15 32.73 32.95 1.2M
2021-07-26 35.61 35.85 32.80 33.51 1.7M
2021-07-23 35.71 36.50 35.01 35.59 1.2M
2021-07-22 36.66 36.90 35.36 35.71 1.0M
2021-07-21 36.96 37.08 36.36 36.55 0.7M
2021-07-20 36.00 37.40 35.91 36.95 1.2M
2021-07-19 37.06 37.66 34.71 36.16 2.1M
2021-07-16 38.27 38.50 37.41 37.41 0.9M
2021-07-15 38.69 38.95 37.70 38.20 0.9M
2021-07-14 37.71 39.60 37.70 38.60 1.4M
2021-07-13 38.77 39.30 37.60 37.93 1.6M
2021-07-12 38.28 39.42 37.50 39.10 1.7M
2021-07-09 41.00 41.76 38.02 38.28 2.8M
2021-07-08 44.90 45.00 41.00 41.12 2.3M
2021-07-07 43.01 44.98 42.82 44.92 1.3M
2021-07-06 44.44 45.30 42.80 43.46 1.2M
2021-07-05 44.16 45.26 43.35 44.56 1.2M
2021-07-02 42.38 46.85 42.02 44.40 1.9M
2021-07-01 42.37 43.16 41.86 42.85 0.7M
2021-06-30 44.32 44.32 41.81 42.38 1.0M
2021-06-29 44.80 46.00 42.80 43.07 1.3M
2021-06-28 43.80 45.55 43.37 45.09 1.3M
2021-06-25 44.02 44.80 43.50 44.22 1.2M
2021-06-24 44.30 44.84 43.41 44.54 1.5M
2021-06-23 46.99 47.65 43.13 44.27 2.8M
2021-06-22 41.59 45.39 41.02 45.39 2.2M
2021-06-21 41.78 42.10 40.33 41.26 1.2M
2021-06-18 42.49 42.75 41.36 41.90 1.6M
2021-06-17 40.88 42.27 40.22 42.04 1.2M
2021-06-16 41.78 41.78 40.30 40.51 1.1M
2021-06-15 42.00 42.42 40.30 41.80 0.9M
2021-06-11 41.00 42.50 40.83 41.55 1.4M
2021-06-10 41.64 41.85 40.41 41.02 1.3M
2021-06-09 41.96 42.13 40.80 41.64 0.8M
2021-06-08 42.48 42.48 41.11 41.80 1.3M
2021-06-07 39.80 41.90 39.75 41.80 1.8M
2021-06-04 41.00 41.88 40.10 40.15 2.3M
2021-06-03 44.55 44.83 42.03 42.10 2.9M
2021-06-02 45.70 46.46 44.28 44.55 1.5M
2021-06-01 45.50 46.68 43.80 45.88 1.9M
2021-05-31 45.00 45.49 43.66 45.31 1.3M
2021-05-28 44.58 46.35 44.00 45.06 1.6M
2021-05-27 43.50 45.46 42.96 44.55 1.5M
2021-05-26 44.70 44.95 42.81 43.62 1.9M
2021-05-25 47.13 47.27 44.13 44.75 2.6M
2021-05-24 45.95 47.60 44.79 47.12 1.8M
2021-05-21 46.80 47.49 45.40 45.96 1.6M
2021-05-20 47.26 48.42 46.69 46.80 1.5M
2021-05-19 48.58 49.66 47.46 47.89 2.1M
2021-05-18 47.19 51.48 47.19 48.75 4.0M
2021-05-17 46.98 48.93 45.20 48.35 4.3M
2021-05-14 39.99 44.48 39.71 44.48 3.4M
2021-05-13 44.10 44.21 40.01 40.44 3.5M
2021-05-12 44.88 45.10 43.70 44.45 1.7M
2021-05-11 43.35 47.66 42.58 44.92 3.6M
2021-05-10 42.55 44.98 41.40 43.33 2.5M
2021-05-07 42.63 43.80 42.00 42.90 1.5M
2021-05-06 39.83 42.89 39.61 42.86 2.1M
2021-04-30 39.99 41.06 39.96 40.70 1.9M
2021-04-29 42.37 42.50 39.02 41.24 4.3M
2021-04-28 41.51 44.61 41.30 42.67 2.7M
2021-04-27 41.49 42.28 40.34 42.09 2.3M
2021-04-26 40.21 42.46 40.10 40.70 2.6M
2021-04-23 41.18 41.39 39.80 40.67 2.7M
2021-04-22 40.31 42.78 39.51 40.79 4.0M
2021-04-21 40.14 41.30 39.10 40.80 3.6M
2021-04-20 39.29 42.85 39.29 40.36 4.8M
2021-04-19 39.20 41.21 38.00 39.54 5.3M
2021-04-16 39.53 40.00 37.85 39.75 4.7M
2021-04-15 37.44 39.86 37.40 39.00 5.3M
2021-04-14 37.40 39.13 37.40 38.64 7.0M
2021-04-13 38.20 39.76 37.10 37.32 9.6M
2021-04-12 39.90 40.61 38.67 40.61 10.5M
2021-04-09 33.00 36.92 32.81 36.92 11.5M
2021-04-08 31.90 33.56 31.50 33.56 6.6M
2021-04-07 30.19 30.66 29.75 30.51 2.0M
2021-04-06 29.66 30.34 29.32 30.22 2.3M
2021-04-02 29.16 29.65 28.86 29.59 1.7M
2021-04-01 28.29 29.46 28.16 29.16 1.9M
2021-03-31 28.10 28.50 27.80 28.24 1.2M
2021-03-30 28.58 28.60 27.84 27.89 2.0M
2021-03-29 28.49 28.97 28.40 28.85 1.1M
2021-03-26 28.48 28.91 28.30 28.68 1.2M
2021-03-25 29.47 29.47 28.40 28.52 1.8M
2021-03-24 29.06 29.67 28.74 29.41 1.6M
2021-03-23 30.45 30.67 29.08 29.08 2.5M
2021-03-22 30.15 30.80 30.01 30.36 1.8M
2021-03-19 29.51 30.35 29.13 30.16 1.5M
2021-03-18 30.97 31.15 29.97 30.00 2.1M
2021-03-17 30.78 31.12 30.36 30.97 1.4M
2021-03-16 29.98 31.35 29.98 31.00 2.4M
2021-03-15 29.78 29.99 29.00 29.98 1.4M
2021-03-12 30.25 30.48 29.90 30.07 1.6M
2021-03-11 29.40 30.81 29.25 30.38 2.2M
2021-03-10 29.33 29.71 29.00 29.47 1.6M
2021-03-09 30.36 30.45 28.50 29.00 2.3M
2021-03-08 29.88 31.15 29.66 30.10 3.2M
2021-03-05 30.70 30.82 29.11 29.88 5.6M
2021-03-04 34.84 35.31 31.52 31.52 5.8M
2021-03-03 34.70 35.58 34.06 35.02 3.0M
2021-03-02 35.09 35.48 34.00 34.62 3.3M
2021-03-01 32.88 35.99 32.53 35.54 5.1M
2021-02-26 30.97 32.77 30.62 32.75 2.8M
2021-02-25 32.78 32.78 31.12 31.54 2.8M
2021-02-24 32.72 33.85 32.40 32.82 3.0M
2021-02-23 32.63 34.12 31.91 33.12 4.8M
2021-02-22 32.47 33.48 31.50 31.70 4.8M
2021-02-19 30.00 33.06 29.72 33.05 5.8M
2021-02-18 28.17 30.54 28.17 30.05 2.9M
2021-02-10 28.20 28.74 27.60 27.81 1.9M
2021-02-09 27.70 28.47 27.52 28.18 1.7M
2021-02-08 27.99 28.29 26.00 27.93 2.7M
2021-02-05 30.81 31.12 27.80 27.84 4.6M
2021-02-04 30.21 31.37 29.61 30.85 2.9M
2021-02-03 31.76 32.33 30.14 30.17 3.5M
2021-02-02 32.70 34.13 31.55 31.79 4.3M
2021-02-01 30.91 33.50 30.83 32.99 4.2M
2021-01-29 30.42 31.73 29.71 31.32 3.8M
2021-01-28 30.28 31.96 30.05 30.34 3.2M
2021-01-27 31.40 31.49 30.11 30.89 2.4M
2021-01-26 31.56 32.18 30.77 31.31 3.4M
2021-01-25 30.27 32.48 29.91 31.91 4.7M
2021-01-22 29.97 31.55 29.18 30.60 4.0M
2021-01-21 30.30 30.50 29.59 29.99 4.8M
2021-01-20 28.53 30.42 28.51 30.42 5.9M
2021-01-19 27.37 27.90 26.90 27.65 1.9M
2021-01-18 27.20 28.09 27.02 27.45 1.7M
2021-01-15 26.31 27.60 26.30 27.36 2.3M
2021-01-14 26.30 26.90 25.90 26.26 1.4M
2021-01-13 27.30 27.35 25.95 26.23 2.5M
2021-01-12 27.62 28.18 27.12 27.37 1.6M
2021-01-11 27.09 28.43 26.73 27.78 2.8M
2021-01-08 26.78 28.06 25.94 27.66 3.4M
2021-01-07 27.77 27.80 25.69 26.85 4.2M
2021-01-06 28.38 28.65 27.39 27.72 3.3M
2021-01-05 29.91 30.06 28.33 28.84 6.0M
2021-01-04 31.00 31.04 29.91 30.49 3.8M