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
2023-12-29 19.95 20.25 19.83 20.18 0.7M
2023-12-28 19.43 19.94 19.22 19.93 0.7M
2023-12-27 19.43 19.43 19.03 19.39 0.6M
2023-12-26 20.00 20.00 19.22 19.33 1.0M
2023-12-25 20.20 20.24 19.89 19.98 0.6M
2023-12-22 20.36 20.48 20.17 20.20 0.5M
2023-12-21 20.21 20.45 19.60 20.44 0.7M
2023-12-20 20.17 20.52 20.12 20.21 0.6M
2023-12-19 20.03 20.32 19.96 20.28 0.7M
2023-12-18 20.32 20.52 20.02 20.03 0.8M
2023-12-15 20.44 20.60 20.16 20.27 0.5M
2023-12-14 20.32 20.62 20.30 20.43 0.6M
2023-12-13 20.50 20.58 20.28 20.35 0.6M
2023-12-12 20.20 20.53 20.04 20.49 0.5M
2023-12-11 20.03 20.25 19.67 20.25 0.8M
2023-12-08 20.67 20.70 20.05 20.05 0.8M
2023-12-07 20.68 20.90 20.55 20.70 0.5M
2023-12-06 20.39 20.75 20.32 20.67 0.5M
2023-12-05 20.83 20.85 20.50 20.50 0.5M
2023-12-04 20.87 20.92 20.74 20.83 0.5M
2023-12-01 20.80 20.94 20.73 20.85 0.5M
2023-11-30 20.80 20.95 20.69 20.90 0.4M
2023-11-29 20.82 21.00 20.77 20.92 0.7M
2023-11-28 20.60 20.84 20.54 20.82 0.6M
2023-11-27 20.77 20.77 20.45 20.70 0.6M
2023-11-24 20.96 21.14 20.65 20.75 0.6M
2023-11-23 20.70 21.00 20.70 20.98 0.5M
2023-11-22 20.90 21.09 20.79 20.84 0.5M
2023-11-21 20.89 21.16 20.87 20.96 0.8M
2023-11-20 20.81 21.00 20.53 20.99 0.8M
2023-11-17 20.67 20.86 20.57 20.85 0.5M
2023-11-16 20.95 20.96 20.72 20.75 0.5M
2023-11-15 20.92 21.18 20.78 20.97 0.6M
2023-11-14 20.60 21.00 20.58 20.92 0.9M
2023-11-13 20.92 21.00 20.40 20.75 1.4M
2023-11-10 20.80 20.81 20.54 20.80 0.5M
2023-11-09 20.71 21.00 20.58 20.85 0.9M
2023-11-08 20.60 20.80 20.44 20.70 0.8M
2023-11-07 20.32 20.59 20.18 20.57 1.0M
2023-11-06 20.13 20.37 20.08 20.37 0.8M
2023-11-03 20.06 20.30 19.91 20.13 0.7M
2023-11-02 20.21 20.40 19.97 20.16 1.1M
2023-11-01 20.07 20.40 19.74 20.35 1.0M
2023-10-31 20.15 20.22 19.93 20.13 0.8M
2023-10-30 20.25 20.50 20.11 20.28 0.8M
2023-10-27 19.67 20.37 19.67 20.32 0.7M
2023-10-26 19.86 20.00 19.46 19.83 0.8M
2023-10-25 20.39 20.48 19.95 20.00 0.7M
2023-10-24 19.65 20.35 19.58 20.28 0.6M
2023-10-23 20.08 20.08 19.41 19.62 0.8M
2023-10-20 20.04 20.47 19.87 19.94 0.8M
2023-10-19 20.22 20.41 20.08 20.13 0.7M
2023-10-18 20.93 20.98 20.30 20.40 0.9M
2023-10-17 20.93 21.01 20.71 20.93 0.5M
2023-10-16 20.88 21.03 20.77 20.93 0.7M
2023-10-13 21.18 21.18 20.86 20.95 0.6M
2023-10-12 21.20 21.31 21.00 21.18 0.7M
2023-10-11 21.59 21.83 21.10 21.12 1.5M
2023-10-10 21.80 21.87 21.51 21.59 0.6M
2023-10-09 21.59 21.91 21.46 21.59 0.9M
2023-09-28 22.19 22.19 21.54 21.55 1.1M
2023-09-27 21.91 22.29 21.85 22.04 0.6M
2023-09-26 22.38 22.50 21.86 21.91 0.8M
2023-09-25 23.62 23.62 22.15 22.42 1.5M
2023-09-22 22.71 23.73 22.61 23.63 1.4M
2023-09-21 23.15 23.22 22.90 22.99 0.5M
2023-09-20 23.06 23.28 22.90 23.20 0.6M
2023-09-19 23.50 23.53 22.93 23.17 0.6M
2023-09-18 22.74 23.58 22.51 23.41 0.7M
2023-09-15 22.50 23.00 22.36 22.83 0.5M
2023-09-14 22.76 22.90 22.38 22.54 0.5M
2023-09-13 23.09 23.26 22.71 22.79 0.5M
2023-09-12 23.22 23.43 23.09 23.15 0.5M
2023-09-11 23.33 23.60 22.91 23.41 0.8M
2023-09-08 23.54 23.54 23.06 23.36 0.6M
2023-09-07 23.90 24.08 23.52 23.56 0.7M
2023-09-06 23.96 24.35 23.80 23.89 0.5M
2023-09-05 24.07 24.24 23.93 24.01 0.8M
2023-09-04 23.69 24.23 23.69 24.10 1.3M
2023-09-01 23.14 23.67 23.14 23.63 0.9M
2023-08-31 22.88 23.30 22.61 23.09 1.4M
2023-08-30 22.74 23.32 22.60 23.07 0.7M
2023-08-29 22.40 22.75 22.11 22.72 0.7M
2023-08-28 23.58 23.60 22.17 22.43 1.2M
2023-08-25 22.83 23.13 22.25 22.53 1.0M
2023-08-24 22.86 23.23 22.51 22.96 0.6M
2023-08-23 23.63 23.63 22.80 22.89 0.7M
2023-08-22 23.68 23.76 23.12 23.46 0.7M
2023-08-21 24.03 24.21 23.66 23.74 0.9M
2023-08-18 24.10 24.49 23.75 24.01 1.3M
2023-08-17 23.34 24.20 22.92 24.11 2.0M
2023-08-16 23.70 23.80 22.30 23.32 2.8M
2023-08-15 23.73 24.01 23.45 23.98 1.0M
2023-08-14 23.17 23.79 22.87 23.79 1.1M
2023-08-11 23.40 23.64 23.17 23.22 0.7M
2023-08-10 23.35 23.38 23.11 23.38 0.7M
2023-08-09 23.45 23.45 23.20 23.34 0.7M
2023-08-08 23.70 23.90 23.38 23.49 0.8M
2023-08-07 24.22 24.38 23.50 23.70 2.0M
2023-08-04 24.82 24.90 24.17 24.19 1.4M
2023-08-03 24.22 24.65 23.88 24.64 1.4M
2023-08-02 24.67 24.71 24.33 24.56 0.8M
2023-08-01 25.30 25.54 24.50 24.67 1.7M
2023-07-31 24.97 25.38 24.41 25.31 1.9M
2023-07-28 24.84 25.19 24.48 24.94 1.4M
2023-07-27 24.78 24.98 24.59 24.70 1.2M
2023-07-26 24.88 25.09 24.59 24.70 0.8M
2023-07-25 24.60 25.05 24.58 24.95 1.5M
2023-07-24 24.46 24.75 24.26 24.47 0.7M
2023-07-21 24.20 24.69 24.19 24.48 1.2M
2023-07-20 24.48 24.85 24.21 24.36 1.5M
2023-07-19 24.29 24.59 24.24 24.45 1.0M
2023-07-18 24.37 24.75 24.20 24.29 1.4M
2023-07-17 24.22 24.45 23.79 24.35 1.2M
2023-07-14 24.31 24.61 24.16 24.21 1.2M
2023-07-13 24.08 24.37 23.74 24.32 2.6M
2023-07-12 24.93 24.93 23.97 24.19 2.6M
2023-07-11 24.55 25.49 24.25 24.95 5.3M
2023-07-10 23.08 24.89 23.08 24.50 5.3M
2023-07-07 22.20 23.12 22.20 22.92 2.2M
2023-07-06 22.27 22.38 22.12 22.25 0.3M
2023-07-05 22.59 22.59 22.24 22.25 0.6M
2023-07-04 22.76 22.76 22.40 22.46 0.8M
2023-07-03 22.53 22.87 22.20 22.67 1.0M
2023-06-30 21.89 22.48 21.89 22.33 1.1M
2023-06-29 21.77 22.16 21.57 21.89 0.5M
2023-06-28 21.77 22.09 21.43 21.77 0.7M
2023-06-27 21.38 22.11 21.31 21.81 0.7M
2023-06-26 21.67 21.69 21.29 21.31 0.5M
2023-06-21 22.15 22.19 21.75 21.79 0.6M
2023-06-20 22.35 22.55 22.08 22.13 0.7M
2023-06-19 22.17 22.78 22.15 22.38 1.3M
2023-06-16 22.20 22.41 22.03 22.14 1.0M
2023-06-15 22.42 22.53 22.16 22.29 1.0M
2023-06-14 22.71 22.89 22.40 22.45 1.4M
2023-06-13 21.65 22.83 21.52 22.70 2.8M
2023-06-12 21.05 21.81 20.83 21.68 1.1M
2023-06-09 21.51 21.68 21.19 21.28 0.9M
2023-06-08 22.03 22.17 21.57 21.70 1.1M
2023-06-07 21.79 22.52 21.68 22.00 1.1M
2023-06-06 21.96 22.14 21.73 21.77 0.7M
2023-06-05 22.39 22.54 22.12 22.50 0.8M
2023-06-02 21.99 22.37 21.92 22.37 0.9M
2023-06-01 21.97 22.19 21.73 21.99 0.7M
2023-05-31 22.63 22.63 21.87 21.96 0.6M
2023-05-30 22.22 22.27 21.76 22.12 0.6M
2023-05-29 22.20 22.38 22.03 22.18 0.5M
2023-05-26 21.85 22.13 21.69 22.02 0.4M
2023-05-25 22.08 22.14 21.77 21.98 0.5M
2023-05-24 22.75 22.81 22.07 22.08 0.7M
2023-05-23 22.41 22.65 22.33 22.40 0.7M
2023-05-22 22.27 22.44 22.08 22.40 0.5M
2023-05-19 22.42 22.44 22.00 22.30 0.6M
2023-05-18 21.94 22.54 21.94 22.35 1.0M
2023-05-17 21.70 22.02 21.70 21.94 0.4M
2023-05-16 21.93 21.93 21.56 21.70 0.5M
2023-05-15 21.90 21.98 21.47 21.90 0.6M
2023-05-12 22.12 22.18 21.86 21.87 0.6M
2023-05-11 21.61 22.21 21.50 21.97 1.2M
2023-05-10 21.47 21.78 21.41 21.46 0.4M
2023-05-09 21.85 21.97 21.55 21.62 0.7M
2023-05-08 22.09 22.12 21.61 21.90 0.8M
2023-05-05 21.99 22.35 21.81 21.94 0.6M
2023-05-04 21.80 22.09 21.63 22.01 0.5M
2023-04-28 21.53 21.90 21.38 21.83 0.6M
2023-04-27 21.43 21.59 21.22 21.43 0.5M
2023-04-26 20.78 21.99 20.78 21.42 0.7M
2023-04-25 22.00 22.19 21.20 21.28 0.9M
2023-04-24 21.70 22.66 21.30 22.15 1.3M
2023-04-21 21.81 21.97 21.56 21.64 0.5M
2023-04-20 22.14 22.19 21.57 21.79 1.2M
2023-04-19 22.47 22.48 22.10 22.14 0.8M
2023-04-18 22.50 22.58 22.25 22.43 0.9M
2023-04-17 22.35 22.49 22.20 22.45 0.7M
2023-04-14 22.61 22.62 22.23 22.35 0.8M
2023-04-13 22.41 22.79 22.34 22.44 0.9M
2023-04-12 22.46 22.56 22.34 22.55 0.9M
2023-04-11 22.22 22.59 22.22 22.35 0.6M
2023-04-10 22.64 22.88 22.24 22.32 1.3M
2023-04-07 22.22 22.66 22.11 22.62 0.7M
2023-04-06 22.30 22.54 22.07 22.10 1.0M
2023-04-04 22.71 22.72 22.26 22.37 1.2M
2023-04-03 22.82 23.04 22.45 22.72 1.3M
2023-03-31 22.79 23.16 22.79 22.82 0.7M
2023-03-30 23.00 23.10 22.56 22.94 1.0M
2023-03-29 23.47 23.50 22.93 23.00 1.1M
2023-03-28 24.10 24.10 23.30 23.30 1.1M
2023-03-27 23.85 23.96 23.65 23.95 1.0M
2023-03-24 23.95 24.12 23.67 23.93 1.0M
2023-03-23 23.91 24.00 23.64 23.78 1.1M
2023-03-22 23.67 23.97 23.64 23.90 1.3M
2023-03-21 23.27 23.73 23.19 23.64 1.2M
2023-03-20 23.07 23.49 22.99 23.27 0.9M
2023-03-17 23.22 23.30 23.05 23.17 0.7M
2023-03-16 23.00 23.27 22.80 23.17 0.8M
2023-03-15 22.68 23.25 22.64 23.18 0.9M
2023-03-14 22.90 23.10 22.21 22.52 0.9M
2023-03-13 22.65 22.99 22.58 22.98 0.7M
2023-03-10 23.10 23.10 22.72 22.81 0.5M
2023-03-09 23.15 23.38 23.01 23.12 0.6M
2023-03-08 22.90 23.19 22.75 23.08 0.8M
2023-03-07 23.53 23.53 22.90 22.94 1.4M
2023-03-06 24.05 24.06 23.36 23.49 2.1M
2023-03-03 24.35 24.35 24.00 24.05 1.0M
2023-03-02 24.58 24.64 24.17 24.30 1.4M
2023-03-01 24.68 24.88 24.40 24.52 1.5M
2023-02-28 24.79 24.88 24.54 24.78 0.9M
2023-02-27 25.29 25.29 24.55 24.65 1.6M
2023-02-24 25.16 25.73 24.70 25.18 2.8M
2023-02-23 24.77 25.24 24.62 25.19 3.0M
2023-02-22 24.58 24.58 24.25 24.39 1.0M
2023-02-21 24.80 25.10 24.39 24.58 1.5M
2023-02-20 24.62 25.12 24.50 24.95 2.4M
2023-02-17 24.46 24.85 24.11 24.62 2.3M
2023-02-16 24.49 25.27 24.07 24.17 2.5M
2023-02-15 24.67 24.70 24.20 24.57 1.7M
2023-02-14 24.20 24.82 24.06 24.67 1.7M
2023-02-13 23.83 24.21 23.70 24.06 1.3M
2023-02-10 23.83 24.07 23.66 23.76 0.7M
2023-02-09 23.54 23.85 23.36 23.83 0.7M
2023-02-08 24.20 24.20 23.44 23.54 1.2M
2023-02-07 23.70 24.05 23.68 24.03 0.9M
2023-02-06 23.72 23.84 23.50 23.61 0.7M
2023-02-03 24.05 24.07 23.45 23.86 1.2M
2023-02-02 24.14 24.28 23.99 24.11 1.2M
2023-02-01 23.71 24.16 23.71 24.16 1.1M
2023-01-31 23.69 23.88 23.45 23.69 0.7M
2023-01-30 23.65 24.11 23.54 23.65 1.1M
2023-01-20 23.34 23.64 23.21 23.45 0.8M
2023-01-19 23.07 23.35 23.05 23.29 0.7M
2023-01-18 23.15 23.30 22.84 23.07 1.0M
2023-01-17 23.45 23.56 23.12 23.23 0.7M
2023-01-16 23.40 23.53 23.12 23.38 1.0M
2023-01-13 22.97 23.40 22.87 23.31 0.8M
2023-01-12 23.03 23.31 22.65 22.92 1.0M
2023-01-11 23.13 23.13 22.80 22.88 0.6M
2023-01-10 23.06 23.20 22.79 22.92 0.9M
2023-01-09 23.01 23.40 23.00 23.14 1.1M
2023-01-06 23.13 23.14 22.91 23.01 0.8M
2023-01-05 23.08 23.14 22.90 23.07 1.0M
2023-01-04 23.13 23.43 22.85 23.05 1.1M
2023-01-03 23.35 23.54 22.95 22.99 1.1M