怡合达

301029
🏛️ 中国 →
31.04
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 31.31 31.45 31.13 31.28 841.3K
09:35 31.27 31.45 31.27 31.31 506.7K
09:40 31.31 31.36 30.89 30.89 911.4K
09:45 30.88 31.09 30.84 30.94 1,056.4K
09:50 30.92 31.00 30.87 30.90 623.3K
09:55 30.92 31.07 30.83 31.01 645.0K
10:00 31.02 31.02 30.84 30.91 337.6K
10:05 30.90 30.97 30.73 30.94 505.9K
10:10 30.91 30.91 30.72 30.86 404.1K
10:15 30.88 30.92 30.74 30.80 297.2K
10:20 30.80 30.88 30.72 30.87 341.4K
10:25 30.92 30.99 30.81 30.84 289.0K
10:30 30.85 30.90 30.81 30.86 170.9K
10:35 30.86 30.86 30.59 30.68 715.6K
10:40 30.71 30.74 30.61 30.69 338.6K
10:45 30.70 30.85 30.69 30.83 139.9K
10:50 30.83 30.87 30.78 30.80 187.3K
10:55 30.84 30.85 30.78 30.82 96.6K
11:00 30.81 30.92 30.81 30.89 168.7K
11:05 30.89 30.91 30.79 30.82 99.2K
11:10 30.83 30.86 30.76 30.86 89.9K
11:15 30.86 30.86 30.73 30.74 112.8K
11:20 30.74 30.76 30.66 30.69 166.2K
11:25 30.68 30.70 30.63 30.68 273.3K
13:00 30.69 30.77 30.68 30.73 155.6K
13:05 30.70 30.75 30.67 30.71 104.5K
13:10 30.70 30.72 30.68 30.72 81.0K
13:15 30.73 30.79 30.67 30.68 165.3K
13:20 30.68 30.73 30.67 30.73 114.8K
13:25 30.70 30.76 30.70 30.74 92.9K
13:30 30.72 30.74 30.65 30.68 172.0K
13:35 30.69 30.73 30.64 30.68 151.2K
13:40 30.67 30.70 30.63 30.68 209.3K
13:45 30.68 30.76 30.64 30.76 237.3K
13:50 30.74 30.76 30.63 30.67 194.0K
13:55 30.67 30.69 30.60 30.61 320.1K
14:00 30.61 30.72 30.60 30.71 260.4K
14:05 30.71 30.72 30.65 30.72 157.2K
14:10 30.70 30.70 30.63 30.68 202.3K
14:15 30.68 30.73 30.63 30.70 191.1K
14:20 30.70 30.77 30.68 30.68 179.1K
14:25 30.68 30.73 30.65 30.71 209.2K
14:30 30.70 30.76 30.65 30.69 316.0K
14:35 30.68 30.71 30.65 30.66 385.0K
14:40 30.67 30.73 30.66 30.73 376.1K
14:45 30.73 30.78 30.67 30.68 246.6K
14:50 30.69 30.70 30.62 30.65 504.7K
14:55 30.66 30.68 30.65 30.66 257.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 30.55 31.48 30.34 31.04 11.0M
2025-09-26 31.36 31.45 30.58 30.65 14.8M
2025-09-25 32.00 32.32 31.50 31.65 13.7M
2025-09-24 31.41 32.11 30.93 31.91 18.1M
2025-09-23 32.41 32.82 30.46 31.40 25.5M
2025-09-22 32.83 33.23 31.82 32.67 19.8M
2025-09-19 33.01 33.80 32.17 32.46 25.5M
2025-09-18 31.19 34.80 30.93 33.02 42.9M
2025-09-17 30.04 32.11 29.82 31.19 27.2M
2025-09-16 29.41 30.66 29.41 30.30 22.3M
2025-09-15 29.40 30.09 28.97 29.45 22.6M
2025-09-12 29.80 30.17 29.30 29.40 19.4M
2025-09-11 28.10 30.35 27.87 30.02 28.2M
2025-09-10 28.26 28.98 28.12 28.27 14.7M
2025-09-09 28.90 28.97 28.10 28.35 15.8M
2025-09-08 27.90 29.20 27.88 28.99 27.0M
2025-09-05 26.06 27.79 25.92 27.72 24.0M
2025-09-04 27.19 27.50 25.43 25.88 25.0M
2025-09-03 28.59 28.60 26.90 27.20 29.0M
2025-09-02 27.49 29.00 26.80 28.63 41.5M
2025-09-01 27.22 27.66 27.00 27.28 14.0M
2025-08-29 27.53 27.95 26.96 27.20 16.5M
2025-08-28 26.54 27.45 26.15 27.42 21.9M
2025-08-27 27.25 27.97 26.67 26.71 24.9M
2025-08-26 27.26 27.29 26.93 27.15 14.8M
2025-08-25 27.07 27.63 26.80 27.42 22.1M
2025-08-22 26.64 27.09 26.47 27.04 18.9M
2025-08-21 27.63 27.79 26.54 26.67 18.7M
2025-08-20 27.00 27.25 26.75 27.15 15.7M
2025-08-19 27.00 27.37 26.42 27.11 23.9M
2025-08-18 27.37 27.60 26.74 27.06 29.7M
2025-08-15 25.35 27.57 25.21 27.20 42.3M
2025-08-14 25.35 25.42 24.75 25.07 13.9M
2025-08-13 25.30 25.50 25.00 25.32 14.8M
2025-08-12 25.16 25.39 24.95 25.24 11.0M
2025-08-11 24.63 25.28 24.63 25.17 14.9M
2025-08-08 24.78 24.88 24.46 24.56 8.3M
2025-08-07 24.91 25.09 24.60 24.84 10.6M
2025-08-06 25.15 25.23 24.85 25.00 14.7M
2025-08-05 24.35 25.05 24.30 25.02 18.0M
2025-08-04 23.45 24.35 23.38 24.35 12.6M
2025-08-01 23.31 23.71 23.28 23.55 7.5M
2025-07-31 23.61 23.95 23.21 23.33 11.4M
2025-07-30 24.04 24.26 23.50 23.72 11.3M
2025-07-29 24.00 24.14 23.83 24.05 9.0M
2025-07-28 24.10 24.46 24.00 24.13 10.3M
2025-07-25 23.83 24.39 23.72 24.03 11.5M
2025-07-24 23.30 23.88 23.30 23.80 11.1M
2025-07-23 23.72 23.73 23.24 23.29 12.3M
2025-07-22 23.60 24.03 23.51 23.72 11.9M
2025-07-21 23.22 23.86 23.06 23.79 15.0M
2025-07-18 23.20 23.22 22.95 23.21 8.5M
2025-07-17 22.98 23.23 22.81 23.14 10.0M
2025-07-16 22.92 23.18 22.78 22.95 9.4M
2025-07-15 22.80 23.03 22.58 22.96 11.2M
2025-07-14 22.82 23.05 22.72 22.84 9.6M
2025-07-11 22.83 23.04 22.53 22.82 12.2M
2025-07-10 22.22 22.96 22.14 22.71 12.3M
2025-07-09 22.58 22.80 22.25 22.30 9.4M
2025-07-08 21.89 22.75 21.86 22.49 11.6M
2025-07-07 22.08 22.10 21.70 21.92 6.4M
2025-07-04 22.36 22.52 22.07 22.09 6.5M
2025-07-03 22.33 22.47 22.12 22.41 7.0M
2025-07-02 22.73 22.80 22.20 22.31 6.6M
2025-07-01 22.84 22.86 22.37 22.67 7.6M
2025-06-30 22.75 23.01 22.72 22.86 9.0M
2025-06-27 22.80 23.08 22.72 22.75 7.5M
2025-06-26 22.95 23.35 22.70 22.77 10.5M
2025-06-25 22.71 22.90 22.60 22.85 9.8M
2025-06-24 22.28 22.90 22.07 22.82 12.3M
2025-06-23 20.91 22.70 20.89 22.28 13.3M
2025-06-20 21.52 21.72 21.05 21.11 5.4M
2025-06-19 21.80 22.22 21.42 21.52 7.1M
2025-06-18 21.66 21.95 21.39 21.85 5.7M
2025-06-17 21.96 22.23 21.76 22.02 6.1M
2025-06-16 21.66 22.02 21.58 21.96 4.1M
2025-06-13 22.05 22.32 21.78 21.78 7.5M
2025-06-12 21.98 22.66 21.70 22.28 10.1M
2025-06-11 21.70 22.23 21.65 21.97 6.6M
2025-06-10 21.94 21.99 21.33 21.62 6.7M
2025-06-09 22.02 22.17 21.84 21.92 6.5M
2025-06-06 22.21 22.30 21.85 21.92 5.5M
2025-06-05 22.22 22.33 21.80 22.24 7.4M
2025-06-04 22.16 22.19 21.85 22.10 6.3M
2025-06-03 21.35 22.58 21.22 22.19 11.5M
2025-05-30 22.16 22.17 21.33 21.48 7.2M
2025-05-29 21.28 22.35 21.15 22.28 12.3M
2025-05-28 20.94 21.57 20.88 21.30 10.8M
2025-05-27 21.25 21.25 20.69 20.91 15.2M
2025-05-26 22.07 22.28 21.88 22.20 5.2M
2025-05-23 22.46 22.86 22.00 22.10 8.9M
2025-05-22 23.05 23.10 22.47 22.54 6.1M
2025-05-21 23.13 23.16 22.71 22.98 6.3M
2025-05-20 23.17 23.39 22.80 23.13 7.3M
2025-05-19 23.37 23.47 22.76 23.08 6.7M
2025-05-16 23.20 23.85 23.07 23.38 8.9M
2025-05-15 23.67 23.78 23.22 23.24 7.5M
2025-05-14 23.39 24.28 23.26 23.77 17.8M
2025-05-13 24.00 24.16 23.20 23.40 13.4M
2025-05-12 23.50 23.78 23.39 23.62 10.0M
2025-05-09 23.60 23.68 22.80 23.10 9.9M
2025-05-08 23.20 23.94 23.09 23.69 15.0M
2025-05-07 23.40 23.94 23.08 23.34 17.0M
2025-05-06 23.37 23.64 22.81 23.17 21.4M
2025-04-30 22.32 23.59 22.10 23.25 17.0M
2025-04-29 20.97 22.36 20.76 22.00 18.5M
2025-04-28 20.53 20.77 20.25 20.25 4.4M
2025-04-25 20.78 20.95 20.50 20.68 4.2M
2025-04-24 21.28 21.43 20.58 20.72 6.4M
2025-04-23 21.01 21.59 20.88 21.29 9.1M
2025-04-22 21.00 21.10 20.69 20.70 5.3M
2025-04-21 20.68 21.08 20.50 21.06 5.6M
2025-04-18 20.83 20.87 20.48 20.67 4.5M
2025-04-17 20.85 21.19 20.80 20.83 5.3M
2025-04-16 21.67 21.88 20.77 21.15 7.0M
2025-04-15 22.31 22.45 21.73 21.87 4.7M
2025-04-14 23.03 23.03 22.08 22.21 5.3M
2025-04-11 21.72 22.62 21.61 22.21 5.5M
2025-04-10 22.20 22.67 21.96 22.01 7.5M
2025-04-09 20.42 21.79 19.37 21.58 8.6M
2025-04-08 21.02 21.89 20.38 20.90 10.7M
2025-04-07 23.51 24.35 20.09 20.10 10.6M
2025-04-03 25.21 25.63 24.92 25.11 3.3M
2025-04-02 25.09 25.62 25.02 25.45 3.4M
2025-04-01 25.25 25.44 25.07 25.11 3.2M
2025-03-31 25.39 25.58 24.72 25.26 4.7M
2025-03-28 25.87 26.26 25.60 25.64 3.8M
2025-03-27 25.94 26.47 25.54 25.92 5.2M
2025-03-26 25.76 26.60 25.60 25.97 4.0M
2025-03-25 26.09 26.30 25.54 25.69 4.7M
2025-03-24 26.95 27.05 25.50 26.11 6.9M
2025-03-21 28.08 28.26 26.84 26.95 8.5M
2025-03-20 28.41 29.10 27.75 28.30 7.6M
2025-03-19 28.10 28.64 27.86 28.45 7.2M
2025-03-18 28.00 28.37 27.71 28.22 8.2M
2025-03-17 28.00 28.16 27.01 28.10 13.8M
2025-03-14 28.75 29.42 28.21 29.30 7.2M
2025-03-13 29.86 30.01 28.29 28.69 11.1M
2025-03-12 30.45 30.88 30.08 30.10 8.0M
2025-03-11 29.75 30.66 29.58 30.45 9.1M
2025-03-10 30.40 30.68 29.65 30.13 7.0M
2025-03-07 30.28 30.56 29.76 30.26 9.4M
2025-03-06 30.19 30.76 30.02 30.29 12.0M
2025-03-05 29.13 30.21 28.96 30.19 11.6M
2025-03-04 27.46 30.20 27.27 29.27 14.3M
2025-03-03 28.10 28.69 27.33 27.76 9.2M
2025-02-28 30.34 30.38 27.61 27.85 15.4M
2025-02-27 31.45 31.65 29.86 30.34 17.6M
2025-02-26 30.09 32.36 29.51 31.80 24.1M
2025-02-25 29.30 30.42 29.15 29.89 10.8M
2025-02-24 30.97 31.16 29.65 30.20 13.3M
2025-02-21 29.90 30.82 29.33 30.49 14.6M
2025-02-20 29.69 30.96 29.69 29.91 22.0M
2025-02-19 26.55 30.09 26.36 29.69 23.9M
2025-02-18 26.47 27.39 26.32 26.57 9.0M
2025-02-17 26.42 26.94 26.18 26.65 5.8M
2025-02-14 26.45 26.85 26.25 26.62 5.4M
2025-02-13 27.56 27.60 26.47 26.56 7.5M
2025-02-12 26.89 27.74 26.65 27.62 8.7M
2025-02-11 27.00 27.39 26.52 27.00 6.9M
2025-02-10 27.13 27.21 26.40 27.06 7.4M
2025-02-07 27.25 27.64 26.77 27.23 9.6M
2025-02-06 25.70 28.00 25.58 27.25 14.2M
2025-02-05 25.48 26.35 25.27 25.73 6.7M
2025-01-27 26.21 26.45 24.93 25.01 5.9M
2025-01-24 25.40 26.30 25.33 26.26 6.5M
2025-01-23 25.53 26.50 25.06 25.55 8.4M
2025-01-22 25.79 25.79 24.90 25.23 4.4M
2025-01-21 25.47 26.18 24.96 25.91 4.9M
2025-01-20 25.66 25.88 25.09 25.25 4.6M
2025-01-17 25.68 26.14 25.35 25.40 5.5M
2025-01-16 26.32 26.59 25.59 25.76 7.5M
2025-01-15 25.70 26.50 25.31 26.29 10.5M
2025-01-14 24.30 25.72 24.07 25.67 9.6M
2025-01-13 23.36 24.99 23.15 24.37 11.0M
2025-01-10 23.01 24.46 23.01 23.59 7.6M
2025-01-09 23.09 23.49 23.00 23.17 4.0M
2025-01-08 23.40 23.56 22.25 23.24 4.4M
2025-01-07 22.90 23.58 22.90 23.47 4.4M
2025-01-06 22.54 23.02 22.09 22.86 4.5M
2025-01-03 24.00 24.03 22.46 22.58 4.5M
2025-01-02 24.72 24.97 23.38 23.72 4.0M