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
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 63.89 64.79 62.63 63.97 0.5M
2021-12-30 66.50 69.10 63.66 63.99 0.9M
2021-12-29 63.22 68.03 62.22 66.49 1.4M
2021-12-28 61.13 64.10 61.13 63.42 1.0M
2021-12-27 61.32 62.08 60.01 61.13 0.4M
2021-12-24 62.50 63.52 60.42 61.12 1.1M
2021-12-23 64.53 65.13 62.52 62.57 0.8M
2021-12-22 66.24 66.66 63.76 64.79 1.1M
2021-12-21 66.06 67.40 65.97 66.24 0.3M
2021-12-20 67.94 68.63 66.09 66.39 0.4M
2021-12-17 70.74 70.74 67.76 67.94 0.8M
2021-12-16 70.97 71.25 69.11 70.88 0.4M
2021-12-15 72.29 73.38 69.31 70.26 0.8M
2021-12-14 72.22 73.84 71.74 73.26 0.4M
2021-12-13 71.01 73.32 69.79 73.07 0.9M
2021-12-10 68.05 71.14 67.26 70.48 0.7M
2021-12-09 69.75 69.75 67.76 68.06 0.3M
2021-12-08 67.70 69.75 67.39 68.83 0.5M
2021-12-07 69.15 69.85 65.90 68.06 1.0M
2021-12-06 71.49 71.49 69.10 69.10 0.7M
2021-12-03 71.70 73.25 69.92 71.39 0.8M
2021-12-02 72.97 73.68 71.01 71.43 0.8M
2021-12-01 68.75 74.71 68.75 73.39 2.6M
2021-11-30 70.14 70.97 68.62 68.83 0.4M
2021-11-29 66.77 70.04 66.77 69.64 1.1M
2021-11-26 68.02 68.02 66.57 66.88 0.4M
2021-11-25 68.75 68.76 66.20 68.06 0.9M
2021-11-24 66.93 68.44 65.90 67.60 0.9M
2021-11-23 70.14 71.01 66.63 66.88 1.4M
2021-11-22 69.44 72.52 68.80 69.95 1.0M
2021-11-19 67.06 70.80 65.98 69.44 1.8M
2021-11-18 68.24 69.31 65.93 66.40 0.7M
2021-11-17 66.67 68.40 65.97 67.54 0.9M
2021-11-16 66.18 67.04 64.83 66.53 1.0M
2021-11-15 65.47 69.09 65.39 65.42 1.4M
2021-11-12 62.86 66.83 62.50 65.63 1.5M
2021-11-11 62.27 63.81 62.04 63.17 0.5M
2021-11-10 63.54 64.24 62.72 62.92 0.5M
2021-11-09 64.58 64.58 62.50 63.54 1.2M
2021-11-08 65.98 67.49 62.50 63.40 1.2M
2021-11-05 64.31 66.25 64.31 66.04 1.2M
2021-11-04 65.19 66.49 64.06 64.69 0.7M
2021-11-03 64.35 64.94 63.47 64.80 0.8M
2021-11-02 64.61 65.37 63.60 64.35 0.5M
2021-11-01 63.67 65.45 62.52 65.20 0.7M
2021-10-29 62.76 64.22 62.43 63.52 0.5M
2021-10-28 64.58 65.89 62.36 63.19 1.1M
2021-10-27 66.67 67.33 64.59 65.15 1.3M
2021-10-26 63.97 64.97 63.21 64.67 0.5M
2021-10-25 63.78 64.58 62.50 63.97 0.4M
2021-10-22 65.28 65.28 62.50 63.79 1.3M
2021-10-21 65.64 66.18 64.49 65.00 1.2M
2021-10-20 63.07 66.44 62.42 65.64 1.7M
2021-10-19 63.33 63.33 61.72 63.07 0.8M
2021-10-18 60.99 65.00 60.76 63.44 2.5M
2021-10-15 59.98 60.94 59.34 60.05 0.4M
2021-10-14 61.15 62.99 59.22 60.42 0.6M
2021-10-13 57.71 61.29 57.71 60.90 0.5M
2021-10-12 58.68 59.51 57.01 59.24 0.8M
2021-10-11 59.90 60.76 58.34 58.99 0.6M
2021-10-08 58.19 60.42 57.67 59.90 0.7M
2021-09-30 56.93 59.05 56.65 58.23 0.8M
2021-09-29 59.03 59.34 56.25 56.29 1.3M
2021-09-28 59.85 60.95 59.44 59.57 0.7M
2021-09-27 61.12 63.88 59.95 60.56 1.5M
2021-09-24 60.99 62.20 59.31 62.15 1.0M
2021-09-23 61.17 61.59 60.71 60.97 0.3M
2021-09-22 60.66 62.71 60.56 60.97 0.5M
2021-09-17 63.01 64.31 61.73 61.92 0.9M
2021-09-16 62.50 64.21 61.07 63.01 1.4M
2021-09-15 63.66 63.83 60.12 63.15 2.5M
2021-09-14 60.68 64.51 60.68 63.68 2.0M
2021-09-13 64.88 64.95 60.23 60.61 2.7M
2021-09-10 63.89 65.40 62.83 65.36 1.3M
2021-09-09 64.86 65.77 60.23 65.20 4.0M
2021-09-08 65.21 65.97 64.24 64.95 1.0M
2021-09-07 66.18 66.88 64.52 64.94 1.6M
2021-09-06 65.31 66.76 64.51 66.15 1.0M
2021-09-03 65.76 66.99 63.89 65.00 1.4M
2021-09-02 65.97 67.29 64.51 65.76 1.9M
2021-09-01 66.88 68.03 64.45 66.25 1.8M
2021-08-31 67.38 68.64 64.38 66.64 4.1M
2021-08-30 68.82 71.70 67.13 68.15 5.2M
2021-08-27 75.21 77.64 70.14 70.45 3.3M
2021-08-26 71.53 79.46 70.81 75.21 2.8M
2021-08-25 72.90 74.17 70.54 72.01 2.0M
2021-08-24 72.92 76.18 70.38 73.60 4.5M
2021-08-23 72.87 76.38 71.53 73.26 2.6M
2021-08-20 72.92 76.31 68.67 72.92 4.2M
2021-08-19 70.22 72.05 69.01 71.55 1.8M
2021-08-18 66.09 71.74 64.70 70.37 2.9M
2021-08-17 69.57 71.04 65.63 66.10 2.1M
2021-08-16 67.67 71.94 65.35 70.66 3.8M
2021-08-13 64.22 68.40 63.89 67.43 2.8M
2021-08-12 65.98 66.18 63.54 64.65 2.8M
2021-08-11 66.63 67.01 64.58 65.90 2.9M
2021-08-10 68.06 68.61 65.52 67.72 3.1M
2021-08-09 66.67 68.38 64.67 67.71 2.1M
2021-08-06 68.10 69.44 64.85 66.49 2.7M
2021-08-05 70.14 73.47 67.56 68.06 3.8M
2021-08-04 71.22 72.92 69.15 71.70 3.2M
2021-08-03 73.61 77.06 69.44 72.22 4.5M
2021-08-02 69.61 77.00 66.67 74.70 6.3M
2021-07-30 66.66 72.08 64.66 70.14 4.2M
2021-07-29 67.76 71.46 64.65 67.40 5.8M
2021-07-28 63.22 68.44 62.71 65.63 6.5M
2021-07-27 72.24 74.22 64.58 65.93 10.7M
2021-07-26 68.76 77.10 66.67 74.31 17.0M
2021-07-23 79.86 81.98 70.90 76.25 35.8M