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
2022-12-30 55.92 56.54 54.63 54.78 0.9M
2022-12-29 54.42 56.03 53.78 55.60 0.9M
2022-12-28 54.48 54.48 53.55 54.21 1.1M
2022-12-27 55.16 55.39 53.29 54.11 1.3M
2022-12-26 53.16 55.16 52.58 54.75 1.5M
2022-12-23 53.88 54.13 52.52 53.08 0.6M
2022-12-22 52.94 54.86 52.50 54.43 1.7M
2022-12-21 54.02 54.83 52.63 52.94 1.2M
2022-12-20 54.78 55.33 54.27 54.45 1.6M
2022-12-19 55.33 55.83 54.01 55.45 2.2M
2022-12-16 57.42 57.42 53.95 55.91 2.8M
2022-12-15 56.41 58.35 55.83 58.35 1.7M
2022-12-14 54.95 56.73 54.28 56.33 1.7M
2022-12-13 56.42 56.95 54.48 54.69 1.9M
2022-12-12 55.51 57.65 54.72 56.70 2.3M
2022-12-09 57.33 57.36 55.24 56.33 2.8M
2022-12-08 57.48 58.14 56.72 56.98 1.8M
2022-12-07 56.68 57.81 56.49 57.70 1.0M
2022-12-06 57.52 57.92 56.50 56.79 0.9M
2022-12-05 57.64 58.13 56.28 57.81 1.6M
2022-12-02 56.65 59.49 55.85 57.33 2.6M
2022-12-01 55.83 57.86 55.65 56.57 1.5M
2022-11-30 55.96 56.83 55.02 55.65 1.2M
2022-11-29 56.25 57.64 55.00 56.17 2.5M
2022-11-28 56.26 57.32 55.67 57.18 2.4M
2022-11-25 59.83 59.83 56.93 57.46 2.2M
2022-11-24 60.32 61.17 59.25 59.46 1.3M
2022-11-23 59.41 61.09 58.76 60.32 1.3M
2022-11-22 60.93 60.93 59.17 59.42 1.7M
2022-11-21 59.77 61.66 58.88 60.18 2.4M
2022-11-18 59.35 62.17 58.78 59.87 2.9M
2022-11-17 58.85 60.09 58.08 59.08 1.2M
2022-11-16 61.26 61.26 58.03 58.63 2.0M
2022-11-15 58.92 61.98 58.82 61.23 1.5M
2022-11-14 59.82 60.73 58.49 59.19 0.8M
2022-11-11 61.48 61.57 59.14 60.42 1.8M
2022-11-10 60.84 61.94 58.11 59.23 1.7M
2022-11-09 61.51 62.33 60.46 61.13 1.3M
2022-11-08 62.44 63.28 61.08 61.50 1.3M
2022-11-07 64.74 64.74 61.93 62.46 1.9M
2022-11-04 63.61 65.63 62.73 64.75 3.3M
2022-11-03 63.06 63.63 61.50 63.21 1.8M
2022-11-02 58.83 63.85 58.32 63.29 4.6M
2022-11-01 62.49 62.49 57.57 58.92 4.3M
2022-10-31 62.33 63.33 60.44 62.50 3.2M
2022-10-28 60.67 63.33 58.75 62.33 2.9M
2022-10-27 60.83 60.96 58.96 60.60 2.0M
2022-10-26 59.26 60.58 58.48 60.26 1.8M
2022-10-25 59.43 60.25 58.48 58.87 2.4M
2022-10-24 62.17 64.00 59.33 59.73 3.0M
2022-10-21 59.83 62.41 59.38 61.75 3.4M
2022-10-20 59.97 61.25 59.21 59.73 1.8M
2022-10-19 59.58 61.00 58.50 60.58 2.7M
2022-10-18 60.00 61.28 58.18 60.29 3.1M
2022-10-17 55.47 60.08 55.01 59.88 3.7M
2022-10-14 53.99 56.16 53.99 55.58 2.3M
2022-10-13 54.08 55.28 53.37 54.07 1.9M
2022-10-12 53.73 54.93 52.66 54.86 2.8M
2022-10-11 50.90 54.47 50.90 53.93 3.0M
2022-10-10 49.11 51.92 47.91 51.48 2.2M
2022-09-30 51.68 52.08 48.75 49.17 1.7M
2022-09-29 49.58 52.50 49.39 52.24 1.9M
2022-09-28 49.75 50.30 48.74 49.23 0.8M
2022-09-27 49.38 50.63 48.75 49.78 1.3M
2022-09-26 48.42 50.42 47.60 49.37 0.9M
2022-09-23 49.17 49.26 47.32 48.42 1.0M
2022-09-22 48.75 50.69 48.05 49.25 1.0M
2022-09-21 50.33 50.58 48.58 49.07 0.8M
2022-09-20 48.83 51.65 47.63 50.57 1.6M
2022-09-19 48.17 49.83 47.58 48.89 1.1M
2022-09-16 48.94 49.17 46.92 48.29 1.3M
2022-09-15 50.43 50.82 47.19 48.01 1.9M
2022-09-14 50.53 52.15 50.23 50.43 1.2M
2022-09-13 50.66 52.76 50.66 51.30 1.8M
2022-09-09 48.55 50.81 48.17 50.59 1.2M
2022-09-08 49.41 49.98 48.33 48.70 0.8M
2022-09-07 50.38 51.78 49.17 49.17 1.8M
2022-09-06 50.67 51.05 48.61 50.32 2.3M
2022-09-05 47.65 50.75 47.19 50.68 2.5M
2022-09-02 46.33 47.77 45.85 47.34 1.2M
2022-09-01 46.33 46.87 45.56 46.13 1.2M
2022-08-31 47.24 47.33 45.60 46.16 1.5M
2022-08-30 47.73 47.93 46.83 47.33 1.0M
2022-08-29 47.41 48.22 46.83 47.68 1.7M
2022-08-26 50.42 50.49 47.11 48.28 4.3M
2022-08-25 51.68 51.85 48.88 50.29 1.9M
2022-08-24 54.75 54.75 51.00 51.42 1.2M
2022-08-23 55.28 56.21 53.38 54.12 1.7M
2022-08-22 55.07 56.16 54.67 55.78 1.0M
2022-08-19 57.82 58.34 54.98 55.35 1.4M
2022-08-18 57.96 58.75 57.01 57.81 1.4M
2022-08-17 57.92 58.33 57.08 58.03 0.7M
2022-08-16 58.62 59.01 56.68 57.38 0.8M
2022-08-15 58.83 59.61 57.29 57.78 1.3M
2022-08-12 59.68 61.07 57.80 58.69 1.5M
2022-08-11 59.65 60.73 58.61 59.08 1.5M
2022-08-10 56.67 60.15 56.23 59.03 2.1M
2022-08-09 56.00 56.98 55.50 56.65 1.1M
2022-08-08 55.56 57.03 53.75 56.25 1.3M
2022-08-05 53.83 55.82 53.51 55.19 1.0M
2022-08-04 55.40 55.54 53.33 54.10 0.9M
2022-08-03 54.38 56.25 54.13 54.85 1.2M
2022-08-02 52.78 55.83 52.08 54.13 2.1M
2022-08-01 50.73 53.66 50.37 53.33 1.9M
2022-07-29 51.41 52.04 50.30 51.36 1.1M
2022-07-28 52.67 52.91 50.77 51.83 2.5M
2022-07-27 53.17 53.17 51.63 52.68 4.5M
2022-07-26 55.91 56.62 54.13 54.33 2.1M
2022-07-25 58.03 59.99 55.68 55.96 1.5M
2022-07-22 59.03 60.48 57.26 58.34 0.9M
2022-07-21 59.34 60.65 58.23 59.33 1.4M
2022-07-20 59.18 59.96 57.28 58.35 1.5M
2022-07-19 58.32 59.72 56.92 59.31 0.9M
2022-07-18 55.83 58.88 55.43 58.42 1.2M
2022-07-15 56.95 58.25 55.18 55.38 0.7M
2022-07-14 54.53 57.91 53.76 56.02 0.9M
2022-07-13 56.93 57.88 54.29 54.68 1.2M
2022-07-12 57.30 59.16 54.68 57.26 1.2M
2022-07-11 58.56 60.67 56.18 56.92 1.5M
2022-07-08 57.04 61.67 56.66 58.36 1.4M
2022-07-07 56.21 57.35 55.26 56.93 0.9M
2022-07-06 56.71 57.92 55.12 56.38 1.0M
2022-07-05 56.91 58.48 54.53 56.70 0.9M
2022-07-04 56.26 57.74 55.74 56.69 0.9M
2022-07-01 56.84 58.01 56.32 57.11 0.7M
2022-06-30 56.39 57.81 54.86 56.60 1.2M
2022-06-29 58.50 58.97 55.77 56.39 1.3M
2022-06-28 58.40 58.95 56.72 58.75 0.9M
2022-06-27 57.08 58.58 55.88 58.33 1.2M
2022-06-24 54.51 57.99 54.49 57.15 1.3M
2022-06-23 53.41 54.93 52.47 54.51 2.0M
2022-06-22 56.88 56.96 53.32 53.42 1.9M
2022-06-21 57.02 59.03 55.56 56.39 0.9M
2022-06-20 58.25 58.34 56.61 57.01 1.0M
2022-06-17 56.74 58.47 55.92 58.08 1.2M
2022-06-16 55.19 58.24 54.90 56.85 1.5M
2022-06-15 58.10 58.42 55.20 55.22 1.2M
2022-06-14 59.27 59.28 56.25 58.27 1.2M
2022-06-13 57.64 60.49 56.94 59.76 1.2M
2022-06-10 53.47 57.90 53.37 57.63 1.4M
2022-06-09 55.51 56.25 53.54 53.87 0.8M
2022-06-08 56.59 56.91 55.21 55.83 1.1M
2022-06-07 55.47 56.94 54.29 56.56 1.5M
2022-06-06 58.33 58.33 54.66 55.29 1.7M
2022-06-02 52.50 57.31 52.22 55.66 1.7M
2022-06-01 52.78 53.81 52.24 52.84 1.1M
2022-05-31 52.57 53.82 51.81 52.35 0.9M
2022-05-30 52.05 53.74 51.11 52.57 0.9M
2022-05-27 51.15 52.29 50.78 51.04 0.8M
2022-05-26 49.49 52.39 48.88 51.48 1.2M
2022-05-25 48.35 49.71 47.27 49.58 0.8M
2022-05-24 50.83 50.98 48.27 48.33 0.7M
2022-05-23 51.68 52.08 50.45 51.29 0.8M
2022-05-20 51.69 52.24 50.37 52.16 0.7M
2022-05-19 49.10 51.42 48.84 51.19 0.8M
2022-05-18 49.78 51.23 49.01 49.79 0.7M
2022-05-17 49.32 52.50 48.39 49.78 1.2M
2022-05-16 49.72 50.82 49.24 49.72 0.7M
2022-05-13 49.87 50.56 48.82 49.72 0.8M
2022-05-12 50.90 50.90 48.75 49.83 1.1M
2022-05-11 47.78 51.40 47.22 51.18 2.7M
2022-05-10 45.76 48.56 44.82 47.78 1.4M
2022-05-09 47.69 48.22 45.15 46.08 1.5M
2022-05-06 46.53 48.95 45.84 47.62 1.7M
2022-05-05 45.38 48.74 45.16 47.67 2.0M
2022-04-29 45.58 47.54 43.61 46.26 2.9M
2022-04-28 43.89 46.46 43.40 45.58 2.1M
2022-04-27 38.19 45.84 36.62 45.84 4.7M
2022-04-26 37.15 42.51 36.85 38.20 4.2M
2022-04-25 38.55 38.55 35.14 35.43 0.9M
2022-04-22 39.58 39.58 37.65 39.08 0.4M
2022-04-21 40.71 41.23 39.35 39.67 0.3M
2022-04-20 41.03 42.13 40.63 41.08 0.4M
2022-04-19 42.52 42.63 40.18 41.90 0.6M
2022-04-18 41.76 42.92 40.38 42.15 0.5M
2022-04-15 41.53 42.06 40.11 41.76 0.5M
2022-04-14 43.06 43.46 40.73 41.77 0.9M
2022-04-13 40.49 43.26 39.56 42.78 1.6M
2022-04-12 40.90 40.90 39.03 40.49 0.7M
2022-04-11 41.51 41.72 39.42 39.83 0.4M
2022-04-08 41.14 42.38 40.82 41.93 0.5M
2022-04-07 42.61 43.29 41.11 41.14 0.8M
2022-04-06 44.43 44.54 42.54 43.06 0.8M
2022-04-01 44.68 45.17 43.75 44.54 0.6M
2022-03-31 45.74 45.74 44.10 44.69 0.5M
2022-03-30 43.94 45.49 43.31 45.39 0.5M
2022-03-29 45.33 45.33 43.49 43.51 0.4M
2022-03-28 46.39 46.94 44.17 45.49 0.9M
2022-03-25 47.88 48.12 46.19 46.94 0.7M
2022-03-24 47.00 48.05 45.51 47.87 0.8M
2022-03-23 45.87 47.20 44.81 47.00 1.1M
2022-03-22 46.76 47.07 45.02 45.87 1.5M
2022-03-21 45.26 47.35 44.81 47.06 2.6M
2022-03-18 46.39 46.71 44.58 45.31 0.5M
2022-03-17 45.70 47.41 45.48 46.67 1.5M
2022-03-16 44.31 46.53 42.47 45.71 1.8M
2022-03-15 45.31 46.00 43.30 44.15 1.5M
2022-03-14 47.15 47.15 45.49 46.01 0.8M
2022-03-11 47.71 47.92 45.15 47.47 0.6M
2022-03-10 50.98 51.11 48.07 48.24 1.6M
2022-03-09 50.49 51.18 47.81 50.00 0.8M
2022-03-08 50.94 51.74 49.51 50.38 0.7M
2022-03-07 52.10 52.44 50.49 50.52 0.4M
2022-03-04 53.09 53.17 52.09 52.11 0.3M
2022-03-03 54.87 55.17 53.05 53.13 0.4M
2022-03-02 54.90 55.01 53.63 54.86 0.5M
2022-03-01 57.01 57.54 55.35 55.42 0.6M
2022-02-28 57.64 57.64 56.17 57.08 0.4M
2022-02-25 56.50 59.24 56.40 56.74 0.9M
2022-02-24 57.64 58.89 55.94 56.59 0.6M
2022-02-23 54.54 58.06 54.54 57.89 0.9M
2022-02-22 53.74 55.14 52.78 54.71 0.6M
2022-02-21 55.31 55.38 54.18 54.32 0.4M
2022-02-18 54.52 55.67 54.25 54.63 0.5M
2022-02-17 55.19 55.75 54.49 55.08 0.5M
2022-02-16 55.25 55.54 53.42 55.02 0.6M
2022-02-15 54.17 56.04 53.64 54.06 0.9M
2022-02-14 52.26 54.55 51.53 53.94 1.0M
2022-02-11 50.97 53.08 50.69 52.57 1.5M
2022-02-10 52.22 54.31 50.76 51.08 2.7M
2022-02-09 51.95 54.68 51.85 52.33 1.3M
2022-02-08 53.43 54.10 50.34 51.94 2.0M
2022-02-07 54.86 56.24 52.64 53.94 1.7M
2022-01-28 54.79 56.67 54.17 54.33 0.5M
2022-01-27 56.63 57.99 55.42 55.51 0.5M
2022-01-26 55.29 57.85 55.29 57.54 0.9M
2022-01-25 53.26 56.98 53.26 55.29 2.0M
2022-01-24 57.19 57.43 49.44 56.46 3.5M
2022-01-21 60.41 60.74 58.40 58.60 0.3M
2022-01-20 60.23 61.03 59.63 60.40 0.3M
2022-01-19 61.58 61.67 59.72 60.88 0.3M
2022-01-18 59.36 61.01 58.81 60.47 0.6M
2022-01-17 58.12 60.04 57.56 59.24 0.7M
2022-01-14 59.04 59.55 56.94 57.99 1.6M
2022-01-13 59.72 60.94 58.89 59.44 0.3M
2022-01-12 57.98 60.04 57.60 59.95 0.9M
2022-01-11 60.31 60.31 57.47 57.54 0.5M
2022-01-10 59.73 60.83 59.21 59.72 0.9M
2022-01-07 61.81 62.21 59.28 59.73 0.9M
2022-01-06 61.66 62.85 61.26 61.57 0.4M
2022-01-05 62.57 64.21 61.25 61.67 0.7M
2022-01-04 63.96 64.07 62.37 63.10 0.6M