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
2023-12-29 25.32 25.92 25.32 25.78 5.1M
2023-12-28 23.95 25.51 23.95 25.32 5.7M
2023-12-27 24.00 24.13 23.75 24.01 2.9M
2023-12-26 24.34 24.49 23.92 24.02 2.4M
2023-12-25 24.60 24.85 24.13 24.36 3.1M
2023-12-22 24.46 24.89 24.03 24.51 4.3M
2023-12-21 23.98 24.75 23.75 24.47 3.9M
2023-12-20 24.30 24.68 24.15 24.15 3.0M
2023-12-19 24.22 24.53 23.99 24.25 2.7M
2023-12-18 24.66 24.76 24.11 24.21 2.7M
2023-12-15 25.15 25.22 24.69 24.78 2.9M
2023-12-14 25.01 25.48 24.98 24.98 3.4M
2023-12-13 25.90 25.99 24.93 24.99 6.9M
2023-12-12 26.49 26.68 26.07 26.15 3.5M
2023-12-11 26.56 26.60 25.97 26.57 4.2M
2023-12-08 26.56 27.15 26.48 26.48 4.8M
2023-12-07 26.77 26.83 26.25 26.61 3.0M
2023-12-06 26.51 27.27 26.48 26.83 2.9M
2023-12-05 27.35 27.70 26.66 26.69 3.9M
2023-12-04 27.81 27.91 27.44 27.50 2.6M
2023-12-01 28.23 28.23 27.51 27.80 4.0M
2023-11-30 28.65 28.72 28.01 28.21 2.9M
2023-11-29 28.82 29.16 28.46 28.55 3.0M
2023-11-28 28.58 28.99 28.42 28.83 2.8M
2023-11-27 28.90 29.12 28.20 28.55 4.8M
2023-11-24 29.65 29.67 28.82 28.90 3.7M
2023-11-23 29.24 30.16 29.20 29.67 3.8M
2023-11-22 30.20 30.20 29.29 29.31 4.1M
2023-11-21 30.73 30.85 30.09 30.19 5.4M
2023-11-20 29.57 31.17 29.52 30.80 9.3M
2023-11-17 29.21 29.58 29.17 29.43 3.0M
2023-11-16 30.11 30.16 29.22 29.22 4.8M
2023-11-15 30.03 30.68 30.01 30.31 7.0M
2023-11-14 29.80 30.05 29.62 29.78 3.5M
2023-11-13 29.88 30.10 29.52 29.86 4.2M
2023-11-10 29.86 29.94 29.51 29.61 3.5M
2023-11-09 29.58 30.45 29.42 30.00 6.0M
2023-11-08 29.24 29.70 28.81 29.59 7.9M
2023-11-07 29.80 29.82 28.89 29.24 8.3M
2023-11-06 27.93 29.28 27.70 29.22 13.0M
2023-11-03 27.39 28.12 27.21 27.93 10.0M
2023-11-02 28.81 28.86 27.67 27.68 7.2M
2023-11-01 29.44 29.74 28.68 29.01 5.9M
2023-10-31 30.92 30.92 29.50 29.76 9.2M
2023-10-30 32.99 33.09 29.50 31.02 10.2M
2023-10-27 32.39 34.30 32.22 34.00 2.9M
2023-10-26 31.69 32.56 31.38 32.39 1.7M
2023-10-25 31.93 32.50 31.75 32.12 1.6M
2023-10-24 31.65 32.14 31.12 31.72 1.7M
2023-10-23 33.02 33.02 31.10 31.65 2.7M
2023-10-20 33.08 33.89 32.92 33.11 1.6M
2023-10-19 32.42 33.75 32.35 33.31 2.6M
2023-10-18 33.50 33.53 32.55 32.75 2.0M
2023-10-17 33.90 33.97 33.33 33.48 1.5M
2023-10-16 34.38 34.41 33.64 33.84 1.4M
2023-10-13 34.87 35.01 34.38 34.44 1.3M
2023-10-12 35.39 35.47 34.21 35.03 2.0M
2023-10-11 34.65 35.44 34.08 34.80 2.7M
2023-10-10 35.16 35.20 34.28 34.37 2.0M
2023-10-09 35.42 35.55 34.93 35.09 1.8M
2023-09-28 36.24 36.60 35.44 35.68 3.5M
2023-09-27 35.54 36.70 35.13 36.24 4.8M
2023-09-26 34.75 35.79 34.50 35.46 4.7M
2023-09-25 33.44 36.28 33.44 34.75 8.2M
2023-09-22 32.82 33.73 32.52 33.62 2.6M
2023-09-21 32.60 32.95 32.54 32.75 1.2M
2023-09-20 32.76 33.09 32.57 32.71 1.2M
2023-09-19 33.96 33.96 32.86 32.90 2.4M
2023-09-18 33.20 34.08 32.95 33.80 2.1M
2023-09-15 34.17 34.18 33.23 33.30 2.2M
2023-09-14 34.26 34.44 33.70 33.89 2.1M
2023-09-13 35.36 35.42 34.21 34.46 2.2M
2023-09-12 35.74 36.00 35.15 35.42 2.1M
2023-09-11 35.99 36.07 35.28 35.74 2.0M
2023-09-08 35.18 36.55 35.16 36.00 2.1M
2023-09-07 36.04 36.05 35.23 35.40 2.3M
2023-09-06 35.99 36.25 35.73 36.16 2.9M
2023-09-05 36.15 36.59 35.80 35.82 2.2M
2023-09-04 35.50 36.19 35.10 36.14 3.0M
2023-09-01 35.93 36.49 35.42 35.50 2.4M
2023-08-31 36.62 36.93 35.75 35.96 3.4M
2023-08-30 36.48 37.78 36.08 36.80 5.1M
2023-08-29 34.64 35.90 34.15 35.49 3.9M
2023-08-28 36.60 36.60 34.05 34.60 3.0M
2023-08-25 34.39 34.75 33.95 34.21 1.3M
2023-08-24 34.03 35.39 33.68 34.71 1.9M
2023-08-23 34.73 34.98 33.90 34.02 1.4M
2023-08-22 34.81 35.05 33.90 34.65 1.6M
2023-08-21 35.09 35.54 34.80 34.81 1.5M
2023-08-18 35.92 36.09 35.04 35.44 1.7M
2023-08-17 34.75 36.29 34.54 35.90 2.4M
2023-08-16 35.22 35.59 34.75 34.75 1.3M
2023-08-15 36.07 36.30 35.11 35.40 1.4M
2023-08-14 36.46 36.87 35.61 36.07 2.1M
2023-08-11 37.13 37.40 36.70 36.72 1.6M
2023-08-10 36.82 37.18 36.59 37.07 1.7M
2023-08-09 37.30 37.45 36.70 36.84 2.5M
2023-08-08 38.18 38.31 37.21 37.45 1.8M
2023-08-07 39.00 39.00 37.85 38.04 2.6M
2023-08-04 39.46 39.70 38.60 39.05 2.3M
2023-08-03 39.35 39.52 38.88 39.42 1.7M
2023-08-02 39.10 40.59 39.04 39.40 3.1M
2023-08-01 39.40 39.72 38.90 39.03 1.5M
2023-07-31 39.23 40.19 38.90 39.48 2.3M
2023-07-28 38.35 39.27 38.00 39.15 2.0M
2023-07-27 39.20 39.62 38.55 38.58 1.2M
2023-07-26 39.54 39.75 39.06 39.20 1.1M
2023-07-25 39.20 39.76 39.00 39.54 1.6M
2023-07-24 38.67 39.27 38.39 38.71 1.8M
2023-07-21 38.83 39.08 38.22 38.85 1.5M
2023-07-20 40.21 40.21 38.53 38.70 2.1M
2023-07-19 40.40 40.55 39.69 39.83 1.7M
2023-07-18 40.48 40.96 40.23 40.53 1.1M
2023-07-17 41.13 41.19 40.27 40.41 1.1M
2023-07-14 41.72 41.72 40.90 41.12 1.2M
2023-07-13 41.94 42.08 41.50 41.62 1.2M
2023-07-12 42.57 42.60 41.50 41.55 1.1M
2023-07-11 42.08 42.46 41.60 42.37 0.9M
2023-07-10 41.89 42.88 41.63 42.06 1.2M
2023-07-07 42.67 42.67 41.48 41.68 1.6M
2023-07-06 43.40 43.50 42.33 42.69 2.4M
2023-07-05 43.90 44.57 43.49 43.55 1.4M
2023-07-04 43.50 44.40 43.23 44.11 2.0M
2023-07-03 44.67 44.68 43.54 43.55 1.9M
2023-06-30 44.22 45.00 43.86 44.68 1.7M
2023-06-29 43.97 45.10 43.85 44.66 2.0M
2023-06-28 43.77 44.20 43.00 44.11 1.2M
2023-06-27 44.40 44.80 43.75 44.00 1.6M
2023-06-26 44.63 45.40 43.97 44.54 2.7M
2023-06-21 44.92 45.78 44.61 44.64 1.7M
2023-06-20 44.27 45.27 44.27 44.92 3.2M
2023-06-19 44.51 44.83 43.97 44.50 2.1M
2023-06-16 44.60 44.75 43.68 44.10 1.4M
2023-06-15 43.09 45.19 42.77 44.56 3.6M
2023-06-14 42.71 43.34 42.24 42.93 1.4M
2023-06-13 42.65 42.99 42.18 42.71 1.2M
2023-06-12 41.00 43.66 40.89 42.72 2.7M
2023-06-09 40.06 41.35 39.80 41.27 2.6M
2023-06-08 40.36 41.18 40.06 40.27 2.0M
2023-06-07 39.69 40.79 38.98 40.39 2.4M
2023-06-06 41.98 42.07 39.67 39.77 4.0M
2023-06-05 42.72 42.90 42.07 42.08 1.6M
2023-06-02 43.01 43.25 42.20 42.72 1.8M
2023-06-01 43.06 43.68 42.84 42.92 1.1M
2023-05-31 43.47 43.80 42.78 43.06 1.4M
2023-05-30 43.95 44.70 42.88 43.36 1.8M
2023-05-29 44.80 44.88 43.49 43.82 1.9M
2023-05-26 44.65 44.84 43.97 44.44 1.8M
2023-05-25 44.29 44.96 43.80 44.20 1.8M
2023-05-24 43.70 45.20 43.66 44.50 2.8M
2023-05-23 44.29 45.33 44.10 44.50 2.5M
2023-05-22 43.42 44.55 43.01 44.28 1.6M
2023-05-19 42.72 43.79 42.31 43.60 1.7M
2023-05-18 43.51 44.15 42.83 43.38 1.7M
2023-05-17 43.66 44.06 42.50 43.12 2.4M
2023-05-16 43.50 44.32 43.05 43.59 1.7M
2023-05-15 42.07 44.20 42.07 43.65 2.3M
2023-05-12 44.00 44.08 42.09 42.39 1.6M
2023-05-11 44.00 44.23 42.47 43.33 1.7M
2023-05-10 43.36 44.01 42.89 43.63 1.3M
2023-05-09 45.12 45.12 43.33 43.36 2.1M
2023-05-08 43.75 45.67 43.63 45.25 3.5M
2023-05-05 45.08 45.33 42.50 43.57 3.8M
2023-05-04 46.04 47.08 44.75 45.42 5.3M
2023-04-28 47.50 48.55 44.42 45.26 8.2M
2023-04-27 41.80 44.50 41.60 43.88 2.1M
2023-04-26 42.08 42.92 41.53 41.80 2.2M
2023-04-25 43.33 43.71 41.58 41.97 1.8M
2023-04-24 44.45 44.97 43.18 43.26 1.6M
2023-04-21 45.30 45.57 44.27 44.45 1.2M
2023-04-20 46.18 46.18 44.86 45.17 2.0M
2023-04-19 45.98 46.60 45.46 46.18 1.5M
2023-04-18 47.25 47.31 45.92 46.28 1.1M
2023-04-17 47.31 47.79 46.17 46.33 1.8M
2023-04-14 45.84 47.62 45.84 47.07 2.6M
2023-04-13 45.74 47.14 45.45 46.08 2.8M
2023-04-12 46.25 46.83 45.09 45.86 2.5M
2023-04-11 47.26 47.42 45.68 45.92 3.6M
2023-04-10 46.42 49.99 46.42 47.45 4.8M
2023-04-07 45.50 47.73 45.43 45.82 3.2M
2023-04-06 43.33 46.15 42.93 45.68 2.3M
2023-04-04 43.50 43.74 42.50 43.33 1.7M
2023-04-03 44.00 44.18 43.24 43.50 1.4M
2023-03-31 43.33 44.58 42.73 43.97 3.6M
2023-03-30 43.46 44.44 42.91 44.10 2.2M
2023-03-29 44.33 45.42 43.23 43.59 2.6M
2023-03-28 43.96 44.42 43.42 44.08 2.3M
2023-03-27 41.73 43.96 41.68 43.70 3.3M
2023-03-24 43.47 44.23 42.44 42.48 3.1M
2023-03-23 43.97 44.19 43.07 43.33 2.3M
2023-03-22 45.50 45.73 43.79 43.83 2.1M
2023-03-21 44.03 45.45 43.75 45.45 2.7M
2023-03-20 46.54 46.54 41.93 44.03 4.7M
2023-03-17 48.33 48.83 46.65 47.38 3.2M
2023-03-16 49.50 49.61 47.93 48.00 1.2M
2023-03-15 49.46 50.67 49.45 49.50 1.5M
2023-03-14 49.75 49.79 48.28 49.23 1.3M
2023-03-13 50.58 51.02 48.88 49.63 2.4M
2023-03-10 50.53 51.49 50.25 50.90 2.4M
2023-03-09 50.57 51.07 50.23 50.76 1.4M
2023-03-08 50.19 52.22 49.83 50.30 4.1M
2023-03-07 50.19 51.08 50.19 50.46 1.7M
2023-03-06 50.06 50.67 49.53 50.52 1.4M
2023-03-03 50.68 50.68 49.64 50.05 1.0M
2023-03-02 50.58 51.09 50.00 50.68 1.7M
2023-03-01 49.48 50.82 48.92 50.58 1.8M
2023-02-28 48.78 49.40 48.43 49.33 1.4M
2023-02-27 50.13 50.23 48.75 49.00 1.5M
2023-02-24 50.23 51.49 50.00 50.12 2.7M
2023-02-23 49.56 50.92 49.46 49.96 2.1M
2023-02-22 49.53 50.38 49.21 49.72 1.9M
2023-02-21 50.58 50.76 49.17 49.43 1.7M
2023-02-20 50.03 50.23 49.10 50.23 1.9M
2023-02-17 50.84 51.65 49.61 50.03 1.6M
2023-02-16 52.33 52.35 50.43 50.72 2.2M
2023-02-15 52.78 53.58 52.00 52.52 2.7M
2023-02-14 52.86 53.22 51.83 52.43 1.3M
2023-02-13 53.08 53.33 52.25 52.76 1.1M
2023-02-10 53.88 53.91 52.82 53.00 1.3M
2023-02-09 52.08 53.56 51.96 53.47 2.1M
2023-02-08 53.37 53.67 51.67 52.27 1.5M
2023-02-07 52.71 53.73 52.34 53.21 1.8M
2023-02-06 55.25 55.49 52.09 52.69 2.8M
2023-02-03 54.84 55.23 53.77 54.88 1.2M
2023-02-02 54.05 56.29 53.92 55.31 2.0M
2023-02-01 54.13 54.33 53.34 53.88 1.9M
2023-01-31 54.42 55.19 53.65 53.72 1.5M
2023-01-30 54.42 55.72 54.36 54.43 1.5M
2023-01-20 54.89 55.38 53.66 54.31 2.0M
2023-01-19 53.34 54.08 53.14 54.02 1.9M
2023-01-18 53.00 53.99 52.42 53.54 2.2M
2023-01-17 52.60 53.90 51.97 53.06 3.0M
2023-01-16 50.00 51.91 49.77 51.58 2.7M
2023-01-13 51.56 51.56 48.92 50.13 3.3M
2023-01-12 51.91 52.40 51.00 51.31 2.2M
2023-01-11 55.50 56.52 50.00 51.90 6.0M
2023-01-10 56.98 57.40 55.25 55.67 1.3M
2023-01-09 56.85 57.46 56.08 56.97 2.6M
2023-01-06 56.38 57.98 55.87 56.31 2.3M
2023-01-05 55.97 57.99 55.52 56.29 2.6M
2023-01-04 55.93 56.31 54.90 55.93 0.9M
2023-01-03 55.17 56.53 54.63 56.22 0.9M