顶点软件

603383
🏛️ 中国 →
41.84
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 35.38 36.92 34.42 36.37 6.1M
2022-12-29 33.03 36.03 32.33 34.87 6.1M
2022-12-28 33.32 33.58 32.58 32.76 2.5M
2022-12-27 34.15 34.28 33.25 33.58 2.9M
2022-12-26 32.00 34.50 31.87 33.77 5.0M
2022-12-23 31.22 33.60 31.06 32.43 5.2M
2022-12-22 31.78 32.42 30.88 31.47 2.1M
2022-12-21 32.11 32.57 31.10 31.44 2.5M
2022-12-20 32.07 32.83 31.83 32.00 2.2M
2022-12-19 32.77 33.00 31.78 32.18 1.6M
2022-12-16 33.24 33.42 32.50 32.72 2.4M
2022-12-15 33.33 34.07 33.17 33.49 1.9M
2022-12-14 33.80 34.53 33.44 33.77 2.7M
2022-12-13 35.56 35.56 33.63 33.72 3.2M
2022-12-12 34.56 35.57 34.09 35.24 3.4M
2022-12-09 35.92 36.33 34.43 34.43 3.1M
2022-12-08 36.62 37.13 35.67 35.88 3.4M
2022-12-07 36.63 37.33 36.42 36.67 2.3M
2022-12-06 37.88 38.62 36.88 37.08 2.8M
2022-12-05 38.84 39.42 37.86 38.25 1.8M
2022-12-02 38.85 40.16 38.74 39.04 2.8M
2022-12-01 37.42 40.30 36.96 39.61 4.4M
2022-11-30 37.78 38.01 36.38 36.99 2.5M
2022-11-29 37.93 38.33 37.38 37.73 2.6M
2022-11-28 38.50 40.28 37.93 38.24 2.6M
2022-11-25 39.50 40.15 38.75 38.91 1.9M
2022-11-24 41.23 41.66 39.69 39.69 2.5M
2022-11-23 41.25 41.83 39.92 41.83 4.0M
2022-11-22 41.92 42.87 41.10 41.25 3.4M
2022-11-21 43.34 44.90 41.89 42.24 4.0M
2022-11-18 43.25 46.19 42.79 44.24 4.9M
2022-11-17 43.17 43.48 41.32 43.33 3.0M
2022-11-16 42.49 44.00 40.83 42.92 2.6M
2022-11-15 41.23 43.95 40.75 42.59 6.8M
2022-11-14 40.21 42.90 38.78 41.48 6.0M
2022-11-11 43.53 44.58 39.83 40.25 7.4M
2022-11-10 37.11 41.85 36.77 41.85 5.2M
2022-11-09 37.50 38.33 35.83 38.04 3.6M
2022-11-08 36.41 38.32 35.54 38.15 5.9M
2022-11-07 36.67 37.82 35.50 36.72 5.7M
2022-11-04 36.85 37.38 35.97 36.68 3.7M
2022-11-03 37.33 37.33 35.92 37.09 3.6M
2022-11-02 37.69 38.30 36.83 37.59 5.1M
2022-11-01 38.45 40.00 35.98 38.44 8.6M
2022-10-31 39.58 42.08 38.36 38.45 9.0M
2022-10-28 36.21 39.19 35.22 38.73 6.1M
2022-10-27 35.77 38.67 35.37 36.66 8.4M
2022-10-26 32.32 35.63 32.18 35.63 5.3M
2022-10-25 32.19 33.44 31.14 32.38 2.5M
2022-10-24 33.04 33.86 32.08 32.58 3.7M
2022-10-21 30.67 32.67 30.04 32.51 2.9M
2022-10-20 31.30 32.50 30.92 30.93 2.1M
2022-10-19 30.47 31.97 30.16 31.65 2.5M
2022-10-18 31.27 31.30 29.78 31.01 3.0M
2022-10-17 30.53 31.50 30.40 31.50 2.3M
2022-10-14 31.48 31.57 30.43 30.44 2.7M
2022-10-13 31.87 33.40 30.86 31.42 4.1M
2022-10-12 29.19 32.50 29.12 32.25 3.3M
2022-10-11 28.84 29.75 28.34 29.68 1.1M
2022-10-10 29.13 30.17 27.68 28.94 2.3M
2022-09-30 30.06 30.27 28.83 28.94 1.2M
2022-09-29 28.98 30.33 28.81 30.07 2.1M
2022-09-28 29.79 29.83 28.43 28.81 1.5M
2022-09-27 29.01 29.92 28.55 29.79 1.4M
2022-09-26 28.51 29.13 28.51 28.83 0.9M
2022-09-23 29.59 29.67 28.42 28.86 1.8M
2022-09-22 29.06 30.50 28.80 29.35 2.4M
2022-09-21 29.27 29.67 26.33 29.26 2.7M
2022-09-20 28.78 29.72 28.31 29.26 2.2M
2022-09-19 29.84 29.97 28.25 28.48 3.0M
2022-09-16 30.11 31.63 29.18 29.41 5.4M
2022-09-15 30.21 30.81 29.61 30.30 2.7M
2022-09-14 29.99 31.22 29.83 30.15 4.0M
2022-09-13 28.17 30.58 27.57 30.37 5.3M
2022-09-09 25.56 28.20 25.42 27.89 3.6M
2022-09-08 24.93 26.32 24.51 25.79 2.3M
2022-09-07 25.29 25.29 24.33 24.77 1.7M
2022-09-06 25.30 25.43 24.38 24.94 0.9M
2022-09-05 25.78 25.92 24.72 25.03 1.3M
2022-09-02 25.07 26.12 25.03 25.83 1.4M
2022-09-01 24.53 25.82 24.48 25.07 1.3M
2022-08-31 24.88 25.27 24.33 24.50 1.2M
2022-08-30 25.13 25.73 25.03 25.23 1.2M
2022-08-29 24.64 26.01 24.58 25.65 1.3M
2022-08-26 25.19 26.33 25.17 25.35 1.7M
2022-08-25 25.28 25.56 24.18 25.19 1.7M
2022-08-24 25.81 26.03 24.90 25.25 1.8M
2022-08-23 26.22 26.50 25.50 25.81 1.3M
2022-08-22 25.28 26.15 24.91 25.92 1.5M
2022-08-19 25.62 25.93 25.00 25.33 2.4M
2022-08-18 25.92 26.14 25.63 25.82 1.3M
2022-08-17 25.52 26.99 25.52 25.96 3.4M
2022-08-16 25.55 26.25 25.26 25.71 1.7M
2022-08-15 25.13 25.82 24.84 25.70 1.9M
2022-08-12 25.63 25.71 24.75 25.25 3.0M
2022-08-11 23.81 26.20 23.72 25.41 5.6M
2022-08-10 24.07 24.58 23.71 23.83 3.3M
2022-08-09 23.78 24.59 23.16 24.46 4.2M
2022-08-08 22.69 24.22 22.48 23.88 6.2M
2022-08-05 21.96 23.33 21.51 22.73 6.0M
2022-08-04 20.66 22.03 20.58 21.96 6.2M
2022-08-03 20.83 21.46 20.57 20.61 4.0M
2022-08-02 20.83 21.43 20.11 20.81 5.6M
2022-08-01 19.93 21.13 19.51 21.03 8.3M
2022-07-29 19.30 20.71 19.18 19.93 8.9M
2022-07-28 19.23 19.48 19.13 19.21 2.7M
2022-07-27 19.34 19.46 19.12 19.13 1.4M
2022-07-26 19.13 19.29 19.00 19.25 1.2M
2022-07-25 19.43 19.43 19.00 19.12 1.2M
2022-07-22 19.58 19.81 19.08 19.27 1.8M
2022-07-21 19.53 19.84 19.47 19.58 1.9M
2022-07-20 19.83 19.83 19.46 19.53 1.5M
2022-07-19 19.23 19.72 19.14 19.70 2.2M
2022-07-18 18.72 19.20 18.69 19.18 1.6M
2022-07-15 19.15 19.15 18.60 18.75 1.7M
2022-07-14 19.11 19.25 19.02 19.09 1.1M
2022-07-13 19.03 19.25 19.00 19.10 1.2M
2022-07-12 19.43 19.53 19.01 19.03 2.2M
2022-07-11 23.72 23.77 23.01 23.31 1.3M
2022-07-08 23.71 24.28 23.62 23.71 1.3M
2022-07-07 23.65 23.97 23.47 23.73 1.4M
2022-07-06 23.69 23.88 23.23 23.47 1.6M
2022-07-05 24.35 24.53 23.53 23.68 3.0M
2022-07-04 24.78 24.90 24.05 24.38 2.1M
2022-07-01 24.70 25.18 24.61 24.73 1.4M
2022-06-30 24.66 24.99 24.45 24.69 2.2M
2022-06-29 24.88 25.45 24.73 24.73 3.2M
2022-06-28 24.89 25.09 24.45 25.00 2.1M
2022-06-27 24.83 25.07 24.50 24.81 2.3M
2022-06-24 25.25 25.35 24.59 24.83 3.0M
2022-06-23 24.28 25.43 24.08 25.21 4.2M
2022-06-22 25.05 25.35 24.40 24.40 2.7M
2022-06-21 25.40 25.67 24.87 25.13 3.3M
2022-06-20 25.52 25.55 25.06 25.35 3.2M
2022-06-17 25.59 25.75 24.79 25.49 4.6M
2022-06-16 26.01 26.82 25.58 25.83 7.1M
2022-06-15 24.43 26.82 24.43 26.82 7.2M
2022-06-14 24.19 24.52 23.25 24.38 2.3M
2022-06-13 24.59 24.70 24.10 24.38 1.8M
2022-06-10 24.68 24.94 24.30 24.73 2.0M
2022-06-09 24.88 24.90 24.06 24.68 2.6M
2022-06-08 24.37 24.94 24.02 24.61 1.6M
2022-06-07 24.81 24.81 24.01 24.42 1.9M
2022-06-06 24.17 25.07 23.81 24.70 1.9M
2022-06-02 24.04 24.15 23.50 24.11 1.7M
2022-06-01 23.33 24.29 23.11 23.84 2.5M
2022-05-31 22.96 23.48 22.42 23.32 1.9M
2022-05-30 22.80 22.92 22.38 22.92 1.4M
2022-05-27 23.04 23.25 22.42 22.57 1.6M
2022-05-26 23.15 23.52 22.52 23.37 1.8M
2022-05-25 22.63 23.61 22.53 23.22 2.5M
2022-05-24 23.93 24.06 22.50 22.52 2.3M
2022-05-23 23.60 24.23 23.33 23.93 2.0M
2022-05-20 23.19 23.50 22.96 23.48 1.3M
2022-05-19 22.74 23.33 22.60 23.19 1.0M
2022-05-18 23.60 23.60 23.10 23.19 1.4M
2022-05-17 23.03 23.37 22.69 23.25 1.3M
2022-05-16 23.38 23.63 22.98 23.07 1.2M
2022-05-13 23.73 23.80 23.11 23.27 1.2M
2022-05-12 23.17 23.85 23.00 23.55 1.3M
2022-05-11 23.21 24.05 23.05 23.54 3.1M
2022-05-10 22.40 23.18 22.11 23.00 1.5M
2022-05-09 22.57 23.24 22.50 22.74 1.7M
2022-05-06 22.97 24.23 22.22 22.86 2.3M
2022-05-05 23.72 24.00 23.12 23.35 2.1M
2022-04-29 22.40 23.67 22.39 23.45 3.6M
2022-04-28 23.67 23.67 21.90 22.09 3.5M
2022-04-27 22.15 24.50 22.15 23.99 4.5M
2022-04-26 26.02 26.54 24.57 24.57 4.5M
2022-04-25 29.26 29.51 27.30 27.30 5.7M
2022-04-22 30.84 31.98 29.88 30.33 7.8M
2022-04-21 27.05 30.86 27.01 30.86 8.2M
2022-04-20 29.30 29.69 28.00 28.05 1.8M
2022-04-19 29.16 29.38 28.30 28.60 1.4M
2022-04-18 29.17 29.38 27.91 29.38 1.5M
2022-04-15 29.57 30.20 28.70 28.93 2.1M
2022-04-14 29.64 30.75 28.81 29.76 3.2M
2022-04-13 28.18 30.88 28.18 29.70 4.9M
2022-04-12 26.47 28.70 26.36 28.70 2.8M
2022-04-11 27.11 27.11 26.03 26.09 1.3M
2022-04-08 29.35 29.35 27.25 27.70 2.6M
2022-04-07 29.87 30.05 29.05 29.45 2.9M
2022-04-06 28.17 29.93 28.13 29.40 1.8M
2022-04-01 28.20 28.59 28.03 28.43 1.0M
2022-03-31 27.75 28.94 27.38 28.42 1.9M
2022-03-30 26.98 28.09 26.66 27.81 1.5M
2022-03-29 26.96 27.14 26.50 26.78 0.7M
2022-03-28 26.65 27.45 26.31 27.00 0.9M
2022-03-25 27.22 27.71 26.82 26.96 1.1M
2022-03-24 27.53 27.92 27.06 27.22 1.2M
2022-03-23 27.50 27.99 27.40 27.83 1.2M
2022-03-22 27.30 27.80 27.03 27.59 1.3M
2022-03-21 26.95 27.40 26.58 27.38 1.7M
2022-03-18 26.58 27.09 26.16 26.85 1.4M
2022-03-17 27.12 27.38 26.59 27.00 2.0M
2022-03-16 26.21 27.20 25.43 26.82 1.9M
2022-03-15 27.10 27.58 25.94 26.01 1.4M
2022-03-14 27.68 28.12 27.46 27.47 1.2M
2022-03-11 27.85 28.15 26.55 28.06 2.0M
2022-03-10 27.96 28.15 27.34 27.62 2.2M
2022-03-09 27.00 27.48 25.74 27.46 2.0M
2022-03-08 27.54 28.03 26.90 26.92 1.1M
2022-03-07 28.44 28.44 27.00 27.46 1.0M
2022-03-04 28.65 28.65 27.88 28.36 1.1M
2022-03-03 29.09 29.38 28.50 28.65 1.1M
2022-03-02 29.50 29.60 28.91 29.06 1.0M
2022-03-01 29.60 29.74 29.01 29.49 1.4M
2022-02-28 29.29 29.78 28.55 29.60 1.5M
2022-02-25 29.31 29.44 28.90 29.17 1.0M
2022-02-24 30.29 30.35 28.40 29.14 1.7M
2022-02-23 29.75 30.34 29.75 30.28 0.7M
2022-02-22 30.01 30.29 29.55 29.94 1.0M
2022-02-21 29.91 30.71 29.75 30.39 1.5M
2022-02-18 29.16 29.99 29.05 29.91 1.6M
2022-02-17 29.62 29.88 29.18 29.30 1.4M
2022-02-16 30.17 30.65 29.43 29.62 2.0M
2022-02-15 30.50 31.00 29.56 29.92 2.4M
2022-02-14 31.54 31.89 30.08 30.30 2.0M
2022-02-11 31.00 32.72 31.00 31.95 2.1M
2022-02-10 33.00 33.50 32.20 33.08 2.0M
2022-02-09 31.97 35.00 31.91 33.70 2.1M
2022-02-08 31.76 32.19 31.06 31.88 1.1M
2022-02-07 31.15 32.55 31.12 31.95 1.7M
2022-01-28 31.40 31.60 30.21 30.89 2.7M
2022-01-27 34.99 35.17 31.65 31.65 2.9M
2022-01-26 36.62 37.66 34.91 35.17 2.4M
2022-01-25 38.37 39.46 36.08 36.55 2.8M
2022-01-24 39.40 39.65 37.98 38.83 3.0M
2022-01-21 38.17 39.99 37.81 39.47 4.1M
2022-01-20 37.49 39.21 36.47 38.56 3.2M
2022-01-19 37.15 37.90 36.98 37.25 0.8M
2022-01-18 37.01 37.98 36.80 37.57 1.6M
2022-01-17 36.10 37.65 35.53 37.36 2.1M
2022-01-14 37.57 37.57 35.85 36.05 1.1M
2022-01-13 37.06 37.81 36.91 37.20 0.8M
2022-01-12 36.58 37.67 36.58 37.48 0.9M
2022-01-11 37.17 38.18 36.41 36.58 1.2M
2022-01-10 37.48 38.12 36.47 37.15 1.3M
2022-01-07 37.01 38.22 37.01 37.52 1.4M
2022-01-06 36.87 37.50 36.63 37.14 0.9M
2022-01-05 37.80 38.26 36.53 36.87 1.3M
2022-01-04 36.19 37.49 35.92 37.46 1.6M