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
2024-12-31 39.49 39.60 37.50 37.50 6.2M
2024-12-30 39.74 40.07 38.81 39.49 4.2M
2024-12-27 39.63 41.00 39.23 39.78 5.3M
2024-12-26 39.01 40.35 39.01 39.57 3.4M
2024-12-25 39.92 39.92 38.89 39.20 3.7M
2024-12-24 39.03 40.00 38.58 39.92 4.8M
2024-12-23 40.70 40.95 38.72 38.72 5.6M
2024-12-20 40.10 41.24 39.66 40.96 5.6M
2024-12-19 39.99 41.43 39.50 40.56 5.5M
2024-12-18 40.28 41.06 39.90 40.20 5.0M
2024-12-17 40.85 41.48 39.91 40.30 6.0M
2024-12-16 42.67 43.00 40.80 41.33 7.6M
2024-12-13 43.62 44.59 42.70 42.95 9.5M
2024-12-12 42.60 44.87 42.41 44.37 11.3M
2024-12-11 41.93 43.65 41.75 42.60 8.6M
2024-12-10 43.90 43.93 42.00 42.14 11.0M
2024-12-09 43.20 44.67 41.20 41.39 10.6M
2024-12-06 43.27 44.39 41.85 43.18 14.3M
2024-12-05 40.97 44.88 40.88 43.91 23.8M
2024-12-04 40.95 42.19 40.40 40.80 7.8M
2024-12-03 40.53 41.79 40.06 41.11 9.3M
2024-12-02 40.10 41.15 38.91 40.73 8.6M
2024-11-29 38.24 41.18 38.24 39.99 13.6M
2024-11-28 39.91 40.38 38.39 38.48 9.0M
2024-11-27 37.28 39.35 36.03 39.16 9.8M
2024-11-26 36.00 37.67 35.90 37.33 8.3M
2024-11-25 36.29 36.29 35.05 36.07 5.4M
2024-11-22 38.48 38.85 36.08 36.13 8.6M
2024-11-21 38.52 39.35 38.30 38.64 5.0M
2024-11-20 38.60 39.11 38.01 38.75 5.2M
2024-11-19 37.56 38.77 37.37 38.60 5.7M
2024-11-18 39.29 39.61 37.14 37.57 8.6M
2024-11-15 41.50 42.27 39.20 39.20 8.7M
2024-11-14 42.09 42.99 41.60 41.70 7.0M
2024-11-13 43.30 44.00 41.30 42.33 12.2M
2024-11-12 45.20 47.12 43.70 44.50 12.8M
2024-11-11 42.19 44.90 41.85 44.88 11.3M
2024-11-08 44.99 45.04 42.98 43.09 14.3M
2024-11-07 41.97 44.57 40.78 44.19 16.2M
2024-11-06 45.15 47.58 41.86 42.19 19.1M
2024-11-05 42.00 47.08 41.03 45.10 18.8M
2024-11-04 39.24 42.95 39.15 42.93 16.1M
2024-11-01 38.62 41.26 38.00 39.77 15.0M
2024-10-31 38.28 40.28 37.81 39.28 13.5M
2024-10-30 37.81 39.18 37.45 38.28 9.6M
2024-10-29 38.67 39.76 38.01 38.06 10.2M
2024-10-28 38.37 38.88 37.83 38.44 7.6M
2024-10-25 37.40 39.13 37.20 38.37 9.9M
2024-10-24 36.83 37.96 36.69 37.20 6.0M
2024-10-23 38.05 38.98 37.23 37.39 10.6M
2024-10-22 38.81 38.88 37.73 38.19 10.1M
2024-10-21 39.99 40.14 38.66 38.88 16.3M
2024-10-18 37.10 41.04 36.41 40.02 21.0M
2024-10-17 37.96 38.97 36.91 37.31 12.5M
2024-10-16 36.09 38.00 35.95 37.22 10.1M
2024-10-15 36.11 39.50 35.35 37.06 18.9M
2024-10-14 35.41 37.82 33.50 37.16 17.4M
2024-10-11 36.15 37.68 36.15 36.15 16.4M
2024-10-10 42.50 43.37 40.17 40.17 17.0M
2024-10-09 41.47 45.62 40.38 44.63 35.0M
2024-10-08 41.47 41.47 41.47 41.47 2.7M
2024-09-30 37.70 37.70 37.52 37.70 8.4M
2024-09-27 32.30 34.27 32.30 34.27 11.1M
2024-09-26 28.86 31.88 28.56 31.15 13.1M
2024-09-25 30.00 30.85 28.90 29.01 16.4M
2024-09-24 26.78 29.16 26.16 29.16 13.8M
2024-09-23 26.10 26.95 26.10 26.51 5.8M
2024-09-20 26.09 27.42 25.59 26.45 7.8M
2024-09-19 25.05 26.13 24.75 25.99 5.3M
2024-09-18 24.63 25.20 24.45 24.90 2.4M
2024-09-13 25.81 25.90 24.77 24.77 3.9M
2024-09-12 25.75 26.37 25.62 25.93 4.4M
2024-09-11 25.31 25.81 25.28 25.59 3.8M
2024-09-10 25.37 25.77 24.84 25.51 5.4M
2024-09-09 25.49 26.06 25.06 25.50 5.2M
2024-09-06 26.88 27.75 25.68 25.71 9.7M
2024-09-05 25.84 26.50 25.60 26.41 5.3M
2024-09-04 25.21 25.98 25.15 25.52 3.4M
2024-09-03 25.26 25.76 25.02 25.55 5.0M
2024-09-02 26.76 26.84 25.26 25.32 7.0M
2024-08-30 24.20 26.76 24.01 26.76 9.2M
2024-08-29 23.50 24.46 23.25 24.33 5.5M
2024-08-28 24.10 24.19 23.48 23.67 3.8M
2024-08-27 25.31 25.38 23.88 24.21 7.1M
2024-08-26 26.35 26.55 25.35 25.56 4.4M
2024-08-23 26.03 26.77 26.00 26.22 3.2M
2024-08-22 27.58 27.90 26.25 26.35 4.0M
2024-08-21 28.00 28.16 27.38 27.49 2.7M
2024-08-20 28.75 29.01 28.01 28.04 3.2M
2024-08-19 28.77 30.00 28.74 29.01 4.0M
2024-08-16 29.63 29.69 28.66 28.67 4.1M
2024-08-15 29.50 30.50 29.26 29.58 2.9M
2024-08-14 29.75 29.90 29.49 29.56 1.4M
2024-08-13 29.30 29.92 29.23 29.80 1.9M
2024-08-12 29.21 29.82 28.92 29.37 2.0M
2024-08-09 30.18 30.35 29.33 29.42 2.7M
2024-08-08 31.21 31.21 29.73 29.95 4.4M
2024-08-07 31.50 31.78 30.80 31.25 2.9M
2024-08-06 33.04 33.20 31.16 31.53 4.6M
2024-08-05 32.20 33.21 32.01 32.42 4.6M
2024-08-02 32.01 32.66 31.90 32.28 3.4M
2024-08-01 32.21 33.16 31.95 32.21 4.9M
2024-07-31 31.05 33.80 30.87 32.44 8.0M
2024-07-30 30.68 31.31 30.40 31.05 1.9M
2024-07-29 30.50 31.10 30.30 30.77 2.0M
2024-07-26 30.50 31.12 30.17 30.61 2.9M
2024-07-25 29.90 30.57 29.73 30.35 2.6M
2024-07-24 30.00 30.63 29.85 30.21 3.1M
2024-07-23 31.80 31.80 30.06 30.18 5.2M
2024-07-22 32.66 32.88 31.73 31.96 5.7M
2024-07-19 29.88 32.20 29.69 32.10 6.2M
2024-07-18 28.80 30.48 28.58 30.05 4.3M
2024-07-17 29.31 29.68 28.67 29.21 3.1M
2024-07-16 28.10 29.10 27.93 28.93 2.8M
2024-07-15 28.32 28.32 27.97 28.27 1.6M
2024-07-12 28.98 29.37 28.25 28.46 2.8M
2024-07-11 28.71 29.58 28.22 29.02 4.6M
2024-07-10 27.79 28.80 27.28 28.18 5.9M
2024-07-09 28.50 28.74 27.20 27.71 8.0M
2024-07-08 30.00 30.00 28.46 28.53 3.7M
2024-07-05 30.08 30.38 29.76 30.07 2.5M
2024-07-04 31.95 32.24 29.91 30.24 5.6M
2024-07-03 32.90 33.05 31.96 32.09 3.5M
2024-07-02 32.05 34.15 31.70 33.34 5.6M
2024-07-01 32.06 32.20 31.00 32.00 3.1M
2024-06-28 32.29 33.20 31.98 32.07 3.5M
2024-06-27 33.23 33.49 32.27 32.28 3.2M
2024-06-26 32.69 33.70 32.29 33.64 3.9M
2024-06-25 33.80 33.80 32.06 32.65 4.9M
2024-06-24 35.53 35.60 33.60 33.85 4.5M
2024-06-21 35.50 36.13 34.85 35.52 3.9M
2024-06-20 36.88 36.88 34.05 36.46 9.3M
2024-06-19 37.38 37.97 36.77 37.02 6.7M
2024-06-18 36.21 37.48 36.03 37.48 8.5M
2024-06-17 36.90 37.08 35.60 36.59 9.9M
2024-06-14 36.15 37.80 35.60 37.60 12.4M
2024-06-13 36.48 37.00 36.03 36.50 9.4M
2024-06-12 38.29 38.58 36.40 36.55 18.1M
2024-06-11 33.70 37.40 33.70 37.40 12.7M
2024-06-07 33.87 34.70 33.46 34.00 3.7M
2024-06-06 32.78 34.18 32.60 33.40 4.7M
2024-06-05 34.14 34.28 32.70 32.78 4.0M
2024-06-04 33.64 34.98 33.40 34.30 4.9M
2024-06-03 33.30 33.88 32.80 33.68 3.6M
2024-05-31 32.25 33.50 32.19 33.25 4.5M
2024-05-30 31.98 32.37 31.40 32.12 2.6M
2024-05-29 33.64 33.76 32.72 32.83 4.6M
2024-05-28 33.71 33.82 33.17 33.38 3.8M
2024-05-27 35.17 35.23 33.25 33.75 5.5M
2024-05-24 35.83 36.55 34.82 34.82 5.4M
2024-05-23 34.38 36.77 34.38 35.83 11.0M
2024-05-22 34.17 34.47 33.25 34.04 3.6M
2024-05-21 34.50 34.57 33.63 33.75 4.5M
2024-05-20 34.16 35.63 33.83 34.03 10.3M
2024-05-17 34.15 34.17 33.27 33.95 6.0M
2024-05-16 32.71 34.15 32.33 33.99 10.1M
2024-05-15 32.83 33.49 32.33 32.38 5.8M
2024-05-14 32.50 33.14 32.08 32.99 7.4M
2024-05-13 30.28 32.87 30.04 32.83 12.0M
2024-05-10 31.10 31.40 30.34 30.54 4.3M
2024-05-09 30.78 32.07 30.38 31.20 7.8M
2024-05-08 31.71 31.71 30.50 30.53 4.8M
2024-05-07 32.05 32.35 31.48 31.64 4.0M
2024-05-06 32.24 32.88 31.84 32.03 5.5M
2024-04-30 31.89 32.03 31.09 31.67 5.7M
2024-04-29 30.82 32.55 30.73 32.14 10.9M
2024-04-26 28.63 30.54 28.58 30.38 12.4M
2024-04-25 29.21 29.42 27.92 28.38 10.5M
2024-04-24 28.88 29.80 28.83 29.80 4.6M
2024-04-23 29.00 29.25 28.67 28.94 2.6M
2024-04-22 28.76 29.17 27.97 28.83 4.6M
2024-04-19 29.47 29.78 28.64 29.29 4.6M
2024-04-18 29.85 30.80 29.26 29.89 5.3M
2024-04-17 29.37 30.45 29.37 30.11 6.1M
2024-04-16 31.08 31.08 28.70 29.04 8.3M
2024-04-15 31.05 31.72 30.25 31.10 8.1M
2024-04-12 30.64 32.33 30.55 30.84 7.7M
2024-04-11 29.83 30.55 29.78 30.10 3.2M
2024-04-10 31.33 31.33 29.88 30.19 4.1M
2024-04-09 31.14 31.82 30.72 31.30 3.5M
2024-04-08 31.49 31.67 30.68 30.89 4.2M
2024-04-03 32.56 32.56 31.38 31.75 6.4M
2024-04-02 32.18 32.58 31.58 32.56 6.6M
2024-04-01 30.55 32.57 30.55 32.32 8.8M
2024-03-29 30.50 30.93 29.72 30.40 5.6M
2024-03-28 29.74 31.17 29.58 30.65 8.0M
2024-03-27 32.72 32.72 29.75 29.78 10.9M
2024-03-26 33.74 33.90 32.25 32.72 9.8M
2024-03-25 35.53 36.15 33.83 33.93 13.3M
2024-03-22 36.43 36.93 34.80 35.71 24.6M
2024-03-21 32.62 35.48 32.62 35.48 9.6M
2024-03-20 32.16 32.45 31.67 32.25 5.9M
2024-03-19 32.91 32.92 32.17 32.21 5.8M
2024-03-18 32.65 33.22 32.59 32.91 6.2M
2024-03-15 32.98 33.02 31.94 32.67 4.4M
2024-03-14 33.63 33.75 32.43 32.87 4.7M
2024-03-13 33.68 34.34 33.55 33.87 5.4M
2024-03-12 33.28 33.82 33.00 33.63 4.1M
2024-03-11 32.66 33.58 32.27 33.26 4.5M
2024-03-08 31.96 33.21 31.66 32.67 5.2M
2024-03-07 33.46 33.58 31.88 31.90 5.5M
2024-03-06 33.18 33.88 32.43 33.46 5.6M
2024-03-05 34.43 34.43 33.28 33.58 6.3M
2024-03-04 35.44 35.44 34.10 34.83 5.3M
2024-03-01 35.31 35.73 34.49 35.58 6.4M
2024-02-29 33.46 35.67 33.46 35.16 6.6M
2024-02-28 36.42 37.85 33.98 34.38 8.7M
2024-02-27 33.97 36.07 33.63 36.06 7.0M
2024-02-26 33.93 34.42 33.53 33.88 4.7M
2024-02-23 34.35 34.35 33.29 33.90 5.3M
2024-02-22 34.09 34.62 33.51 34.33 5.5M
2024-02-21 36.01 36.01 33.17 34.12 8.2M
2024-02-20 33.64 34.93 33.46 34.38 3.9M
2024-02-19 33.31 34.93 33.00 34.08 6.2M
2024-02-08 29.66 32.78 29.53 32.78 6.2M
2024-02-07 29.92 31.17 29.26 29.79 5.1M
2024-02-06 27.03 30.38 26.67 29.99 5.7M
2024-02-05 29.60 29.60 26.69 27.73 6.5M
2024-02-02 31.17 31.81 28.35 29.60 4.6M
2024-02-01 30.28 32.67 29.62 31.50 5.9M
2024-01-31 31.38 31.83 30.32 30.39 4.0M
2024-01-30 31.75 32.18 30.93 31.02 2.3M
2024-01-29 33.23 33.41 31.58 31.75 3.1M
2024-01-26 33.33 34.22 32.98 33.25 3.1M
2024-01-25 33.00 33.82 32.11 33.43 3.4M
2024-01-24 32.92 33.41 31.21 33.13 3.8M
2024-01-23 31.08 32.98 31.01 32.52 3.9M
2024-01-22 33.29 33.73 30.89 31.08 3.0M
2024-01-19 33.92 34.00 33.13 33.15 2.0M
2024-01-18 33.69 34.34 32.88 33.96 3.6M
2024-01-17 34.92 35.26 33.89 33.92 1.6M
2024-01-16 35.33 35.39 34.72 35.09 2.1M
2024-01-15 35.72 35.72 34.92 35.23 2.3M
2024-01-12 36.42 36.51 35.50 35.78 2.3M
2024-01-11 35.39 36.86 35.28 36.40 2.8M
2024-01-10 35.79 36.11 34.98 35.39 3.1M
2024-01-09 36.40 37.13 35.44 35.99 3.1M
2024-01-08 37.23 37.59 36.25 36.29 3.4M
2024-01-05 37.53 38.03 37.09 37.38 3.6M
2024-01-04 40.00 40.01 37.16 37.58 4.8M
2024-01-03 40.93 41.00 39.17 39.58 3.6M
2024-01-02 41.33 41.97 40.64 41.02 2.6M