楚天高速

600035
🏛️ 中国 →
3.95
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 3.83 3.84 3.79 3.82 12.9M
2023-12-28 3.85 3.87 3.81 3.83 18.3M
2023-12-27 3.83 3.87 3.81 3.86 10.1M
2023-12-26 3.88 3.90 3.80 3.83 12.9M
2023-12-25 3.94 3.94 3.84 3.88 15.1M
2023-12-22 3.95 4.03 3.94 3.95 13.6M
2023-12-21 3.95 3.97 3.88 3.97 13.7M
2023-12-20 3.97 4.01 3.95 3.95 11.2M
2023-12-19 4.00 4.02 3.92 3.97 12.3M
2023-12-18 4.01 4.05 4.00 4.01 11.7M
2023-12-15 4.05 4.07 4.00 4.01 11.7M
2023-12-14 4.03 4.07 4.01 4.05 11.4M
2023-12-13 4.02 4.07 4.02 4.03 12.3M
2023-12-12 3.97 4.03 3.96 4.03 11.8M
2023-12-11 3.98 3.99 3.91 3.98 21.8M
2023-12-08 4.01 4.02 3.97 4.00 23.5M
2023-12-07 4.04 4.05 3.99 4.02 18.3M
2023-12-06 4.01 4.05 3.98 4.03 15.8M
2023-12-05 4.06 4.06 4.00 4.02 14.3M
2023-12-04 4.01 4.06 4.01 4.06 15.4M
2023-12-01 3.96 4.02 3.94 4.00 13.0M
2023-11-30 3.94 3.97 3.92 3.96 8.6M
2023-11-29 3.95 3.98 3.93 3.93 7.2M
2023-11-28 3.94 3.96 3.92 3.96 8.1M
2023-11-27 3.99 4.00 3.93 3.95 13.4M
2023-11-24 3.94 3.99 3.94 3.98 13.1M
2023-11-23 3.92 3.96 3.90 3.95 10.3M
2023-11-22 3.90 3.94 3.89 3.93 11.8M
2023-11-21 3.89 3.94 3.88 3.89 13.4M
2023-11-20 3.85 3.89 3.85 3.88 8.7M
2023-11-17 3.87 3.87 3.84 3.86 6.3M
2023-11-16 3.87 3.89 3.85 3.87 7.1M
2023-11-15 3.90 3.91 3.85 3.87 9.0M
2023-11-14 3.89 3.91 3.87 3.89 7.6M
2023-11-13 3.89 3.91 3.86 3.89 8.6M
2023-11-10 3.86 3.89 3.83 3.88 11.0M
2023-11-09 3.84 3.88 3.84 3.86 7.5M
2023-11-08 3.87 3.88 3.83 3.85 7.7M
2023-11-07 3.86 3.88 3.83 3.87 10.3M
2023-11-06 3.84 3.87 3.83 3.87 13.0M
2023-11-03 3.88 3.91 3.84 3.85 15.2M
2023-11-02 3.87 3.92 3.86 3.90 12.4M
2023-11-01 3.88 3.91 3.86 3.88 8.7M
2023-10-31 3.90 3.90 3.86 3.89 10.7M
2023-10-30 3.93 3.96 3.87 3.88 16.2M
2023-10-27 3.87 3.96 3.84 3.92 19.6M
2023-10-26 3.82 3.87 3.78 3.86 17.7M
2023-10-25 3.71 3.82 3.71 3.81 16.8M
2023-10-24 3.61 3.72 3.61 3.71 15.7M
2023-10-23 3.65 3.67 3.58 3.60 11.2M
2023-10-20 3.67 3.70 3.66 3.67 9.6M
2023-10-19 3.71 3.75 3.68 3.68 11.2M
2023-10-18 3.82 3.82 3.73 3.73 10.9M
2023-10-17 3.80 3.84 3.79 3.81 8.1M
2023-10-16 3.77 3.83 3.77 3.81 9.0M
2023-10-13 3.82 3.83 3.77 3.78 8.0M
2023-10-12 3.80 3.86 3.80 3.84 9.4M
2023-10-11 3.85 3.86 3.78 3.80 10.8M
2023-10-10 3.90 3.92 3.82 3.83 11.0M
2023-10-09 3.95 3.95 3.85 3.89 10.3M
2023-09-28 3.94 3.95 3.91 3.95 10.1M
2023-09-27 3.99 3.99 3.92 3.93 10.8M
2023-09-26 3.98 4.00 3.95 3.98 10.4M
2023-09-25 3.96 4.00 3.92 3.98 11.9M
2023-09-22 3.98 3.99 3.94 3.96 13.8M
2023-09-21 3.97 4.02 3.95 3.99 14.9M
2023-09-20 3.99 4.00 3.94 3.98 15.6M
2023-09-19 3.92 4.04 3.91 4.01 29.2M
2023-09-18 3.96 3.97 3.87 3.93 16.8M
2023-09-15 3.90 4.02 3.89 3.96 24.0M
2023-09-14 3.85 3.92 3.84 3.91 18.8M
2023-09-13 3.83 3.88 3.82 3.86 13.0M
2023-09-12 3.86 3.87 3.82 3.84 10.2M
2023-09-11 3.79 3.87 3.78 3.86 17.9M
2023-09-08 3.74 3.82 3.72 3.78 22.4M
2023-09-07 3.74 3.78 3.73 3.74 12.4M
2023-09-06 3.78 3.78 3.73 3.74 11.1M
2023-09-05 3.84 3.85 3.76 3.78 20.1M
2023-09-04 3.73 3.87 3.73 3.85 30.6M
2023-09-01 3.70 3.74 3.69 3.72 20.7M
2023-08-31 3.79 3.79 3.68 3.69 30.0M
2023-08-30 4.04 4.04 3.78 3.80 52.9M
2023-08-29 4.08 4.09 3.97 4.06 24.9M
2023-08-28 4.19 4.24 4.06 4.09 26.6M
2023-08-25 3.96 4.09 3.94 4.01 15.4M
2023-08-24 4.06 4.06 3.94 3.96 15.2M
2023-08-23 4.07 4.09 4.03 4.05 9.1M
2023-08-22 4.06 4.09 4.02 4.08 11.4M
2023-08-21 4.12 4.13 4.05 4.06 12.1M
2023-08-18 4.03 4.15 4.03 4.08 18.2M
2023-08-17 3.99 4.07 3.96 4.05 12.2M
2023-08-16 4.05 4.05 3.97 4.00 11.9M
2023-08-15 4.01 4.10 3.99 4.05 12.9M
2023-08-14 3.94 4.02 3.89 4.01 13.4M
2023-08-11 4.04 4.05 3.95 3.95 12.2M
2023-08-10 3.98 4.04 3.96 4.01 13.6M
2023-08-09 4.02 4.02 3.95 3.96 13.6M
2023-08-08 4.04 4.05 3.98 4.01 12.9M
2023-08-07 4.14 4.14 4.01 4.03 19.0M
2023-08-04 4.19 4.22 4.13 4.14 13.3M
2023-08-03 4.20 4.24 4.16 4.19 12.0M
2023-08-02 4.24 4.27 4.18 4.21 13.9M
2023-08-01 4.22 4.26 4.18 4.24 19.6M
2023-07-31 4.18 4.23 4.16 4.21 18.4M
2023-07-28 4.10 4.19 4.08 4.18 14.1M
2023-07-27 4.14 4.15 4.09 4.12 11.9M
2023-07-26 4.15 4.18 4.11 4.13 11.3M
2023-07-25 4.13 4.18 4.11 4.15 13.6M
2023-07-24 4.08 4.17 4.06 4.14 13.8M
2023-07-21 4.08 4.11 4.05 4.09 9.0M
2023-07-20 4.14 4.15 4.06 4.08 9.0M
2023-07-19 4.10 4.14 4.09 4.13 10.7M
2023-07-18 4.06 4.10 4.05 4.09 9.0M
2023-07-17 4.07 4.07 4.00 4.06 11.7M
2023-07-14 4.09 4.09 4.04 4.07 9.6M
2023-07-13 4.02 4.10 4.02 4.09 10.3M
2023-07-12 4.07 4.10 4.00 4.01 10.0M
2023-07-11 4.11 4.12 4.07 4.09 7.8M
2023-07-10 4.07 4.15 4.04 4.12 13.7M
2023-07-07 4.03 4.12 4.02 4.08 10.0M
2023-07-06 4.02 4.06 4.01 4.04 8.8M
2023-07-05 4.04 4.08 4.03 4.05 7.9M
2023-07-04 4.15 4.15 4.03 4.05 12.0M
2023-07-03 4.09 4.17 4.09 4.12 14.1M
2023-06-30 4.02 4.11 4.01 4.08 16.9M
2023-06-29 4.05 4.06 4.00 4.02 9.6M
2023-06-28 4.00 4.08 3.93 4.05 16.1M
2023-06-27 3.81 4.00 3.81 3.97 17.0M
2023-06-26 3.86 3.87 3.78 3.81 12.8M
2023-06-21 3.87 3.90 3.83 3.83 9.0M
2023-06-20 3.91 3.92 3.84 3.86 13.2M
2023-06-19 3.97 3.98 3.89 3.92 14.7M
2023-06-16 3.97 4.03 3.92 3.94 15.1M
2023-06-15 4.12 4.14 4.04 4.07 14.8M
2023-06-14 4.16 4.18 4.10 4.13 9.7M
2023-06-13 4.17 4.20 4.11 4.14 14.5M
2023-06-12 4.22 4.24 4.14 4.16 19.2M
2023-06-09 4.31 4.34 4.22 4.25 17.1M
2023-06-08 4.25 4.34 4.21 4.28 17.3M
2023-06-07 4.13 4.28 4.13 4.27 16.9M
2023-06-06 4.20 4.23 4.12 4.14 15.2M
2023-06-05 4.12 4.25 4.12 4.21 14.6M
2023-06-02 4.13 4.21 4.12 4.14 16.2M
2023-06-01 4.14 4.18 4.08 4.13 13.3M
2023-05-31 4.10 4.14 4.07 4.13 12.1M
2023-05-30 4.06 4.13 4.04 4.11 14.7M
2023-05-29 4.02 4.14 4.01 4.07 16.7M
2023-05-26 4.00 4.07 3.94 4.03 16.4M
2023-05-25 3.99 4.03 3.97 4.01 16.0M
2023-05-24 4.06 4.08 3.97 4.00 24.2M
2023-05-23 4.12 4.15 4.06 4.08 18.7M
2023-05-22 4.18 4.21 4.10 4.12 18.7M
2023-05-19 4.26 4.27 4.14 4.17 21.3M
2023-05-18 4.34 4.37 4.25 4.28 16.2M
2023-05-17 4.30 4.37 4.25 4.33 21.5M
2023-05-16 4.40 4.42 4.27 4.32 27.4M
2023-05-15 4.40 4.42 4.30 4.39 33.2M
2023-05-12 4.43 4.58 4.36 4.37 37.2M
2023-05-11 4.44 4.46 4.33 4.42 29.8M
2023-05-10 4.43 4.51 4.33 4.39 49.2M
2023-05-09 4.54 4.60 4.37 4.38 77.2M
2023-05-08 4.39 4.61 4.33 4.52 75.4M
2023-05-05 4.30 4.48 4.29 4.40 93.4M
2023-05-04 4.12 4.36 4.08 4.33 122.7M
2023-04-28 3.87 4.04 3.82 4.04 56.0M
2023-04-27 3.64 3.69 3.63 3.67 17.8M
2023-04-26 3.60 3.65 3.57 3.63 18.2M
2023-04-25 3.60 3.63 3.54 3.60 16.7M
2023-04-24 3.58 3.63 3.53 3.59 19.3M
2023-04-21 3.63 3.66 3.55 3.57 15.5M
2023-04-20 3.59 3.63 3.55 3.63 14.5M
2023-04-19 3.60 3.64 3.58 3.59 12.7M
2023-04-18 3.58 3.61 3.56 3.60 11.2M
2023-04-17 3.51 3.59 3.50 3.59 20.1M
2023-04-14 3.53 3.55 3.48 3.51 11.6M
2023-04-13 3.51 3.55 3.50 3.52 10.5M
2023-04-12 3.44 3.52 3.43 3.52 18.1M
2023-04-11 3.46 3.46 3.41 3.44 15.8M
2023-04-10 3.49 3.51 3.45 3.46 14.7M
2023-04-07 3.53 3.53 3.47 3.50 11.9M
2023-04-06 3.55 3.55 3.51 3.53 12.3M
2023-04-04 3.51 3.61 3.50 3.55 21.1M
2023-04-03 3.49 3.54 3.48 3.51 12.2M
2023-03-31 3.44 3.50 3.43 3.49 11.8M
2023-03-30 3.44 3.45 3.40 3.44 12.1M
2023-03-29 3.48 3.48 3.42 3.44 12.7M
2023-03-28 3.51 3.52 3.45 3.48 13.5M
2023-03-27 3.57 3.59 3.48 3.50 16.6M
2023-03-24 3.60 3.61 3.54 3.55 15.9M
2023-03-23 3.59 3.61 3.56 3.60 12.8M
2023-03-22 3.58 3.61 3.56 3.59 14.5M
2023-03-21 3.62 3.64 3.55 3.57 16.2M
2023-03-20 3.65 3.73 3.60 3.62 17.5M
2023-03-17 3.63 3.67 3.62 3.65 15.6M
2023-03-16 3.63 3.68 3.61 3.62 15.1M
2023-03-15 3.60 3.65 3.57 3.65 17.2M
2023-03-14 3.59 3.63 3.56 3.60 16.3M
2023-03-13 3.54 3.60 3.54 3.60 18.7M
2023-03-10 3.57 3.59 3.53 3.55 14.3M
2023-03-09 3.58 3.60 3.55 3.59 12.7M
2023-03-08 3.55 3.60 3.54 3.59 17.7M
2023-03-07 3.59 3.62 3.54 3.56 22.0M
2023-03-06 3.59 3.62 3.56 3.58 14.7M
2023-03-03 3.59 3.60 3.54 3.59 17.0M
2023-03-02 3.49 3.64 3.48 3.56 31.9M
2023-03-01 3.43 3.49 3.42 3.48 20.1M
2023-02-28 3.41 3.43 3.40 3.43 11.1M
2023-02-27 3.40 3.42 3.38 3.39 8.9M
2023-02-24 3.42 3.42 3.38 3.40 8.8M
2023-02-23 3.42 3.43 3.39 3.41 11.5M
2023-02-22 3.39 3.42 3.38 3.41 13.4M
2023-02-21 3.38 3.41 3.37 3.40 15.4M
2023-02-20 3.33 3.38 3.31 3.38 15.0M
2023-02-17 3.34 3.37 3.31 3.33 12.6M
2023-02-16 3.39 3.42 3.31 3.34 24.6M
2023-02-15 3.41 3.41 3.37 3.38 12.7M
2023-02-14 3.41 3.42 3.39 3.41 12.7M
2023-02-13 3.40 3.41 3.38 3.40 13.3M
2023-02-10 3.38 3.41 3.38 3.39 9.5M
2023-02-09 3.37 3.39 3.35 3.38 8.6M
2023-02-08 3.40 3.41 3.37 3.37 8.8M
2023-02-07 3.38 3.40 3.37 3.39 7.4M
2023-02-06 3.35 3.41 3.34 3.38 14.4M
2023-02-03 3.40 3.40 3.34 3.36 11.4M
2023-02-02 3.41 3.41 3.38 3.39 13.0M
2023-02-01 3.40 3.41 3.37 3.40 10.8M
2023-01-31 3.37 3.41 3.36 3.39 10.0M
2023-01-30 3.41 3.42 3.37 3.38 14.8M
2023-01-20 3.36 3.39 3.35 3.38 11.2M
2023-01-19 3.34 3.37 3.33 3.36 10.2M
2023-01-18 3.33 3.35 3.32 3.35 8.6M
2023-01-17 3.32 3.34 3.30 3.33 8.0M
2023-01-16 3.29 3.33 3.28 3.31 14.4M
2023-01-13 3.27 3.30 3.26 3.29 9.0M
2023-01-12 3.29 3.31 3.25 3.27 9.8M
2023-01-11 3.30 3.32 3.28 3.30 8.1M
2023-01-10 3.35 3.35 3.29 3.30 13.7M
2023-01-09 3.35 3.36 3.33 3.34 8.4M
2023-01-06 3.38 3.39 3.33 3.34 11.2M
2023-01-05 3.38 3.39 3.36 3.38 12.7M
2023-01-04 3.38 3.39 3.36 3.38 8.2M
2023-01-03 3.39 3.40 3.35 3.38 15.9M