吉大正元

003029
🏛️ 中国 →
24.53
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 24.58 24.65 24.39 24.39 351.8K
09:35 24.40 24.42 24.21 24.26 256.9K
09:40 24.22 24.25 24.16 24.17 230.1K
09:45 24.17 24.30 24.15 24.23 260.1K
09:50 24.22 24.28 24.11 24.12 204.7K
09:55 24.12 24.13 24.04 24.04 233.0K
10:00 24.04 24.08 23.95 24.05 370.1K
10:05 24.06 24.08 23.91 23.91 180.7K
10:10 23.92 23.96 23.81 23.93 279.7K
10:15 23.93 23.94 23.78 23.78 168.7K
10:20 23.78 23.80 23.66 23.69 239.6K
10:25 23.67 23.68 23.56 23.58 314.7K
10:30 23.60 23.60 23.50 23.59 381.0K
10:35 23.59 23.67 23.59 23.60 184.9K
10:40 23.60 23.79 23.52 23.78 108.1K
10:45 23.75 23.80 23.73 23.79 100.8K
10:50 23.76 23.88 23.76 23.86 91.9K
10:55 23.86 23.88 23.79 23.88 69.2K
11:00 23.87 23.87 23.79 23.81 62.6K
11:05 23.80 23.86 23.80 23.80 50.4K
11:10 23.81 23.90 23.73 23.74 98.6K
11:15 23.74 23.91 23.74 23.90 98.3K
11:20 23.90 23.92 23.80 23.82 47.9K
11:25 23.80 23.82 23.73 23.73 44.8K
13:00 23.72 23.74 23.60 23.60 84.8K
13:05 23.62 23.63 23.56 23.61 218.1K
13:10 23.63 23.81 23.62 23.75 112.3K
13:15 23.74 23.79 23.71 23.72 59.8K
13:20 23.72 23.72 23.66 23.68 62.1K
13:25 23.69 23.78 23.69 23.78 35.5K
13:30 23.77 23.82 23.73 23.74 49.7K
13:35 23.72 23.73 23.69 23.71 61.2K
13:40 23.71 23.71 23.64 23.64 41.8K
13:45 23.66 23.70 23.63 23.66 33.5K
13:50 23.65 23.74 23.65 23.74 66.0K
13:55 23.73 23.79 23.72 23.75 36.2K
14:00 23.75 23.78 23.64 23.67 29.9K
14:05 23.69 23.69 23.61 23.62 69.4K
14:10 23.61 23.63 23.57 23.61 72.0K
14:15 23.61 23.72 23.61 23.72 38.2K
14:20 23.70 23.74 23.70 23.73 36.8K
14:25 23.73 23.86 23.71 23.86 71.9K
14:30 23.86 23.90 23.83 23.89 91.3K
14:35 23.89 23.90 23.86 23.87 62.5K
14:40 23.87 23.94 23.87 23.93 113.9K
14:45 23.94 24.07 23.94 24.07 92.0K
14:50 24.05 24.08 24.03 24.06 132.2K
14:55 24.06 24.06 24.04 24.05 63.4K
15:40 24.04 24.04 24.04 24.04 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 24.52 24.77 24.28 24.53 3.8M
2025-09-29 24.13 24.48 23.83 24.39 3.5M
2025-09-26 24.59 25.07 24.25 24.29 4.1M
2025-09-25 24.53 25.13 24.36 24.63 5.4M
2025-09-24 24.04 24.55 23.81 24.53 4.7M
2025-09-23 24.60 24.66 23.46 24.04 6.2M
2025-09-22 24.02 24.68 24.02 24.63 5.1M
2025-09-19 25.32 25.50 24.02 24.18 12.2M
2025-09-18 26.59 26.85 25.94 26.08 7.1M
2025-09-17 26.22 26.69 26.06 26.54 4.8M
2025-09-16 25.93 26.38 25.93 26.37 4.1M
2025-09-15 26.46 26.50 25.94 26.07 4.8M
2025-09-12 26.65 26.98 26.40 26.44 5.0M
2025-09-11 26.20 26.83 25.88 26.64 5.8M
2025-09-10 26.34 26.64 26.17 26.29 4.1M
2025-09-09 26.62 27.28 26.26 26.51 6.6M
2025-09-08 26.28 26.75 26.20 26.62 5.6M
2025-09-05 25.94 26.20 25.30 26.20 5.7M
2025-09-04 25.76 26.50 25.26 25.95 7.3M
2025-09-03 27.04 27.16 25.64 25.75 7.4M
2025-09-02 28.33 28.43 26.90 27.04 9.3M
2025-09-01 28.10 29.19 28.10 28.43 9.9M
2025-08-29 28.02 28.10 27.58 27.67 6.9M
2025-08-28 28.41 28.80 26.70 28.15 15.2M
2025-08-27 30.43 30.44 28.90 28.98 17.2M
2025-08-26 30.20 30.98 29.50 30.43 20.4M
2025-08-25 29.50 30.81 29.10 30.40 26.2M
2025-08-22 28.50 29.60 28.16 29.50 18.6M
2025-08-21 29.67 30.66 28.80 29.00 25.3M
2025-08-20 28.37 28.69 28.01 28.52 11.3M
2025-08-19 29.00 29.18 28.63 28.63 16.7M
2025-08-18 29.01 30.18 28.20 29.30 26.3M
2025-08-15 28.72 31.00 27.78 29.61 39.8M
2025-08-14 26.32 28.95 26.32 28.95 24.4M
2025-08-13 26.50 26.65 26.20 26.32 7.9M
2025-08-12 26.21 26.54 26.02 26.50 8.2M
2025-08-11 26.08 26.39 25.98 26.21 6.6M
2025-08-08 26.65 26.68 26.09 26.18 6.4M
2025-08-07 26.42 26.80 26.25 26.65 7.8M
2025-08-06 26.24 26.68 26.13 26.54 5.9M
2025-08-05 26.12 26.38 25.97 26.27 5.4M
2025-08-04 25.70 26.18 25.68 26.13 4.8M
2025-08-01 26.31 26.48 25.71 26.11 7.2M
2025-07-31 26.18 26.80 26.10 26.28 7.8M
2025-07-30 27.69 27.92 26.39 26.70 11.2M
2025-07-29 27.63 27.68 26.84 27.67 10.4M
2025-07-28 27.38 27.79 27.23 27.71 8.1M
2025-07-25 27.53 27.93 27.33 27.35 8.5M
2025-07-24 27.50 27.69 27.29 27.62 8.4M
2025-07-23 27.20 27.73 26.90 27.45 10.1M
2025-07-22 28.23 28.23 27.35 27.54 15.0M
2025-07-21 28.65 28.90 28.05 28.25 14.4M
2025-07-18 29.78 30.30 28.66 28.67 20.6M
2025-07-17 30.18 31.00 29.80 30.08 21.1M
2025-07-16 29.65 31.60 28.58 30.42 29.8M
2025-07-15 30.65 31.19 29.24 30.28 32.1M
2025-07-14 30.64 32.84 29.56 31.95 47.7M
2025-07-11 27.91 30.69 27.91 30.69 46.5M
2025-07-10 28.56 28.95 27.74 27.90 20.2M
2025-07-09 28.74 29.40 28.12 29.16 21.9M
2025-07-08 28.80 29.75 28.41 29.03 22.2M
2025-07-07 28.95 29.95 28.76 29.35 28.7M
2025-07-04 28.67 29.88 27.54 28.90 36.6M
2025-07-03 26.70 28.67 26.70 28.16 30.0M
2025-07-02 27.50 27.95 27.10 27.18 26.1M
2025-07-01 31.42 32.39 28.62 28.62 41.6M
2025-06-30 31.24 33.81 30.56 31.80 51.5M
2025-06-27 34.68 36.50 31.49 32.16 66.2M
2025-06-26 34.83 34.83 34.83 34.83 2.3M
2025-06-25 31.66 31.66 31.66 31.66 3.5M
2025-06-24 28.78 28.78 28.78 28.78 2.6M
2025-06-23 24.31 26.16 24.31 26.16 14.3M
2025-06-20 24.79 24.93 23.30 23.78 27.8M
2025-06-19 24.50 27.04 23.24 25.69 41.7M
2025-06-18 23.81 25.37 23.58 24.96 30.8M
2025-06-17 25.10 25.85 24.31 24.59 38.9M
2025-06-16 24.77 27.54 24.11 26.43 53.5M
2025-06-13 24.00 25.04 23.80 25.04 32.0M
2025-06-12 21.01 22.76 20.77 22.76 30.0M
2025-06-11 20.71 20.88 20.45 20.69 3.2M
2025-06-10 21.20 21.29 20.32 20.66 5.7M
2025-06-09 21.36 21.52 21.06 21.25 6.3M
2025-06-06 21.14 22.29 21.00 21.49 10.6M
2025-06-05 20.47 21.32 20.44 21.16 7.1M
2025-06-04 20.60 20.76 20.41 20.56 4.1M
2025-06-03 20.98 21.20 20.71 20.74 5.7M
2025-05-30 20.78 21.25 20.48 20.57 5.1M
2025-05-29 19.96 21.21 19.90 20.94 8.6M
2025-05-28 20.14 20.47 20.00 20.00 3.0M
2025-05-27 20.17 20.72 19.98 20.38 4.1M
2025-05-26 20.01 20.61 19.98 20.39 4.9M
2025-05-23 21.50 21.57 20.45 20.52 8.5M
2025-05-22 20.53 20.91 20.29 20.47 2.3M
2025-05-21 20.60 20.61 20.31 20.54 2.5M
2025-05-20 20.61 20.81 20.32 20.67 2.0M
2025-05-19 20.39 20.59 20.20 20.54 1.9M
2025-05-16 20.30 20.51 20.23 20.36 1.8M
2025-05-15 20.91 21.01 20.35 20.44 2.7M
2025-05-14 21.02 21.21 20.84 21.01 2.7M
2025-05-13 21.56 21.66 21.00 21.08 3.4M
2025-05-12 21.31 21.47 21.21 21.41 4.1M
2025-05-09 21.83 22.40 21.06 21.26 7.2M
2025-05-08 20.70 21.67 20.70 21.67 5.8M
2025-05-07 21.27 21.40 20.53 20.78 4.5M
2025-05-06 20.22 21.25 20.22 20.90 5.2M
2025-04-30 19.98 20.24 19.76 20.10 2.8M
2025-04-29 19.72 19.99 19.19 19.76 3.5M
2025-04-28 20.94 20.94 19.50 19.76 8.8M
2025-04-25 21.00 22.86 20.88 21.28 9.3M
2025-04-24 21.91 22.40 20.72 21.17 12.7M
2025-04-23 23.16 24.30 22.13 22.18 18.5M
2025-04-22 20.47 22.12 20.40 22.12 9.7M
2025-04-21 19.57 20.30 19.54 20.11 2.9M
2025-04-18 19.68 20.28 19.67 19.76 2.4M
2025-04-17 19.56 20.48 19.56 19.86 3.4M
2025-04-16 20.12 20.12 19.33 19.73 2.6M
2025-04-15 20.33 20.53 19.97 20.12 2.3M
2025-04-14 20.38 21.00 20.20 20.32 3.5M
2025-04-11 20.18 20.27 19.91 20.06 3.1M
2025-04-10 19.88 20.37 19.71 20.10 4.3M
2025-04-09 18.31 19.58 17.05 19.39 5.2M
2025-04-08 19.00 20.11 18.00 18.52 5.6M
2025-04-07 20.69 20.90 19.84 19.84 3.4M
2025-04-03 21.89 22.40 21.85 22.04 2.3M
2025-04-02 21.91 22.47 21.80 22.22 3.1M
2025-04-01 21.68 22.30 21.68 21.91 3.7M
2025-03-31 21.64 21.75 21.06 21.54 3.3M
2025-03-28 21.97 22.23 21.85 21.85 2.3M
2025-03-27 22.40 22.40 21.77 22.12 3.3M
2025-03-26 22.40 22.70 22.30 22.39 2.7M
2025-03-25 22.42 22.72 22.11 22.43 3.4M
2025-03-24 23.67 23.72 22.00 22.50 6.1M
2025-03-21 24.06 24.12 23.34 23.51 5.7M
2025-03-20 24.48 24.58 24.13 24.19 4.5M
2025-03-19 25.06 25.19 24.39 24.50 5.8M
2025-03-18 25.67 25.99 25.26 25.31 8.0M
2025-03-17 26.88 27.10 25.90 26.15 10.3M
2025-03-14 26.64 27.18 25.91 26.36 7.7M
2025-03-13 26.60 27.26 25.86 26.26 11.2M
2025-03-12 25.39 27.26 25.39 26.26 17.2M
2025-03-11 24.81 25.26 24.63 25.06 5.4M
2025-03-10 24.86 24.97 24.58 24.94 4.0M
2025-03-07 25.00 25.29 24.66 24.87 6.7M
2025-03-06 24.95 25.36 24.75 25.08 10.9M
2025-03-05 24.17 24.66 24.03 24.60 7.1M
2025-03-04 23.50 24.38 23.23 24.26 7.1M
2025-03-03 23.14 23.88 22.75 23.45 4.7M
2025-02-28 24.50 24.70 22.93 23.14 9.1M
2025-02-27 24.48 25.00 23.70 25.00 11.0M
2025-02-26 24.53 25.07 24.00 24.56 10.0M
2025-02-25 24.10 25.38 23.91 24.60 8.8M
2025-02-24 24.28 24.63 24.10 24.47 5.8M
2025-02-21 24.24 25.03 24.04 24.50 7.8M
2025-02-20 25.00 25.05 23.99 24.16 5.5M
2025-02-19 23.57 24.23 23.57 24.21 5.4M
2025-02-18 25.17 25.24 23.78 23.81 9.7M
2025-02-17 26.72 26.81 24.78 25.13 17.7M
2025-02-14 25.34 27.26 24.26 26.81 21.4M
2025-02-13 26.68 27.30 24.95 25.36 19.0M
2025-02-12 24.84 26.68 24.80 26.68 13.6M
2025-02-11 24.89 25.26 23.93 24.25 11.5M
2025-02-10 22.79 24.87 22.79 24.87 10.8M
2025-02-07 22.65 23.00 22.20 22.61 6.7M
2025-02-06 22.39 22.99 21.73 22.86 5.7M
2025-02-05 21.36 22.10 21.22 22.10 4.9M
2025-01-27 21.59 21.83 20.70 20.94 3.2M
2025-01-24 20.59 21.53 20.45 21.45 4.4M
2025-01-23 21.16 21.40 20.60 20.61 3.0M
2025-01-22 21.03 21.31 20.69 20.89 2.3M
2025-01-21 21.38 21.48 20.84 21.04 2.1M
2025-01-20 21.61 21.68 21.11 21.27 2.9M
2025-01-17 21.15 21.64 21.03 21.33 2.4M
2025-01-16 21.67 21.80 21.07 21.21 2.7M
2025-01-15 21.30 21.54 21.08 21.26 3.2M
2025-01-14 20.37 21.28 20.37 21.22 3.7M
2025-01-13 19.78 20.36 19.31 20.28 2.5M
2025-01-10 20.65 20.95 19.99 19.99 2.8M
2025-01-09 20.33 20.98 20.28 20.83 3.3M
2025-01-08 20.34 20.80 19.85 20.53 3.6M
2025-01-07 19.90 20.57 19.81 20.57 3.6M
2025-01-06 20.38 20.40 19.58 19.75 3.6M
2025-01-03 21.54 21.80 20.35 20.40 4.0M
2025-01-02 21.61 21.96 21.08 21.51 3.5M