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
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
2021-12-31 21.18 21.45 20.99 21.05 1.0M
2021-12-30 21.20 21.60 21.12 21.18 1.7M
2021-12-29 20.77 21.43 20.60 21.20 2.5M
2021-12-28 19.86 21.19 19.80 20.79 3.0M
2021-12-27 19.02 20.16 18.89 19.86 1.5M
2021-12-24 20.28 20.28 19.78 19.85 0.8M
2021-12-23 20.52 20.65 20.13 20.13 0.9M
2021-12-22 20.38 20.85 20.38 20.61 0.9M
2021-12-21 20.30 20.47 20.25 20.38 0.7M
2021-12-20 20.10 20.53 20.04 20.25 0.6M
2021-12-17 20.91 20.91 20.21 20.30 1.3M
2021-12-16 21.09 21.21 20.79 21.03 0.8M
2021-12-15 21.10 21.49 21.02 21.09 0.7M
2021-12-14 21.10 21.15 20.91 21.09 0.7M
2021-12-13 20.80 21.23 20.80 21.05 0.8M
2021-12-10 20.93 20.97 20.69 20.88 0.6M
2021-12-09 20.92 21.03 20.76 20.88 0.6M
2021-12-08 21.03 21.08 20.80 20.92 0.6M
2021-12-07 21.43 21.62 20.66 20.90 1.0M
2021-12-06 21.70 22.41 21.14 21.46 1.6M
2021-12-03 21.98 22.34 21.78 21.82 1.1M
2021-12-02 21.86 22.08 21.76 21.88 1.2M
2021-12-01 21.95 22.33 21.74 21.95 1.7M
2021-11-30 20.89 22.68 20.88 21.95 3.0M
2021-11-29 20.89 21.10 20.80 20.95 1.0M
2021-11-26 20.82 21.67 20.72 21.30 1.8M
2021-11-25 20.97 20.97 20.64 20.84 0.6M
2021-11-24 20.60 20.94 20.49 20.86 0.8M
2021-11-23 20.82 20.85 20.57 20.65 0.6M
2021-11-22 20.75 20.83 20.58 20.79 0.6M
2021-11-19 20.57 20.88 20.54 20.75 0.7M
2021-11-18 20.84 20.94 20.48 20.50 0.7M
2021-11-17 20.68 20.97 20.64 20.84 0.6M
2021-11-16 20.99 21.11 20.64 20.69 0.7M
2021-11-15 20.44 20.99 20.43 20.90 1.0M
2021-11-12 20.30 20.64 20.22 20.42 0.8M
2021-11-11 20.47 20.48 20.26 20.30 0.6M
2021-11-10 20.25 20.38 20.13 20.34 0.6M
2021-11-09 19.84 20.47 19.80 20.24 0.9M
2021-11-08 19.87 19.91 19.50 19.83 0.4M
2021-11-05 19.80 20.15 19.80 19.94 0.6M
2021-11-04 19.80 19.90 19.65 19.80 0.4M
2021-11-03 19.59 19.88 19.50 19.76 0.5M
2021-11-02 20.15 20.15 19.50 19.59 0.7M
2021-11-01 19.62 20.10 19.51 20.00 0.5M
2021-10-29 19.48 19.89 19.28 19.63 0.5M
2021-10-28 19.59 19.59 18.98 19.26 0.7M
2021-10-27 20.24 20.36 19.50 19.51 0.9M
2021-10-26 20.80 20.80 20.21 20.23 0.8M
2021-10-25 20.69 20.93 20.62 20.80 0.4M
2021-10-22 20.73 20.97 20.56 20.69 0.4M
2021-10-21 21.19 21.19 20.72 20.72 0.5M
2021-10-20 21.50 21.52 21.00 21.05 0.6M
2021-10-19 20.60 21.47 20.53 20.98 0.8M
2021-10-18 20.70 20.70 20.47 20.58 0.4M
2021-10-15 20.81 20.99 20.63 20.73 0.6M
2021-10-14 20.67 20.89 20.31 20.79 0.6M
2021-10-13 20.35 20.77 20.35 20.72 0.6M
2021-10-12 21.10 21.13 20.28 20.46 0.8M
2021-10-11 21.33 21.42 20.93 21.06 0.6M
2021-10-08 21.00 21.51 21.00 21.23 0.7M
2021-09-30 20.83 21.13 20.83 20.95 0.5M
2021-09-29 21.40 21.44 20.80 20.80 0.9M
2021-09-28 22.00 22.00 21.00 21.55 1.5M
2021-09-27 22.51 22.69 21.96 22.00 1.1M
2021-09-24 22.51 22.77 22.49 22.52 0.7M
2021-09-23 22.75 22.99 22.61 22.64 0.7M
2021-09-22 23.01 23.01 22.60 22.73 0.7M
2021-09-17 22.94 23.15 22.77 23.04 0.8M
2021-09-16 23.00 23.41 22.88 23.00 0.8M
2021-09-15 23.03 23.18 22.85 22.88 0.8M
2021-09-14 23.47 23.47 23.01 23.14 1.0M
2021-09-13 23.50 23.52 23.02 23.10 1.0M
2021-09-10 23.49 23.65 23.27 23.52 1.3M
2021-09-09 23.89 23.98 23.50 23.58 1.4M
2021-09-08 23.69 24.08 23.65 23.90 1.3M
2021-09-07 24.12 24.43 23.85 23.90 1.9M
2021-09-06 23.63 24.14 23.51 24.10 1.9M
2021-09-03 23.56 24.20 23.56 23.76 1.4M
2021-09-02 23.94 23.94 23.60 23.64 1.3M
2021-09-01 24.16 24.25 23.30 23.86 2.2M
2021-08-31 24.14 24.47 23.83 24.22 2.1M
2021-08-30 22.99 24.48 22.99 24.19 3.7M
2021-08-27 22.80 23.33 22.50 23.14 1.4M
2021-08-26 23.56 23.70 22.68 22.78 2.9M
2021-08-25 23.97 24.50 23.74 23.78 1.9M
2021-08-24 24.13 24.25 23.74 23.76 1.6M
2021-08-23 23.72 24.26 23.63 24.13 1.7M
2021-08-20 24.38 24.38 23.53 23.85 1.8M
2021-08-19 23.80 24.48 23.65 24.27 2.4M
2021-08-18 23.44 24.20 23.20 24.05 2.4M
2021-08-17 23.42 24.85 23.10 23.66 2.4M
2021-08-16 23.03 23.58 22.85 23.45 1.5M
2021-08-13 23.15 23.40 22.80 23.01 1.1M
2021-08-12 22.92 23.42 22.91 23.27 1.1M
2021-08-11 23.14 23.26 22.87 23.04 0.9M
2021-08-10 22.70 23.48 22.60 23.13 1.5M
2021-08-09 22.88 23.26 22.70 22.87 1.2M
2021-08-06 22.45 22.70 22.26 22.62 1.1M
2021-08-05 22.80 22.94 22.45 22.53 1.4M
2021-08-04 22.92 23.12 22.80 23.00 1.0M
2021-08-03 22.93 23.58 22.88 23.04 1.6M
2021-08-02 22.65 23.25 22.40 23.14 1.5M
2021-07-30 22.65 23.20 22.41 22.67 1.3M
2021-07-29 22.69 22.94 22.61 22.72 1.1M
2021-07-28 23.20 23.20 22.01 22.56 1.9M
2021-07-27 23.42 23.77 23.06 23.30 1.6M
2021-07-26 23.41 23.89 23.20 23.42 1.6M
2021-07-23 24.28 24.42 23.57 23.69 2.4M
2021-07-22 24.58 24.78 24.16 24.28 2.1M
2021-07-21 24.44 24.77 24.32 24.66 1.6M
2021-07-20 24.58 24.76 24.03 24.44 2.2M
2021-07-19 24.75 25.10 24.11 24.94 3.0M
2021-07-16 25.00 25.36 24.65 24.73 3.0M
2021-07-15 25.32 25.75 24.90 25.39 3.4M
2021-07-14 25.15 25.96 25.02 25.20 4.2M
2021-07-13 25.49 26.20 25.00 25.18 5.9M
2021-07-12 23.85 25.68 23.83 25.19 6.1M
2021-07-09 23.75 24.39 23.15 23.54 2.1M
2021-07-08 23.67 24.00 23.43 24.00 2.1M
2021-07-07 23.52 23.97 23.47 23.67 1.9M
2021-07-06 24.21 24.90 23.60 23.84 4.8M
2021-07-05 22.92 24.71 22.92 24.71 2.5M
2021-07-02 22.87 22.99 22.37 22.46 1.9M
2021-07-01 23.65 23.80 22.90 22.91 2.3M
2021-06-30 23.79 24.13 23.50 23.84 1.7M
2021-06-29 24.62 24.77 23.66 23.82 2.5M
2021-06-28 24.49 24.88 24.17 24.62 1.7M
2021-06-25 24.31 25.10 24.31 24.73 2.8M
2021-06-24 25.11 25.27 24.30 24.41 2.9M
2021-06-23 25.24 25.42 24.66 25.28 3.5M
2021-06-22 24.49 25.48 24.44 25.15 4.2M
2021-06-21 24.24 24.78 23.91 24.62 2.8M
2021-06-18 24.43 24.98 24.18 24.35 4.0M
2021-06-17 24.00 25.20 23.91 24.71 3.8M
2021-06-16 23.88 24.69 23.67 24.20 5.2M
2021-06-15 25.40 25.49 23.90 23.90 7.7M
2021-06-11 28.97 29.89 25.81 26.08 12.8M
2021-06-10 25.48 27.69 25.00 27.69 7.0M
2021-06-09 24.48 25.52 24.30 25.17 5.4M
2021-06-08 24.50 24.98 23.90 24.35 4.9M
2021-06-07 23.16 24.14 22.81 24.14 4.3M
2021-06-04 23.61 24.10 23.18 23.37 2.8M
2021-06-03 23.15 24.30 23.11 23.86 4.3M
2021-06-02 23.26 23.38 22.97 23.06 1.5M
2021-06-01 23.52 23.52 22.88 23.43 1.9M
2021-05-31 23.20 23.75 23.20 23.48 1.8M
2021-05-28 23.73 23.83 23.01 23.25 2.6M
2021-05-27 23.66 23.79 23.23 23.77 2.7M
2021-05-26 22.59 23.32 22.59 23.32 2.7M
2021-05-25 22.70 22.85 22.51 22.70 1.5M
2021-05-24 22.22 22.79 22.00 22.65 2.1M
2021-05-21 22.55 22.76 22.27 22.40 1.5M
2021-05-20 22.25 22.65 22.13 22.34 1.5M
2021-05-19 23.06 23.07 22.41 22.46 2.0M
2021-05-18 23.20 23.76 23.00 23.06 2.0M
2021-05-17 22.83 23.50 22.00 23.48 2.8M
2021-05-14 22.61 22.96 22.47 22.83 1.9M
2021-05-13 22.62 23.18 22.60 22.67 2.2M
2021-05-12 23.16 23.32 22.55 22.78 3.0M
2021-05-11 23.56 24.55 23.41 23.55 3.9M
2021-05-10 23.10 23.90 22.54 23.88 4.5M
2021-05-07 22.24 23.32 22.10 22.92 3.4M
2021-05-06 22.16 22.55 22.01 22.25 2.1M
2021-04-30 23.31 23.32 22.10 22.15 4.3M
2021-04-29 23.60 24.46 23.33 23.33 3.4M
2021-04-28 23.29 23.73 23.25 23.32 2.0M
2021-04-27 24.18 24.21 23.23 23.43 3.5M
2021-04-26 24.50 24.79 24.20 24.23 3.3M
2021-04-23 24.99 25.13 24.11 24.29 5.5M
2021-04-22 25.35 25.56 24.89 25.22 5.8M
2021-04-21 25.82 26.50 25.06 25.34 7.3M
2021-04-20 26.66 27.10 25.88 25.97 8.1M
2021-04-19 26.47 27.34 26.47 26.79 9.2M
2021-04-16 27.33 29.49 26.90 27.71 13.2M
2021-04-15 29.98 30.98 27.91 28.20 17.9M
2021-04-14 28.83 30.51 28.60 30.51 6.8M
2021-04-13 24.80 27.74 24.33 27.74 6.5M
2021-04-12 24.96 25.87 24.16 25.22 6.3M
2021-04-09 25.05 25.50 24.22 25.21 5.3M
2021-04-08 26.55 27.10 24.78 24.91 10.0M
2021-04-07 25.35 27.41 25.35 26.96 11.4M
2021-04-06 25.19 25.91 24.83 25.39 7.7M
2021-04-02 23.85 26.00 23.73 25.23 9.7M
2021-04-01 24.00 24.21 22.83 23.86 6.0M
2021-03-31 24.36 25.07 23.68 23.86 7.1M
2021-03-30 24.50 25.34 24.25 24.36 10.2M
2021-03-29 24.00 26.15 23.97 25.41 15.8M
2021-03-26 23.68 24.40 23.27 23.77 6.9M
2021-03-25 23.33 26.00 22.72 24.14 10.7M
2021-03-24 22.98 23.80 22.64 23.65 6.6M
2021-03-23 23.46 24.30 22.99 23.30 9.7M
2021-03-22 22.99 25.24 22.80 24.62 14.5M
2021-03-19 20.85 22.95 20.50 22.95 7.6M
2021-03-18 20.04 20.98 19.97 20.86 3.1M
2021-03-17 19.75 20.17 19.56 20.02 1.5M
2021-03-16 19.79 19.87 19.58 19.83 1.2M
2021-03-15 20.08 20.22 19.59 19.70 2.3M
2021-03-12 20.70 20.76 20.16 20.22 1.8M
2021-03-11 20.45 20.79 20.05 20.64 2.0M
2021-03-10 21.21 21.45 20.42 20.45 2.8M
2021-03-09 21.66 22.17 20.00 21.18 5.0M
2021-03-08 20.88 21.88 20.82 21.65 5.2M
2021-03-05 20.87 20.95 20.53 20.77 1.9M
2021-03-04 20.70 21.39 20.44 20.78 3.0M
2021-03-03 20.54 20.71 20.41 20.67 1.6M
2021-03-02 21.00 21.09 20.34 20.51 1.9M
2021-03-01 20.32 20.95 20.32 20.73 2.1M
2021-02-26 20.09 20.54 20.03 20.34 1.9M
2021-02-25 21.36 21.48 20.51 20.51 3.3M
2021-02-24 21.61 21.89 21.23 21.39 2.7M
2021-02-23 21.78 22.12 21.36 21.83 3.2M
2021-02-22 22.07 22.50 21.67 21.79 5.7M
2021-02-19 21.25 22.19 21.02 22.05 4.7M
2021-02-18 20.86 21.69 20.69 21.52 5.1M
2021-02-10 20.61 20.80 20.03 20.19 3.8M
2021-02-09 21.66 21.66 20.61 20.81 6.5M
2021-02-08 19.50 21.33 19.50 21.33 3.3M
2021-02-05 21.06 21.25 19.18 19.39 5.3M
2021-02-04 20.45 21.79 20.45 21.09 5.0M
2021-02-03 20.65 21.00 20.30 20.93 3.3M
2021-02-02 20.66 21.19 20.21 20.61 3.6M
2021-02-01 19.80 21.19 19.70 20.75 4.7M
2021-01-29 20.32 20.57 19.25 19.72 4.3M
2021-01-28 20.60 21.16 20.22 20.25 4.3M
2021-01-27 22.00 22.00 20.60 20.95 7.1M
2021-01-26 22.88 23.71 22.21 22.39 5.6M
2021-01-25 24.76 24.76 22.20 22.81 9.3M
2021-01-22 23.41 24.88 23.30 24.63 7.8M
2021-01-21 23.00 25.00 22.76 23.96 9.6M
2021-01-20 22.62 22.86 22.23 22.85 5.1M
2021-01-19 22.37 23.11 22.28 22.60 6.4M
2021-01-18 22.32 22.95 22.02 22.47 6.7M
2021-01-15 22.44 23.38 21.94 22.77 7.6M
2021-01-14 23.06 23.35 22.20 22.41 8.2M
2021-01-13 22.82 24.48 22.17 23.68 14.2M
2021-01-12 24.50 25.14 23.22 23.22 14.6M
2021-01-11 25.36 28.20 25.36 25.80 20.1M
2021-01-08 28.18 28.18 28.18 28.18 1.0M
2021-01-07 38.27 38.27 31.31 31.31 3.7M
2021-01-06 34.79 34.79 34.79 34.79 0.3M
2021-01-05 31.63 31.63 31.63 31.63 0.2M
2021-01-04 28.75 28.75 28.75 28.75 0.3M