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
2022-12-30 34.56 35.95 33.88 35.26 7.1M
2022-12-29 34.29 37.50 33.91 35.99 9.4M
2022-12-28 34.19 35.05 33.66 34.52 4.5M
2022-12-27 34.20 35.56 33.90 34.50 5.9M
2022-12-26 34.10 34.60 33.41 34.20 5.8M
2022-12-23 31.01 34.07 30.95 34.07 4.7M
2022-12-22 31.19 31.79 30.18 30.97 2.9M
2022-12-21 31.72 32.35 31.00 31.20 3.1M
2022-12-20 33.55 33.55 31.45 31.71 3.5M
2022-12-19 33.25 33.74 32.70 32.89 1.9M
2022-12-16 34.76 34.76 33.07 33.24 3.6M
2022-12-15 32.89 35.56 32.89 34.85 5.3M
2022-12-14 33.55 34.47 33.10 33.33 3.0M
2022-12-13 34.51 35.10 33.88 34.10 3.4M
2022-12-12 33.53 35.09 33.44 35.00 5.2M
2022-12-09 35.04 35.04 33.10 33.51 7.7M
2022-12-08 36.20 36.84 34.50 35.04 5.8M
2022-12-07 37.97 38.25 35.93 36.21 5.5M
2022-12-06 38.88 39.53 36.99 37.52 6.6M
2022-12-05 39.28 39.88 38.24 39.65 5.1M
2022-12-02 38.90 41.10 38.88 39.29 9.0M
2022-12-01 35.50 39.38 35.46 39.38 7.2M
2022-11-30 37.90 37.99 35.51 35.80 6.5M
2022-11-29 36.20 38.80 35.91 37.90 5.9M
2022-11-28 35.50 38.19 35.40 37.12 6.3M
2022-11-25 38.90 39.44 36.26 36.85 6.4M
2022-11-24 38.50 39.77 38.25 38.81 5.6M
2022-11-23 40.14 40.76 38.27 39.90 7.0M
2022-11-22 43.50 44.30 39.54 40.76 10.5M
2022-11-21 38.88 43.01 38.40 43.01 8.8M
2022-11-18 38.14 41.80 38.00 39.10 12.7M
2022-11-17 34.10 38.14 33.61 38.14 9.3M
2022-11-16 34.75 36.36 33.48 34.67 9.4M
2022-11-15 34.00 37.62 33.70 36.34 11.0M
2022-11-14 32.53 34.20 32.30 34.20 5.3M
2022-11-11 34.69 35.97 32.02 33.30 8.0M
2022-11-10 33.40 36.33 33.01 35.01 10.8M
2022-11-09 33.30 36.40 32.10 34.25 10.9M
2022-11-08 30.31 33.31 29.50 33.31 11.5M
2022-11-07 30.82 32.30 29.70 30.28 6.6M
2022-11-04 30.06 31.48 29.68 30.91 6.0M
2022-11-03 32.57 32.58 30.46 30.46 12.5M
2022-11-02 32.99 34.26 31.48 33.84 15.5M
2022-11-01 35.00 36.65 32.19 33.12 20.4M
2022-10-31 30.55 33.32 30.40 33.32 8.0M
2022-10-28 28.44 31.73 28.40 30.29 12.7M
2022-10-27 28.08 30.60 28.08 29.70 14.4M
2022-10-26 27.37 30.10 27.05 28.69 11.5M
2022-10-25 27.00 28.26 26.36 27.82 8.1M
2022-10-24 26.46 29.26 26.30 27.70 13.6M
2022-10-21 27.92 27.92 25.90 26.60 15.1M
2022-10-20 24.60 27.61 24.60 27.61 12.2M
2022-10-19 25.55 25.64 24.01 25.10 9.0M
2022-10-18 26.56 26.57 25.71 26.02 9.4M
2022-10-17 26.66 27.89 26.11 26.88 12.0M
2022-10-14 26.08 26.80 25.50 26.60 12.7M
2022-10-13 25.50 28.49 25.10 26.93 17.5M
2022-10-12 25.88 26.58 24.05 26.26 18.8M
2022-10-11 25.10 28.12 24.96 26.72 19.0M
2022-10-10 24.07 26.42 23.90 25.56 12.0M
2022-09-30 23.15 25.88 22.51 24.02 8.3M
2022-09-29 23.42 25.00 23.34 23.86 6.1M
2022-09-28 23.65 24.20 22.40 23.42 6.1M
2022-09-27 23.65 24.23 23.05 24.20 6.7M
2022-09-26 23.68 24.06 23.29 23.57 6.8M
2022-09-23 24.95 25.88 23.48 23.58 13.9M
2022-09-22 21.89 24.48 21.89 24.48 4.7M
2022-09-21 22.36 22.90 21.86 22.25 6.0M
2022-09-20 22.51 22.97 21.60 22.97 7.5M
2022-09-19 24.12 24.60 22.51 22.89 11.5M
2022-09-16 21.51 23.65 21.38 23.65 6.1M
2022-09-15 22.08 22.40 21.30 21.50 2.6M
2022-09-14 21.24 22.22 21.07 22.06 2.7M
2022-09-13 21.60 22.40 21.45 21.60 3.1M
2022-09-09 21.29 21.89 20.80 21.64 4.8M
2022-09-08 22.38 22.38 20.55 21.30 7.4M
2022-09-07 23.80 24.05 22.20 22.49 5.2M
2022-09-06 23.77 24.19 23.22 23.42 2.6M
2022-09-05 24.30 24.79 23.30 23.78 3.0M
2022-09-02 22.75 24.95 22.39 24.40 5.6M
2022-09-01 22.43 23.10 22.10 22.75 2.7M
2022-08-31 23.83 23.83 22.23 22.44 6.9M
2022-08-30 24.18 25.18 23.66 23.80 4.6M
2022-08-29 23.94 24.44 23.53 24.28 3.5M
2022-08-26 24.80 25.30 24.00 24.24 7.9M
2022-08-25 25.35 26.22 23.51 25.22 8.8M
2022-08-24 25.74 26.17 25.01 25.30 9.0M
2022-08-23 24.66 26.63 24.24 26.10 15.3M
2022-08-22 23.48 25.20 23.24 24.69 17.7M
2022-08-19 21.51 24.41 21.50 23.48 21.0M
2022-08-18 21.30 22.19 21.15 22.19 8.4M
2022-08-17 20.21 20.53 20.01 20.17 1.5M
2022-08-16 20.00 20.60 19.87 20.22 2.9M
2022-08-15 20.09 20.29 19.90 19.95 2.5M
2022-08-12 20.17 20.54 19.85 20.29 3.1M
2022-08-11 20.30 20.30 19.98 20.12 1.9M
2022-08-10 19.90 20.36 19.75 20.10 2.1M
2022-08-09 20.09 20.21 19.66 19.99 1.9M
2022-08-08 19.70 20.24 19.45 20.18 2.8M
2022-08-05 18.80 19.69 18.75 19.67 2.9M
2022-08-04 18.66 18.76 18.40 18.64 1.0M
2022-08-03 18.45 18.92 18.42 18.47 1.5M
2022-08-02 19.28 19.28 18.23 18.46 2.1M
2022-08-01 19.23 19.57 19.10 19.36 1.3M
2022-07-29 19.41 19.57 19.19 19.28 1.4M
2022-07-28 19.45 19.68 19.40 19.41 1.6M
2022-07-27 19.34 19.65 19.10 19.52 2.2M
2022-07-26 18.88 19.39 18.81 19.15 1.3M
2022-07-25 19.30 19.60 18.84 18.91 1.1M
2022-07-22 19.01 19.26 18.76 18.98 1.4M
2022-07-21 19.16 19.54 19.05 19.16 1.9M
2022-07-20 19.45 19.50 19.15 19.29 1.8M
2022-07-19 18.93 19.48 18.71 19.41 1.9M
2022-07-18 18.61 18.89 18.41 18.76 1.3M
2022-07-15 18.65 18.97 18.27 18.59 1.9M
2022-07-14 18.55 19.05 17.80 18.80 3.6M
2022-07-13 18.87 19.14 18.78 19.01 1.3M
2022-07-12 19.30 19.40 18.87 18.88 1.8M
2022-07-11 19.69 19.85 19.19 19.43 2.1M
2022-07-08 19.70 20.28 19.57 19.80 2.8M
2022-07-07 19.88 20.48 19.63 19.70 3.3M
2022-07-06 19.51 19.94 19.44 19.60 2.1M
2022-07-05 20.00 20.14 19.49 19.67 3.1M
2022-07-04 20.03 20.66 20.03 20.23 2.8M
2022-07-01 20.20 20.42 19.86 19.95 2.4M
2022-06-30 20.00 20.38 19.98 20.30 3.0M
2022-06-29 20.50 20.98 20.10 20.10 4.7M
2022-06-28 20.51 20.71 20.08 20.61 4.9M
2022-06-27 21.30 21.50 20.20 20.50 9.1M
2022-06-24 19.45 21.18 19.37 21.18 5.5M
2022-06-23 19.00 19.28 18.71 19.25 2.1M
2022-06-22 19.37 19.49 18.84 18.89 2.2M
2022-06-21 19.46 19.58 19.17 19.39 1.9M
2022-06-20 19.01 19.46 18.97 19.32 2.5M
2022-06-17 19.09 19.36 18.97 19.07 2.3M
2022-06-16 19.09 19.38 19.06 19.11 2.5M
2022-06-15 18.81 19.48 18.81 19.05 3.1M
2022-06-14 18.89 19.00 18.24 18.80 2.6M
2022-06-13 19.08 19.23 18.83 19.19 2.6M
2022-06-10 19.06 19.28 18.84 19.17 1.9M
2022-06-09 19.39 19.50 19.01 19.07 1.5M
2022-06-08 19.70 20.09 19.25 19.48 2.4M
2022-06-07 19.80 20.03 19.55 19.69 2.0M
2022-06-06 19.74 20.35 19.65 19.93 3.2M
2022-06-02 19.55 19.65 19.15 19.64 2.0M
2022-06-01 18.62 19.97 18.62 19.57 4.1M
2022-05-31 18.48 18.73 18.27 18.67 1.3M
2022-05-30 18.30 18.65 18.14 18.51 1.8M
2022-05-27 18.34 18.59 18.17 18.28 1.5M
2022-05-26 18.75 18.79 18.10 18.33 1.3M
2022-05-25 18.00 18.54 18.00 18.41 1.7M
2022-05-24 19.10 19.18 18.07 18.08 2.5M
2022-05-23 18.70 19.18 18.69 19.13 2.3M
2022-05-20 18.70 18.78 18.48 18.72 1.8M
2022-05-19 18.65 19.00 18.33 18.70 2.3M
2022-05-18 18.49 19.60 18.49 19.07 4.0M
2022-05-17 18.60 18.76 18.00 18.21 2.1M
2022-05-16 18.79 19.05 18.54 18.60 1.1M
2022-05-13 19.18 19.19 18.60 18.78 1.4M
2022-05-12 19.01 19.24 18.62 19.01 1.3M
2022-05-11 19.09 19.63 19.02 19.07 1.8M
2022-05-10 18.84 19.12 18.36 19.09 1.3M
2022-05-09 18.66 19.18 18.57 18.93 1.6M
2022-05-06 18.63 19.47 18.51 18.79 2.0M
2022-05-05 18.46 19.38 17.92 18.98 2.8M
2022-04-29 18.38 18.58 17.75 18.46 3.6M
2022-04-28 18.12 18.34 17.56 17.96 2.0M
2022-04-27 17.67 18.50 17.41 18.43 3.0M
2022-04-26 17.91 18.57 17.65 17.85 3.9M
2022-04-25 19.40 19.49 17.88 17.90 4.2M
2022-04-22 19.90 20.10 19.50 19.77 2.3M
2022-04-21 20.60 20.85 19.88 20.00 3.8M
2022-04-20 21.31 21.85 20.51 20.75 3.2M
2022-04-19 21.19 21.59 20.97 21.15 1.8M
2022-04-18 20.99 21.36 20.20 21.29 1.8M
2022-04-15 21.86 21.86 20.59 20.81 3.1M
2022-04-14 21.64 22.00 21.45 21.79 2.4M
2022-04-13 23.02 23.02 21.21 21.57 3.9M
2022-04-12 22.90 23.16 22.70 23.04 1.6M
2022-04-11 23.91 24.00 22.52 22.92 3.3M
2022-04-08 23.65 24.15 23.44 23.95 2.5M
2022-04-07 25.00 25.00 23.71 24.19 3.8M
2022-04-06 25.15 25.80 24.62 25.00 4.2M
2022-04-01 24.64 25.04 24.30 24.54 3.3M
2022-03-31 24.04 25.34 24.04 24.92 4.8M
2022-03-30 24.21 24.36 23.77 24.25 3.1M
2022-03-29 23.75 24.29 23.65 24.24 3.5M
2022-03-28 24.64 24.79 23.71 23.75 4.4M
2022-03-25 25.77 26.17 24.67 25.17 5.8M
2022-03-24 25.60 26.13 24.52 25.81 6.4M
2022-03-23 26.38 26.50 25.80 25.84 6.3M
2022-03-22 26.16 26.89 25.67 26.75 7.3M
2022-03-21 27.00 27.11 25.84 26.28 9.4M
2022-03-18 27.87 27.87 26.61 26.98 10.8M
2022-03-17 27.64 28.22 26.56 28.00 16.7M
2022-03-16 27.00 28.80 25.98 27.64 17.0M
2022-03-15 25.78 27.78 25.78 26.52 15.5M
2022-03-14 26.50 27.44 25.62 25.88 12.3M
2022-03-11 25.62 27.65 24.94 27.20 15.1M
2022-03-10 26.28 28.14 25.58 26.52 19.3M
2022-03-09 24.11 25.99 23.71 25.58 13.8M
2022-03-08 25.35 26.68 24.30 24.30 16.8M
2022-03-07 24.55 26.73 24.53 26.73 25.0M
2022-03-04 23.54 24.50 23.49 24.30 8.9M
2022-03-03 24.15 24.18 23.30 23.42 5.4M
2022-03-02 24.18 24.54 23.52 24.25 6.5M
2022-03-01 23.71 24.38 23.00 24.10 6.9M
2022-02-28 25.00 25.50 23.38 23.51 8.3M
2022-02-25 23.01 23.66 22.91 23.45 4.8M
2022-02-24 23.60 24.00 22.40 23.04 8.1M
2022-02-23 23.33 24.24 23.22 23.85 6.9M
2022-02-22 23.10 23.63 22.92 23.46 7.4M
2022-02-21 23.06 23.87 22.58 23.25 7.0M
2022-02-18 22.28 22.96 22.20 22.83 4.7M
2022-02-17 23.03 23.42 22.40 22.62 6.7M
2022-02-16 23.50 23.88 23.00 23.09 7.2M
2022-02-15 23.26 24.00 22.70 22.98 9.6M
2022-02-14 23.89 26.26 22.94 23.61 18.6M
2022-02-11 21.53 23.88 21.27 23.88 14.0M
2022-02-10 21.30 22.09 21.04 21.71 6.8M
2022-02-09 20.40 21.88 20.20 21.56 8.5M
2022-02-08 19.99 20.34 19.47 20.31 5.9M
2022-02-07 20.35 20.46 19.55 19.56 6.4M
2022-01-28 20.01 20.82 19.84 19.84 15.2M
2022-01-27 22.05 22.39 22.04 22.04 4.9M
2022-01-26 27.00 27.01 24.49 24.49 12.3M
2022-01-25 26.00 27.21 25.48 27.21 28.5M
2022-01-24 22.58 24.74 22.51 24.74 2.4M
2022-01-21 22.37 23.70 22.17 22.49 2.0M
2022-01-20 22.57 22.87 22.30 22.37 1.9M
2022-01-19 22.34 22.95 22.18 22.90 1.9M
2022-01-18 22.70 23.21 22.43 22.46 2.9M
2022-01-17 21.53 23.26 21.50 22.79 5.2M
2022-01-14 21.58 21.76 21.31 21.31 0.9M
2022-01-13 21.70 21.85 21.50 21.63 1.0M
2022-01-12 21.51 21.85 21.49 21.59 1.0M
2022-01-11 21.70 21.95 21.35 21.65 1.2M
2022-01-10 21.07 21.88 20.82 21.69 1.8M
2022-01-07 21.63 22.10 20.98 20.99 1.9M
2022-01-06 21.24 21.65 21.13 21.50 1.8M
2022-01-05 21.33 21.60 21.06 21.24 1.5M
2022-01-04 21.05 21.36 21.05 21.31 1.3M