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
2023-12-29 19.43 19.81 19.39 19.71 2.7M
2023-12-28 18.98 19.50 18.68 19.44 4.0M
2023-12-27 18.91 19.03 18.60 18.97 3.9M
2023-12-26 19.42 19.42 18.76 18.86 3.1M
2023-12-25 19.65 19.84 19.20 19.32 2.9M
2023-12-22 19.96 19.99 19.50 19.59 3.0M
2023-12-21 19.95 20.55 19.65 20.03 4.0M
2023-12-20 20.46 20.65 19.88 19.90 3.8M
2023-12-19 20.30 20.70 20.12 20.45 3.3M
2023-12-18 20.99 21.29 20.26 20.31 4.0M
2023-12-15 21.42 21.65 20.90 21.10 4.0M
2023-12-14 21.77 22.18 21.41 21.44 3.5M
2023-12-13 22.23 22.36 21.75 21.75 3.6M
2023-12-12 22.09 22.50 21.93 22.22 3.4M
2023-12-11 21.70 22.15 21.21 22.04 3.7M
2023-12-08 22.17 22.70 21.80 21.93 5.1M
2023-12-07 22.22 23.09 22.22 22.41 4.2M
2023-12-06 22.30 23.30 22.01 22.49 5.7M
2023-12-05 22.83 23.69 22.20 22.68 9.2M
2023-12-04 22.80 23.19 22.76 22.91 5.4M
2023-12-01 23.69 23.89 22.81 23.16 11.1M
2023-11-30 23.39 24.11 22.91 24.04 14.8M
2023-11-29 23.02 23.78 22.75 23.19 9.1M
2023-11-28 23.20 23.36 22.20 23.01 9.7M
2023-11-27 22.12 22.99 21.98 22.99 7.5M
2023-11-24 22.71 22.72 21.98 22.12 4.0M
2023-11-23 22.51 22.88 22.18 22.80 4.5M
2023-11-22 22.79 23.25 22.65 22.65 4.6M
2023-11-21 23.46 23.51 22.91 22.99 5.5M
2023-11-20 23.30 23.42 22.86 23.29 7.0M
2023-11-17 23.42 23.58 23.08 23.30 7.2M
2023-11-16 23.57 24.37 23.20 23.53 13.8M
2023-11-15 23.84 24.91 23.60 23.75 20.6M
2023-11-14 21.69 23.84 21.69 23.84 8.2M
2023-11-13 21.15 21.80 21.15 21.67 3.2M
2023-11-10 21.26 21.50 21.01 21.16 3.1M
2023-11-09 21.15 21.85 21.05 21.59 5.2M
2023-11-08 20.60 21.49 20.49 21.11 5.1M
2023-11-07 20.50 20.66 20.18 20.48 2.6M
2023-11-06 19.97 20.50 19.97 20.50 3.3M
2023-11-03 19.38 20.03 19.25 19.95 4.1M
2023-11-02 19.71 19.83 19.19 19.20 2.9M
2023-11-01 19.85 20.15 19.63 19.68 2.6M
2023-10-31 19.99 20.38 19.64 19.91 3.4M
2023-10-30 19.55 20.12 19.19 20.10 5.2M
2023-10-27 20.53 20.58 19.60 19.90 4.8M
2023-10-26 20.26 20.77 20.15 20.52 3.1M
2023-10-25 19.52 20.67 19.42 20.38 4.8M
2023-10-24 19.35 20.09 18.93 19.49 4.4M
2023-10-23 20.27 20.40 19.20 19.30 3.6M
2023-10-20 21.01 21.23 20.34 20.44 2.9M
2023-10-19 21.38 21.91 21.07 21.09 3.0M
2023-10-18 22.02 22.28 21.18 21.57 4.4M
2023-10-17 22.10 22.77 21.92 22.44 5.5M
2023-10-16 21.63 22.18 21.45 21.80 2.8M
2023-10-13 21.62 21.79 21.39 21.55 2.5M
2023-10-12 22.77 22.77 21.71 21.80 3.7M
2023-10-11 22.23 22.31 21.61 22.02 3.5M
2023-10-10 21.63 22.50 21.61 22.25 4.7M
2023-10-09 22.17 22.17 21.48 21.63 2.7M
2023-09-28 21.90 22.42 21.70 22.00 3.0M
2023-09-27 21.66 22.38 21.45 21.78 4.2M
2023-09-26 21.14 22.50 21.14 21.73 5.6M
2023-09-25 21.11 21.52 20.89 21.22 3.7M
2023-09-22 20.88 21.91 20.66 21.53 4.6M
2023-09-21 20.83 21.10 20.63 20.85 2.0M
2023-09-20 20.98 21.25 20.84 20.85 2.3M
2023-09-19 21.60 21.61 20.97 20.98 2.6M
2023-09-18 21.11 21.75 21.08 21.65 3.6M
2023-09-15 21.60 21.69 21.17 21.23 2.6M
2023-09-14 21.70 21.85 21.34 21.58 2.9M
2023-09-13 22.38 22.46 21.69 21.91 4.7M
2023-09-12 22.88 23.00 22.45 22.46 3.8M
2023-09-11 22.83 23.12 22.18 22.86 6.1M
2023-09-08 23.39 23.39 22.16 22.99 9.5M
2023-09-07 23.00 25.14 22.78 23.43 11.8M
2023-09-06 22.78 22.92 22.40 22.85 2.8M
2023-09-05 22.90 23.36 22.70 22.92 3.4M
2023-09-04 23.19 23.54 22.50 22.98 4.4M
2023-09-01 24.21 24.47 22.98 23.18 4.0M
2023-08-31 24.23 24.52 24.01 24.21 2.7M
2023-08-30 23.69 24.60 23.48 24.48 4.6M
2023-08-29 22.02 23.83 22.01 23.72 4.9M
2023-08-28 23.45 24.00 22.41 22.41 4.4M
2023-08-25 23.60 23.62 22.58 22.75 3.5M
2023-08-24 24.22 24.60 23.56 23.63 3.6M
2023-08-23 24.70 25.15 24.18 24.25 3.7M
2023-08-22 24.31 24.95 23.92 24.70 4.2M
2023-08-21 24.55 25.26 24.10 24.10 3.6M
2023-08-18 24.21 25.48 24.08 24.63 6.0M
2023-08-17 23.96 24.58 23.13 24.23 4.0M
2023-08-16 25.16 25.19 23.91 23.96 4.3M
2023-08-15 25.64 25.86 24.61 24.78 4.1M
2023-08-14 24.25 25.88 24.05 25.54 6.1M
2023-08-11 25.12 25.32 24.36 24.37 3.5M
2023-08-10 25.37 25.95 24.80 25.12 5.4M
2023-08-09 26.10 26.53 25.33 25.42 7.3M
2023-08-08 25.94 26.62 25.64 26.26 5.0M
2023-08-07 25.85 26.56 25.75 26.03 4.8M
2023-08-04 25.44 26.12 25.12 25.89 7.5M
2023-08-03 24.57 25.55 24.50 25.47 7.5M
2023-08-02 23.99 25.09 23.75 24.88 7.6M
2023-08-01 24.24 24.25 23.80 23.97 3.6M
2023-07-31 24.48 24.62 24.13 24.25 3.1M
2023-07-28 24.41 24.62 24.00 24.33 3.0M
2023-07-27 24.88 25.00 24.38 24.46 2.9M
2023-07-26 25.45 25.45 24.65 24.88 4.1M
2023-07-25 25.27 25.49 24.92 25.45 3.5M
2023-07-24 25.02 25.80 24.80 24.97 4.6M
2023-07-21 25.01 25.55 24.89 25.16 3.5M
2023-07-20 25.67 25.67 24.97 25.03 3.9M
2023-07-19 26.27 26.49 25.51 25.57 4.7M
2023-07-18 27.38 27.47 26.17 26.26 5.5M
2023-07-17 27.87 27.95 27.00 27.38 5.7M
2023-07-14 27.00 28.83 26.90 28.37 7.6M
2023-07-13 27.47 27.49 26.09 27.13 7.3M
2023-07-12 28.64 28.65 27.43 27.51 5.8M
2023-07-11 29.14 29.46 28.20 28.64 7.5M
2023-07-10 29.96 31.53 28.93 29.16 8.0M
2023-07-07 33.21 33.28 30.11 30.12 7.8M
2023-07-06 34.36 34.97 33.20 33.46 4.2M
2023-07-05 35.00 35.50 33.69 33.92 4.1M
2023-07-04 33.78 35.35 33.78 35.28 7.6M
2023-07-03 32.37 34.40 32.09 34.02 10.9M
2023-06-30 30.86 33.39 30.40 32.45 10.3M
2023-06-29 28.65 31.50 28.49 31.50 10.0M
2023-06-28 29.72 29.97 28.10 28.64 3.9M
2023-06-27 30.23 30.58 29.30 29.70 4.1M
2023-06-26 31.70 31.77 30.15 30.22 2.7M
2023-06-21 33.01 33.11 31.78 31.78 2.7M
2023-06-20 33.06 33.70 32.81 33.25 3.6M
2023-06-19 32.48 33.86 32.25 33.21 3.6M
2023-06-16 31.41 32.83 30.87 32.45 3.5M
2023-06-15 32.57 32.74 31.40 31.46 3.6M
2023-06-14 32.12 32.86 31.70 32.82 3.4M
2023-06-13 32.00 32.20 31.20 32.17 1.8M
2023-06-12 32.40 33.32 31.66 31.81 3.5M
2023-06-09 31.78 32.61 31.37 32.47 2.6M
2023-06-08 32.36 32.60 31.54 31.78 2.1M
2023-06-07 31.30 33.38 30.95 32.69 3.6M
2023-06-06 32.30 32.35 31.13 31.13 1.9M
2023-06-05 32.33 32.45 31.65 32.20 2.8M
2023-06-02 32.54 32.83 31.90 32.05 3.2M
2023-06-01 32.60 33.07 32.37 32.61 3.7M
2023-05-31 32.71 33.69 32.62 32.86 5.7M
2023-05-30 31.79 33.00 31.50 32.60 4.9M
2023-05-29 31.20 33.33 30.83 32.04 9.6M
2023-05-26 28.38 31.24 28.00 31.24 6.7M
2023-05-25 29.12 30.27 28.24 28.40 3.7M
2023-05-24 28.55 28.91 27.98 28.85 2.5M
2023-05-23 30.18 30.18 28.68 28.70 4.0M
2023-05-22 30.38 30.55 29.38 29.83 3.5M
2023-05-19 30.37 31.00 30.19 30.54 2.4M
2023-05-18 29.59 31.56 29.33 30.59 5.2M
2023-05-17 29.29 29.82 29.05 29.56 3.3M
2023-05-16 30.61 30.62 29.24 29.31 3.4M
2023-05-15 31.45 31.50 30.20 30.57 3.3M
2023-05-12 31.13 31.90 31.08 31.57 2.3M
2023-05-11 32.00 32.37 31.28 31.45 2.7M
2023-05-10 31.58 32.30 31.14 31.92 3.5M
2023-05-09 32.38 32.99 31.40 31.71 4.5M
2023-05-08 33.08 33.20 31.67 32.90 7.1M
2023-05-05 29.44 32.82 29.44 32.82 7.7M
2023-05-04 30.26 31.20 28.85 29.84 4.3M
2023-04-28 28.78 30.64 28.78 30.44 4.1M
2023-04-27 28.77 29.59 28.55 29.01 4.5M
2023-04-26 30.80 31.35 28.49 29.00 8.3M
2023-04-25 31.05 32.18 30.75 31.36 6.5M
2023-04-24 33.00 33.20 30.81 30.92 8.1M
2023-04-21 34.08 34.90 32.78 32.81 5.3M
2023-04-20 33.28 34.75 33.28 34.45 4.5M
2023-04-19 34.19 34.48 33.37 33.88 6.4M
2023-04-18 33.35 34.98 32.80 34.45 7.3M
2023-04-17 37.54 37.63 34.74 34.74 13.3M
2023-04-14 39.87 41.63 36.26 38.60 18.9M
2023-04-13 37.53 41.88 37.51 40.22 15.3M
2023-04-12 35.86 38.71 35.51 38.07 6.1M
2023-04-11 36.00 36.48 35.64 36.10 3.0M
2023-04-10 38.26 38.55 35.80 36.10 5.6M
2023-04-07 37.34 39.11 37.26 38.27 6.1M
2023-04-06 36.13 38.55 36.11 37.38 7.0M
2023-04-04 37.00 38.11 36.19 37.06 9.3M
2023-04-03 33.68 36.69 33.49 36.69 7.4M
2023-03-31 33.16 33.59 32.63 33.35 3.1M
2023-03-30 33.84 34.38 33.13 33.30 3.8M
2023-03-29 36.44 36.63 33.62 33.90 9.4M
2023-03-28 38.00 38.80 36.01 36.60 7.6M
2023-03-27 38.00 40.50 37.60 38.56 5.9M
2023-03-24 38.25 38.45 37.00 37.74 3.7M
2023-03-23 38.87 38.99 37.27 38.01 5.0M
2023-03-22 39.20 39.85 38.67 39.00 2.7M
2023-03-21 38.56 39.63 38.11 39.55 2.8M
2023-03-20 39.47 39.47 38.00 38.60 4.8M
2023-03-17 39.03 40.66 38.81 39.56 5.1M
2023-03-16 38.33 39.40 37.86 38.82 3.7M
2023-03-15 38.75 39.29 38.19 38.71 3.5M
2023-03-14 38.08 39.46 37.80 38.65 8.0M
2023-03-13 35.50 38.35 34.96 38.08 6.0M
2023-03-10 35.92 36.57 35.51 35.77 2.2M
2023-03-09 36.53 36.68 35.41 36.26 3.0M
2023-03-08 34.30 36.49 34.00 36.30 5.3M
2023-03-07 34.81 35.26 34.00 34.00 2.5M
2023-03-06 35.60 35.85 34.72 34.95 2.2M
2023-03-03 35.50 35.98 34.66 35.54 4.1M
2023-03-02 36.70 36.85 35.15 35.83 4.0M
2023-03-01 35.50 36.98 35.50 36.71 4.8M
2023-02-28 36.26 37.70 35.48 35.92 6.1M
2023-02-27 35.32 35.79 34.85 35.22 2.3M
2023-02-24 34.97 35.75 34.88 35.47 2.7M
2023-02-23 36.17 36.17 34.60 34.97 3.7M
2023-02-22 35.61 36.88 35.51 36.18 2.5M
2023-02-21 35.06 36.65 35.06 36.00 3.3M
2023-02-20 35.95 35.96 34.60 35.44 3.7M
2023-02-17 36.82 37.17 35.40 35.63 5.7M
2023-02-16 37.98 38.65 37.01 37.21 4.6M
2023-02-15 37.51 38.92 37.02 38.09 5.2M
2023-02-14 38.39 39.30 37.60 37.90 4.3M
2023-02-13 37.99 38.46 37.01 37.96 4.9M
2023-02-10 37.80 39.30 37.80 38.05 3.7M
2023-02-09 38.96 38.96 37.50 38.00 5.4M
2023-02-08 38.70 39.39 38.30 38.96 2.1M
2023-02-07 40.01 40.37 38.64 39.00 3.1M
2023-02-06 39.63 41.16 39.57 40.25 5.0M
2023-02-03 39.00 40.28 38.18 39.70 5.1M
2023-02-02 40.76 43.39 38.89 39.00 6.4M
2023-02-01 39.21 41.50 39.21 41.06 4.7M
2023-01-31 39.88 40.38 39.28 39.74 3.9M
2023-01-30 38.43 40.79 37.21 40.29 9.2M
2023-01-20 39.09 39.99 37.78 37.80 6.8M
2023-01-19 38.00 40.00 37.20 39.08 9.8M
2023-01-18 34.15 38.16 33.96 38.16 8.1M
2023-01-17 37.19 37.35 34.30 34.69 3.9M
2023-01-16 37.58 38.51 35.50 36.36 5.0M
2023-01-13 36.28 36.84 35.41 36.69 3.2M
2023-01-12 35.61 37.02 35.24 36.27 4.0M
2023-01-11 37.36 37.73 35.55 35.80 4.6M
2023-01-10 37.36 37.39 36.20 37.18 3.0M
2023-01-09 37.11 38.50 37.04 37.13 3.8M
2023-01-06 37.70 38.50 36.89 37.20 5.2M
2023-01-05 38.00 39.49 37.30 38.84 5.8M
2023-01-04 38.11 38.54 36.90 38.00 8.6M
2023-01-03 35.00 38.79 34.68 38.49 11.6M