通达海

301378
🏛️ 中国 →
30.97
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 35.00 35.27 34.54 34.87 0.8M
2023-12-28 33.38 35.16 32.99 34.99 1.0M
2023-12-27 33.58 33.58 32.80 33.37 0.6M
2023-12-26 34.09 34.12 32.71 32.92 0.8M
2023-12-25 34.14 34.69 33.55 33.95 0.8M
2023-12-22 36.07 36.43 34.16 34.34 1.4M
2023-12-21 36.05 36.97 34.85 36.13 1.6M
2023-12-20 37.15 37.85 36.43 36.49 2.1M
2023-12-19 35.36 36.54 34.74 36.25 1.1M
2023-12-18 36.26 36.86 35.28 35.36 1.2M
2023-12-15 36.49 37.86 35.86 36.22 1.7M
2023-12-14 36.38 36.84 35.96 36.11 1.1M
2023-12-13 37.49 37.49 36.07 36.32 0.8M
2023-12-12 37.41 38.34 36.79 37.42 1.4M
2023-12-11 36.59 37.49 35.72 37.30 1.1M
2023-12-08 37.19 37.86 36.10 36.81 1.5M
2023-12-07 35.55 37.19 35.51 36.70 1.2M
2023-12-06 34.98 36.27 34.65 35.61 0.6M
2023-12-05 36.14 36.41 35.02 35.02 0.6M
2023-12-04 36.85 37.19 36.26 36.36 0.8M
2023-12-01 35.44 37.14 35.36 36.99 1.0M
2023-11-30 36.07 36.32 35.20 35.64 0.6M
2023-11-29 36.14 36.63 35.75 35.86 0.5M
2023-11-28 35.93 36.33 35.51 36.14 0.5M
2023-11-27 35.48 36.22 35.40 35.92 0.6M
2023-11-24 36.69 36.96 35.36 35.48 0.8M
2023-11-23 36.14 36.82 35.72 36.79 0.6M
2023-11-22 36.34 37.27 36.20 36.41 0.6M
2023-11-21 37.10 37.56 36.44 36.52 0.6M
2023-11-20 36.86 37.27 36.37 37.18 0.6M
2023-11-17 36.90 37.16 36.59 36.84 0.4M
2023-11-16 37.77 37.82 36.84 36.99 0.7M
2023-11-15 37.84 38.13 37.38 37.72 1.0M
2023-11-14 37.08 37.49 36.76 37.44 1.1M
2023-11-13 35.41 37.25 35.41 36.73 1.0M
2023-11-10 35.95 36.13 35.49 35.57 0.7M
2023-11-09 36.11 37.49 35.88 35.99 1.0M
2023-11-08 35.84 36.65 35.69 36.24 0.9M
2023-11-07 35.51 35.98 35.34 35.84 0.7M
2023-11-06 34.26 35.67 34.26 35.63 1.1M
2023-11-03 33.51 34.39 33.29 34.14 0.8M
2023-11-02 34.36 34.49 33.23 33.24 0.8M
2023-11-01 34.70 35.01 34.11 34.21 0.9M
2023-10-31 34.09 34.76 34.06 34.70 1.1M
2023-10-30 34.04 34.29 33.44 34.16 1.0M
2023-10-27 35.21 35.56 33.50 34.20 2.3M
2023-10-26 34.91 36.04 34.91 36.00 0.9M
2023-10-25 35.00 35.80 35.00 35.28 0.7M
2023-10-24 34.21 35.00 33.61 34.90 0.6M
2023-10-23 34.43 34.43 33.07 34.00 0.8M
2023-10-20 35.13 35.34 34.16 34.28 0.7M
2023-10-19 34.92 35.84 34.29 35.13 0.7M
2023-10-18 36.04 36.04 34.79 34.99 0.8M
2023-10-17 35.86 36.35 35.64 36.18 0.5M
2023-10-16 36.55 36.79 35.59 35.94 0.6M
2023-10-13 37.36 37.36 36.30 36.55 0.9M
2023-10-12 37.54 37.86 37.24 37.35 0.6M
2023-10-11 36.72 37.83 36.34 37.55 1.0M
2023-10-10 37.12 37.26 36.61 36.74 0.6M
2023-10-09 37.31 37.54 36.57 37.06 0.5M
2023-09-28 37.71 37.71 37.15 37.30 0.5M
2023-09-27 37.47 38.00 37.07 37.12 0.7M
2023-09-26 37.35 38.14 36.80 37.85 1.6M
2023-09-25 37.00 37.58 36.84 37.36 1.0M
2023-09-22 35.93 37.62 35.71 37.06 1.3M
2023-09-21 35.87 36.51 35.80 35.99 0.6M
2023-09-20 36.23 36.68 35.89 35.93 0.6M
2023-09-19 37.04 37.20 36.13 36.20 1.1M
2023-09-18 37.38 37.74 37.07 37.21 1.0M
2023-09-15 38.79 38.92 37.36 37.41 1.0M
2023-09-14 40.07 40.07 38.49 38.57 1.2M
2023-09-13 40.79 40.79 39.56 40.11 1.2M
2023-09-12 41.48 41.70 40.87 40.89 1.1M
2023-09-11 41.07 41.83 40.64 41.57 1.1M
2023-09-08 41.26 41.86 40.96 41.14 1.3M
2023-09-07 41.99 42.76 41.49 41.56 1.5M
2023-09-06 42.13 42.49 41.29 42.26 1.5M
2023-09-05 44.21 44.21 41.79 42.39 3.0M
2023-09-04 44.54 44.54 43.07 44.21 2.3M
2023-09-01 45.19 45.70 43.71 44.01 3.2M
2023-08-31 46.00 46.00 44.31 44.75 4.1M
2023-08-30 43.48 48.04 42.98 46.94 6.4M
2023-08-29 40.81 44.14 40.36 43.70 3.7M
2023-08-28 46.94 48.99 41.35 41.57 5.5M
2023-08-25 46.07 47.71 41.76 43.50 6.3M
2023-08-24 45.97 51.57 45.97 47.71 8.7M
2023-08-23 46.61 47.85 45.50 45.51 5.7M
2023-08-22 44.49 48.14 43.54 48.14 8.0M
2023-08-21 41.79 44.59 41.79 43.49 3.9M
2023-08-18 42.86 44.07 41.91 41.97 2.8M
2023-08-17 41.16 42.89 40.21 42.84 2.9M
2023-08-16 42.65 44.76 40.51 42.01 3.4M
2023-08-15 43.95 44.34 42.43 43.04 2.7M
2023-08-14 42.70 45.62 42.17 44.63 3.3M
2023-08-11 44.29 44.29 42.01 42.17 2.6M
2023-08-10 44.00 45.62 43.64 44.69 2.8M
2023-08-09 43.29 44.94 43.06 43.82 2.4M
2023-08-08 42.01 44.21 41.57 43.89 3.0M
2023-08-07 40.58 41.86 40.36 41.71 1.3M
2023-08-04 40.00 40.79 39.83 40.58 0.9M
2023-08-03 40.71 40.91 39.75 40.01 1.2M
2023-08-02 40.23 41.64 39.16 41.55 1.6M
2023-08-01 41.31 41.31 40.40 40.54 0.7M
2023-07-31 41.43 41.67 41.11 41.35 0.6M
2023-07-28 41.18 41.61 40.72 41.30 0.6M
2023-07-27 42.51 42.82 40.89 41.16 1.0M
2023-07-26 43.06 43.13 42.15 42.44 0.6M
2023-07-25 41.71 43.74 41.71 43.16 1.1M
2023-07-24 42.35 42.36 41.47 41.70 0.8M
2023-07-21 41.79 43.57 41.44 42.71 0.7M
2023-07-20 42.93 43.38 41.82 42.02 0.8M
2023-07-19 41.91 43.89 41.91 43.23 0.8M
2023-07-18 42.86 43.09 41.79 41.84 0.7M
2023-07-17 43.58 43.58 42.72 43.09 0.5M
2023-07-14 42.34 44.02 42.32 43.69 1.1M
2023-07-13 41.89 42.49 41.73 42.22 0.6M
2023-07-12 43.56 43.78 41.77 41.89 1.2M
2023-07-11 43.35 43.82 43.32 43.56 0.3M
2023-07-10 43.96 44.14 43.09 43.43 0.5M
2023-07-07 45.05 45.07 43.34 43.93 1.1M
2023-07-06 45.00 45.66 44.49 45.13 0.6M
2023-07-05 45.54 46.34 44.89 45.12 0.8M
2023-07-04 45.13 45.79 44.90 45.54 0.6M
2023-07-03 46.26 46.26 44.87 45.29 0.9M
2023-06-30 45.68 46.15 44.87 46.12 1.0M
2023-06-29 45.50 46.99 43.71 46.09 1.9M
2023-06-28 46.65 47.06 44.14 45.51 1.3M
2023-06-27 46.57 47.48 46.57 46.99 0.7M
2023-06-26 49.29 49.91 46.31 46.38 1.6M
2023-06-21 52.79 52.79 49.94 50.00 1.4M
2023-06-20 53.64 53.93 52.38 52.70 1.4M
2023-06-19 52.38 54.49 51.43 54.01 2.2M
2023-06-16 50.47 53.55 49.29 52.50 2.2M
2023-06-15 53.34 53.34 50.65 50.80 1.7M
2023-06-14 53.13 54.18 52.21 52.44 1.8M
2023-06-13 53.29 54.19 51.86 53.22 2.2M
2023-06-12 52.14 56.11 51.87 54.36 3.3M
2023-06-09 52.71 54.34 50.49 53.40 3.8M
2023-06-08 49.97 53.21 49.29 52.92 3.2M
2023-06-07 50.53 51.23 48.57 51.16 1.9M
2023-06-06 51.43 51.84 49.64 50.00 1.9M
2023-06-05 51.18 52.21 50.48 51.29 1.2M
2023-06-02 51.14 52.85 50.39 51.43 2.0M
2023-06-01 51.54 52.21 50.01 51.13 1.9M
2023-05-31 53.81 53.95 51.52 51.87 2.7M
2023-05-30 49.13 53.33 49.09 53.13 3.3M
2023-05-29 52.32 53.52 49.61 49.67 2.7M
2023-05-26 49.05 51.79 47.14 50.80 2.9M
2023-05-25 47.16 49.73 46.36 49.43 2.0M
2023-05-24 47.14 48.32 46.91 47.53 1.0M
2023-05-23 48.52 49.02 47.11 47.29 1.6M
2023-05-22 50.48 51.51 48.62 48.89 1.5M
2023-05-19 50.24 51.42 49.16 50.26 2.0M
2023-05-18 47.57 51.28 47.02 50.62 2.1M
2023-05-17 46.50 48.38 46.50 47.97 1.8M
2023-05-16 51.94 52.38 46.67 46.83 2.8M
2023-05-15 54.01 54.62 51.40 52.01 2.3M
2023-05-12 49.52 54.71 49.52 53.81 3.7M
2023-05-11 49.80 50.64 48.95 49.75 1.1M
2023-05-10 49.06 49.98 47.68 49.71 1.5M
2023-05-09 48.99 49.80 47.74 48.98 1.2M
2023-05-08 47.07 49.15 47.07 49.03 1.6M
2023-05-05 47.67 48.10 45.86 46.57 1.0M
2023-05-04 48.64 49.50 46.72 48.10 1.4M
2023-04-28 47.33 49.97 47.17 49.12 1.2M
2023-04-27 47.05 47.86 46.56 47.31 1.0M
2023-04-26 47.38 49.76 47.25 47.49 1.8M
2023-04-25 47.62 48.80 46.67 48.58 1.9M
2023-04-24 45.62 47.88 45.19 47.80 2.2M
2023-04-21 50.19 50.24 45.96 46.05 3.4M
2023-04-20 49.95 51.09 49.77 50.50 1.4M
2023-04-19 50.24 51.31 49.91 49.95 1.7M
2023-04-18 52.38 53.24 50.52 50.73 2.6M
2023-04-17 52.76 54.95 51.71 53.14 2.7M
2023-04-14 52.86 53.53 50.48 51.86 1.8M
2023-04-13 53.67 54.14 52.38 52.71 2.4M
2023-04-12 50.97 54.76 50.29 54.24 4.2M
2023-04-11 52.02 53.58 49.94 51.43 4.2M
2023-04-10 55.05 57.87 53.14 53.16 5.1M
2023-04-07 54.52 56.95 53.60 55.39 4.0M
2023-04-06 54.31 55.95 53.12 54.88 4.2M
2023-04-04 59.03 60.83 55.36 55.71 5.4M
2023-04-03 52.56 59.33 52.43 58.74 7.3M
2023-03-31 51.62 54.76 51.62 53.80 5.8M
2023-03-30 52.86 53.16 49.18 50.53 5.2M
2023-03-29 54.76 55.31 51.97 52.53 5.6M
2023-03-28 53.33 57.02 52.52 56.71 7.3M
2023-03-27 55.29 60.00 55.18 55.34 10.3M
2023-03-24 47.67 56.19 47.67 54.57 9.8M
2023-03-23 47.08 52.38 46.81 49.02 9.3M
2023-03-22 44.29 49.80 44.05 48.10 10.0M
2023-03-21 48.11 49.04 45.24 45.67 10.7M
2023-03-20 52.38 59.52 52.38 53.11 14.7M