秋田微

300939
🏛️ 中国 →
34.39
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 33.59 33.59 33.02 33.28 0.6M
2021-12-30 33.29 33.67 33.07 33.20 0.7M
2021-12-29 33.63 33.97 33.07 33.30 0.7M
2021-12-28 33.27 33.81 33.15 33.65 0.7M
2021-12-27 33.07 33.44 32.78 33.27 0.8M
2021-12-24 35.20 35.33 32.67 33.13 1.9M
2021-12-23 34.65 35.59 34.28 35.28 1.4M
2021-12-22 34.87 35.23 34.60 34.65 0.8M
2021-12-21 34.27 34.79 33.99 34.63 0.9M
2021-12-20 34.35 34.67 33.93 33.97 0.9M
2021-12-17 35.33 35.69 34.45 34.45 1.7M
2021-12-16 35.44 36.21 34.97 35.87 1.9M
2021-12-15 35.64 35.64 35.07 35.20 1.2M
2021-12-14 34.84 35.73 34.47 35.67 1.8M
2021-12-13 35.37 35.43 34.79 34.91 1.4M
2021-12-10 35.33 35.69 34.67 35.50 1.4M
2021-12-09 34.34 36.22 34.29 35.37 2.4M
2021-12-08 33.89 34.80 33.89 34.58 1.7M
2021-12-07 34.41 34.86 33.57 33.81 1.4M
2021-12-06 35.73 36.00 34.25 34.35 2.5M
2021-12-03 35.92 37.20 35.87 35.92 1.9M
2021-12-02 37.85 38.66 36.03 36.32 2.7M
2021-12-01 37.06 37.71 36.82 37.44 2.0M
2021-11-30 38.02 38.51 36.47 36.81 3.4M
2021-11-29 37.33 38.57 37.01 37.97 2.6M
2021-11-26 39.60 39.96 37.97 38.35 4.3M
2021-11-25 39.31 41.53 38.75 40.14 5.7M
2021-11-24 39.87 39.87 38.53 39.35 5.4M
2021-11-23 37.43 41.91 37.20 40.43 9.0M
2021-11-22 36.67 38.13 36.01 37.65 4.4M
2021-11-19 35.33 36.51 35.00 36.25 2.1M
2021-11-18 36.17 36.29 35.09 35.43 1.7M
2021-11-17 35.33 36.40 35.29 36.09 2.3M
2021-11-16 36.67 37.18 35.34 35.45 3.0M
2021-11-15 36.23 37.04 35.78 36.62 3.4M
2021-11-12 35.69 36.15 35.28 35.89 2.9M
2021-11-11 34.45 36.31 34.29 35.80 4.1M
2021-11-10 33.96 34.92 33.94 34.57 2.4M
2021-11-09 33.07 34.39 33.03 34.13 2.7M
2021-11-08 33.85 33.85 32.53 32.97 1.8M
2021-11-05 33.38 34.67 32.79 33.74 2.6M
2021-11-04 33.58 33.90 32.94 33.30 1.7M
2021-11-03 33.00 33.67 32.59 32.91 2.1M
2021-11-02 32.63 34.78 32.35 33.63 3.6M
2021-11-01 32.10 33.27 31.68 32.51 1.6M
2021-10-29 32.40 32.45 31.69 32.17 1.7M
2021-10-28 31.53 33.55 31.31 32.78 2.8M
2021-10-27 31.87 32.15 31.05 31.21 1.2M
2021-10-26 30.60 31.39 30.52 31.11 1.0M
2021-10-25 31.13 31.32 30.53 30.70 0.9M
2021-10-22 31.23 31.40 31.03 31.23 0.5M
2021-10-21 31.34 31.53 31.09 31.23 0.6M
2021-10-20 32.00 32.00 31.31 31.53 1.1M
2021-10-19 32.21 33.12 31.91 32.22 1.5M
2021-10-18 31.10 33.13 31.01 32.19 1.5M
2021-10-15 31.72 31.73 31.14 31.16 0.9M
2021-10-14 31.69 32.13 31.55 31.80 0.7M
2021-10-13 31.27 32.05 31.13 31.71 0.8M
2021-10-12 32.39 32.58 31.07 31.27 1.4M
2021-10-11 32.95 33.30 32.43 32.53 0.9M
2021-10-08 32.67 33.17 32.67 32.96 0.8M
2021-09-30 32.68 33.10 32.14 32.49 1.0M
2021-09-29 32.67 33.85 32.67 32.70 1.2M
2021-09-28 32.67 33.14 32.27 32.93 0.8M
2021-09-27 34.66 34.66 32.47 32.67 1.9M
2021-09-24 35.64 35.64 34.45 34.70 1.2M
2021-09-23 34.85 35.65 34.72 35.35 1.6M
2021-09-22 35.05 35.33 34.30 35.02 1.6M
2021-09-17 34.13 35.69 34.07 35.41 2.4M
2021-09-16 33.70 35.01 33.49 34.17 1.8M
2021-09-15 33.81 34.27 33.55 33.60 1.0M
2021-09-14 34.21 34.65 33.95 33.97 1.1M
2021-09-13 34.61 34.87 34.09 34.35 1.4M
2021-09-10 35.86 35.86 35.05 35.05 2.1M
2021-09-09 34.67 36.83 34.41 36.05 3.8M
2021-09-08 34.93 37.75 34.81 35.50 4.3M
2021-09-07 34.47 34.47 33.59 33.93 1.4M
2021-09-06 33.32 34.15 33.07 34.07 1.3M
2021-09-03 33.08 33.64 32.75 33.29 1.3M
2021-09-02 33.39 33.43 32.90 33.08 1.0M
2021-09-01 32.59 33.67 32.47 33.49 1.3M
2021-08-31 33.63 33.93 32.79 33.00 1.5M
2021-08-30 34.82 35.03 33.68 33.94 1.7M
2021-08-27 35.35 35.35 34.34 34.81 2.6M
2021-08-26 34.00 36.66 34.00 35.86 5.1M
2021-08-25 33.92 33.92 33.22 33.64 1.2M
2021-08-24 33.27 34.19 33.06 33.55 1.6M
2021-08-23 32.36 33.87 31.73 33.36 2.0M
2021-08-20 32.63 32.97 32.00 32.10 1.5M
2021-08-19 33.67 33.67 32.59 32.60 1.3M
2021-08-18 33.12 33.51 32.87 33.33 0.9M
2021-08-17 34.67 34.67 33.05 33.07 1.5M
2021-08-16 33.67 34.57 33.55 34.33 1.2M
2021-08-13 34.14 34.31 33.41 33.77 1.2M
2021-08-12 34.69 34.80 33.88 34.17 1.4M
2021-08-11 33.78 34.57 33.59 34.48 1.4M
2021-08-10 33.55 34.23 33.36 34.10 1.4M
2021-08-09 32.77 33.51 32.59 33.49 0.9M
2021-08-06 33.47 33.65 32.77 33.05 1.2M
2021-08-05 34.04 34.22 33.28 33.53 1.2M
2021-08-04 33.23 34.39 33.23 34.04 1.3M
2021-08-03 33.37 34.33 33.37 33.41 1.3M
2021-08-02 32.97 33.85 32.68 33.67 1.4M
2021-07-30 33.42 33.57 32.80 32.97 1.2M
2021-07-29 33.00 33.71 32.79 33.28 1.2M
2021-07-28 35.03 35.18 32.15 32.66 1.9M
2021-07-27 34.67 35.59 34.60 35.04 1.5M
2021-07-26 34.53 35.21 34.21 34.67 1.1M
2021-07-23 36.79 36.97 34.67 34.83 2.4M
2021-07-22 37.17 37.59 36.89 37.01 1.7M
2021-07-21 36.73 37.00 36.40 36.79 1.3M
2021-07-20 36.07 37.05 36.07 36.73 1.1M
2021-07-19 35.80 37.13 35.67 36.66 1.5M
2021-07-16 37.03 37.40 35.64 35.82 2.4M
2021-07-15 39.07 39.07 36.81 37.17 3.4M
2021-07-14 39.34 40.53 39.17 39.54 2.1M
2021-07-13 40.03 40.49 39.15 39.53 2.2M
2021-07-12 39.45 40.41 38.89 40.25 2.5M
2021-07-09 38.93 39.96 38.93 39.44 2.0M
2021-07-08 40.19 40.19 39.20 39.29 2.7M
2021-07-07 40.18 40.33 39.07 40.24 2.6M
2021-07-06 40.72 41.74 39.75 40.13 4.6M
2021-07-05 41.00 44.15 41.00 41.55 7.1M
2021-07-02 38.15 42.07 38.15 41.32 7.7M
2021-07-01 37.07 41.28 36.80 38.97 5.9M
2021-06-30 36.81 37.73 36.81 37.05 1.4M
2021-06-29 38.01 38.46 36.73 36.74 2.2M
2021-06-28 37.60 38.89 37.45 38.34 1.7M
2021-06-25 38.77 39.64 37.77 37.97 2.2M
2021-06-24 39.25 39.66 38.12 38.55 2.6M
2021-06-23 38.46 40.47 37.79 39.21 4.5M
2021-06-22 37.59 39.54 37.09 38.47 3.1M
2021-06-21 37.12 37.90 37.07 37.59 1.7M
2021-06-18 38.33 38.67 37.20 37.53 2.9M
2021-06-17 38.67 39.59 38.07 38.89 3.6M
2021-06-16 37.59 38.99 37.00 38.99 4.3M
2021-06-15 36.04 37.77 35.37 37.55 2.8M
2021-06-11 36.59 37.55 36.27 36.47 1.8M
2021-06-10 35.67 37.25 35.53 36.83 2.2M
2021-06-09 35.53 36.12 35.53 35.70 1.0M
2021-06-08 36.63 36.64 35.59 35.73 1.3M
2021-06-07 35.85 37.32 35.85 36.42 1.4M
2021-06-04 36.19 36.66 35.80 35.89 1.3M
2021-06-03 37.29 37.40 36.26 36.26 1.5M
2021-06-02 37.55 37.59 36.93 36.96 1.6M
2021-06-01 37.12 38.73 36.85 37.73 2.3M
2021-05-31 37.08 37.45 36.50 37.30 1.7M
2021-05-28 37.33 37.87 36.77 36.80 2.7M
2021-05-27 36.75 39.59 36.69 38.10 4.4M
2021-05-26 35.96 36.83 35.37 36.69 2.1M
2021-05-25 35.92 36.80 35.70 36.32 1.6M
2021-05-24 35.67 35.81 35.10 35.69 1.3M
2021-05-21 36.33 36.71 35.81 35.82 1.4M
2021-05-20 36.28 36.88 35.39 36.40 1.3M
2021-05-19 37.00 37.65 36.80 36.90 1.9M
2021-05-18 36.51 37.27 36.14 36.80 1.7M
2021-05-17 35.81 37.92 35.53 36.93 2.6M
2021-05-14 35.79 36.46 35.75 36.07 1.4M
2021-05-13 37.01 37.68 35.97 36.07 2.2M
2021-05-12 37.68 37.93 36.46 37.09 3.0M
2021-05-11 34.93 40.35 34.93 38.60 4.7M
2021-05-10 36.79 36.89 34.50 34.80 2.7M
2021-05-07 38.31 38.66 36.71 36.79 1.7M
2021-05-06 37.88 38.80 37.67 38.31 1.0M
2021-04-30 39.12 39.33 38.00 38.00 1.6M
2021-04-29 38.40 39.75 37.67 39.40 2.8M
2021-04-28 38.57 39.25 38.20 38.81 1.5M
2021-04-27 41.52 42.20 38.47 38.81 3.5M
2021-04-26 42.13 42.54 40.87 42.53 2.3M
2021-04-23 43.99 44.20 41.94 42.08 3.5M
2021-04-22 44.36 44.93 43.74 43.99 2.2M
2021-04-21 44.87 44.94 44.13 44.47 2.5M
2021-04-20 46.57 47.35 45.28 45.28 2.9M
2021-04-19 45.53 46.93 45.42 46.43 2.6M
2021-04-16 44.93 45.65 44.87 45.36 1.8M
2021-04-15 47.95 47.97 44.87 45.21 3.2M
2021-04-14 46.22 47.80 46.22 47.53 3.4M
2021-04-13 45.33 47.55 45.00 46.49 2.6M
2021-04-12 46.53 48.75 45.20 46.00 3.9M
2021-04-09 47.31 47.36 45.80 46.85 4.3M
2021-04-08 46.73 50.80 46.40 47.95 6.2M
2021-04-07 45.77 47.20 45.35 46.81 4.2M
2021-04-06 45.60 47.45 44.93 46.37 4.0M
2021-04-02 44.59 45.95 43.91 45.58 3.7M
2021-04-01 44.67 45.00 43.79 44.35 2.8M
2021-03-31 44.13 44.67 43.53 44.38 2.6M
2021-03-30 45.13 45.68 43.72 43.90 3.9M
2021-03-29 46.24 47.17 45.34 45.47 3.3M
2021-03-26 46.99 47.33 45.87 46.36 2.7M
2021-03-25 46.17 47.55 45.87 45.99 3.2M
2021-03-24 47.87 48.66 46.40 46.64 4.5M
2021-03-23 50.03 51.22 47.81 49.26 5.8M
2021-03-22 48.47 51.26 48.00 50.33 7.0M
2021-03-19 47.33 49.37 46.89 47.62 5.5M
2021-03-18 48.17 50.00 46.59 48.19 7.1M
2021-03-17 45.05 50.07 44.44 49.13 7.3M
2021-03-16 45.55 46.80 44.44 45.67 4.4M
2021-03-15 48.67 48.67 44.07 45.53 6.5M
2021-03-12 50.67 53.21 49.67 50.09 6.1M
2021-03-11 52.98 53.33 48.57 51.17 6.8M
2021-03-10 49.34 54.66 48.57 52.20 8.0M
2021-03-09 53.61 55.60 49.33 49.33 10.2M
2021-03-08 49.33 59.05 48.02 57.07 14.1M
2021-03-05 45.67 50.59 45.03 49.21 9.1M
2021-03-04 47.15 48.20 45.27 46.05 5.6M
2021-03-03 46.59 50.00 45.25 48.06 7.7M
2021-03-02 45.33 48.40 44.67 47.33 7.4M
2021-03-01 43.94 45.33 43.94 44.77 4.8M
2021-02-26 47.33 48.73 45.01 45.21 7.7M
2021-02-25 47.42 51.85 47.04 49.77 10.7M
2021-02-24 44.00 48.99 44.00 47.34 8.8M
2021-02-23 46.87 48.40 44.69 45.20 7.1M
2021-02-22 46.67 48.99 45.37 48.54 10.0M
2021-02-19 42.65 50.00 42.22 48.53 12.2M
2021-02-18 42.59 45.30 42.34 43.33 9.1M
2021-02-10 42.60 45.77 41.67 43.57 10.9M
2021-02-09 44.63 46.00 41.53 41.82 11.0M
2021-02-08 48.63 50.64 45.25 45.53 10.8M
2021-02-05 57.55 59.97 50.27 50.38 13.1M
2021-02-04 63.33 71.33 59.33 59.97 13.9M
2021-02-03 64.59 79.25 60.00 70.83 16.4M
2021-02-02 76.67 97.14 70.00 71.67 17.6M
2021-02-01 50.00 97.33 50.00 97.15 20.9M
2021-01-29 38.67 62.20 38.00 48.33 16.1M
2021-01-28 45.03 46.67 40.22 41.49 14.0M