捷佳伟创

300724
🏛️ 中国 →
100.72
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
2021-12-31 112.16 115.00 111.57 114.30 5.7M
2021-12-30 109.30 111.78 109.00 110.10 4.0M
2021-12-29 108.00 111.88 105.88 110.33 7.2M
2021-12-28 103.50 108.77 103.25 108.45 7.6M
2021-12-27 104.48 107.00 102.70 103.00 7.6M
2021-12-24 112.98 113.80 105.10 106.03 10.9M
2021-12-23 115.90 117.00 110.30 112.09 11.8M
2021-12-22 126.12 126.30 116.80 117.65 9.6M
2021-12-21 125.99 129.60 122.69 126.53 7.2M
2021-12-20 124.10 128.15 121.25 126.44 9.1M
2021-12-17 129.00 129.50 124.57 125.07 9.9M
2021-12-16 123.77 130.23 122.30 130.13 15.0M
2021-12-15 125.00 129.80 121.78 123.00 19.9M
2021-12-14 116.60 119.50 116.22 117.20 4.8M
2021-12-13 118.45 121.95 117.68 117.84 8.3M
2021-12-10 114.28 119.69 113.60 118.50 12.2M
2021-12-09 114.20 116.40 113.33 114.28 7.4M
2021-12-08 116.99 117.98 113.30 115.62 7.0M
2021-12-07 115.34 118.36 114.21 116.30 7.2M
2021-12-06 114.20 118.58 114.08 114.47 6.5M
2021-12-03 119.00 120.00 113.80 115.35 12.1M
2021-12-02 120.64 123.93 119.11 119.30 7.1M
2021-12-01 120.19 122.89 118.68 121.58 9.1M
2021-11-30 130.90 131.00 120.02 121.20 12.2M
2021-11-29 118.65 131.26 118.50 126.54 12.4M
2021-11-26 120.70 124.60 118.81 121.31 9.7M
2021-11-25 122.02 125.25 119.00 121.30 7.0M
2021-11-24 121.00 125.19 118.12 121.99 11.9M
2021-11-23 113.62 127.77 113.62 121.41 19.6M
2021-11-22 110.45 115.50 109.60 113.05 10.4M
2021-11-19 110.00 112.00 106.30 110.45 13.3M
2021-11-18 101.38 109.37 100.55 106.35 17.1M
2021-11-17 99.51 102.48 98.89 101.15 9.2M
2021-11-16 101.80 103.71 99.11 100.00 9.4M
2021-11-15 106.00 107.00 102.35 103.00 9.7M
2021-11-12 105.00 107.65 103.02 105.41 10.8M
2021-11-11 110.09 110.70 104.02 104.50 14.6M
2021-11-10 124.27 125.11 107.65 110.17 20.7M
2021-11-09 125.51 126.80 121.44 124.11 7.4M
2021-11-08 127.68 129.63 121.01 123.02 9.4M
2021-11-05 128.83 135.58 124.60 130.10 9.7M
2021-11-04 124.99 131.70 124.99 128.83 12.0M
2021-11-03 113.00 120.88 112.00 119.30 9.1M
2021-11-02 114.01 117.24 111.84 112.96 7.6M
2021-11-01 111.16 117.59 109.23 114.65 10.5M
2021-10-29 124.29 124.29 103.85 114.58 24.5M
2021-10-28 137.92 138.99 127.30 128.85 10.2M
2021-10-27 139.02 145.02 137.00 138.60 8.5M
2021-10-26 141.77 142.89 138.55 139.02 4.8M
2021-10-25 136.79 145.50 136.00 142.89 5.6M
2021-10-22 142.44 142.85 137.25 137.32 4.2M
2021-10-21 146.66 146.66 139.11 141.60 5.8M
2021-10-20 137.20 150.42 137.05 146.85 7.8M
2021-10-19 138.35 139.72 136.20 139.17 5.4M
2021-10-18 140.00 145.10 136.12 138.10 5.9M
2021-10-15 136.00 142.00 133.50 140.10 6.4M
2021-10-14 135.37 141.79 134.01 138.75 7.0M
2021-10-13 126.60 136.50 125.52 133.15 5.9M
2021-10-12 129.40 130.03 124.36 125.53 4.4M
2021-10-11 130.58 132.88 127.40 128.00 3.3M
2021-10-08 138.10 139.56 129.86 130.72 4.0M
2021-09-30 132.18 138.88 130.53 137.40 5.0M
2021-09-29 134.01 136.18 131.00 131.20 3.3M
2021-09-28 134.02 140.33 134.02 135.17 3.7M
2021-09-27 140.35 141.08 132.18 135.99 6.3M
2021-09-24 138.00 145.00 135.60 140.33 7.2M
2021-09-23 140.00 141.20 136.00 137.58 5.1M
2021-09-22 138.00 143.91 137.09 139.20 3.6M
2021-09-17 145.31 148.04 138.02 141.50 6.5M
2021-09-16 155.00 159.56 146.01 146.23 6.7M
2021-09-15 149.50 154.99 148.08 153.92 6.4M
2021-09-14 150.48 151.80 147.00 148.86 6.0M
2021-09-13 155.97 164.00 146.63 148.50 7.3M
2021-09-10 155.20 157.90 150.51 157.37 5.9M
2021-09-09 155.01 156.50 149.80 155.10 7.3M
2021-09-08 167.00 169.40 152.11 154.70 9.2M
2021-09-07 165.01 169.20 158.88 167.39 6.8M
2021-09-06 162.41 168.50 157.11 165.97 7.4M
2021-09-03 178.90 185.88 159.01 164.55 11.3M
2021-09-02 169.00 183.75 168.90 179.00 8.4M
2021-09-01 208.50 208.59 168.93 171.37 13.1M
2021-08-31 197.77 205.99 196.01 205.99 6.9M
2021-08-30 199.79 210.00 185.08 200.90 10.6M
2021-08-27 188.90 202.00 184.03 194.70 10.8M
2021-08-26 190.11 198.00 187.89 188.88 7.9M
2021-08-25 190.20 199.84 189.70 194.00 8.8M
2021-08-24 202.00 202.00 188.00 192.83 11.1M
2021-08-23 200.00 210.80 191.51 199.98 12.6M
2021-08-20 182.00 209.33 182.00 201.50 11.8M
2021-08-19 177.90 193.80 175.55 186.90 9.7M
2021-08-18 160.02 172.52 160.02 164.14 8.0M
2021-08-17 157.38 171.77 157.37 160.52 8.6M
2021-08-16 151.03 161.98 151.03 160.02 8.3M
2021-08-13 145.18 157.60 145.12 148.49 5.6M
2021-08-12 149.36 150.00 143.50 147.60 5.8M
2021-08-11 142.00 153.22 140.00 150.00 8.8M
2021-08-10 156.00 163.69 148.88 154.50 7.5M
2021-08-09 162.00 164.68 151.00 152.13 7.3M
2021-08-06 157.63 169.00 154.70 167.27 6.8M
2021-08-05 153.00 165.85 152.03 161.50 7.5M
2021-08-04 144.07 158.28 144.07 154.49 7.1M
2021-08-03 155.99 157.72 141.11 145.50 8.3M
2021-08-02 158.59 165.00 150.58 157.76 7.9M
2021-07-30 154.97 174.88 152.81 162.50 8.9M
2021-07-29 148.00 163.60 145.19 158.01 9.4M
2021-07-28 137.15 145.00 133.50 144.20 8.7M
2021-07-27 157.80 159.97 139.60 141.37 10.3M
2021-07-26 163.18 167.50 145.50 159.33 13.7M
2021-07-23 150.00 168.22 150.00 168.22 11.1M
2021-07-22 136.48 141.50 131.19 140.18 6.4M
2021-07-21 140.31 141.12 133.80 137.00 7.0M
2021-07-20 135.16 139.93 128.19 136.40 8.2M
2021-07-19 133.00 142.00 133.00 136.46 7.8M
2021-07-16 129.00 138.67 128.00 131.55 8.6M
2021-07-15 121.00 130.09 118.50 128.64 9.0M
2021-07-14 118.40 125.00 117.01 119.54 6.4M
2021-07-13 116.00 127.87 115.41 119.89 8.0M
2021-07-12 116.00 118.58 113.38 116.94 7.8M
2021-07-09 106.60 115.25 103.01 114.08 7.1M
2021-07-08 104.00 110.29 102.00 106.73 8.0M
2021-07-07 97.50 104.72 95.40 104.65 8.1M
2021-07-06 102.80 104.28 94.80 98.60 6.3M
2021-07-05 102.13 104.79 99.99 103.54 4.2M
2021-07-02 108.22 108.34 101.82 102.22 6.6M
2021-07-01 116.62 117.28 109.05 110.55 4.4M
2021-06-30 119.68 120.00 114.17 116.01 5.7M
2021-06-29 113.85 120.70 112.16 117.80 6.8M
2021-06-28 114.45 118.26 111.50 113.90 4.4M
2021-06-25 111.71 118.50 111.02 114.29 4.9M
2021-06-24 110.55 115.00 109.70 112.50 4.7M
2021-06-23 110.77 114.63 109.16 111.62 4.2M
2021-06-22 114.98 115.00 108.64 110.50 4.8M
2021-06-21 103.00 115.50 102.89 115.18 6.1M
2021-06-18 102.63 108.20 102.63 104.65 4.2M
2021-06-17 103.15 105.48 100.99 102.50 3.7M
2021-06-16 110.68 112.50 101.55 102.61 4.9M
2021-06-15 113.18 115.26 109.17 111.51 4.2M
2021-06-11 109.66 115.20 107.68 112.00 4.4M
2021-06-10 106.51 111.50 105.15 109.66 4.1M
2021-06-09 106.59 107.58 104.12 105.15 2.1M
2021-06-08 110.73 113.23 105.12 106.69 3.7M
2021-06-07 111.00 113.50 108.50 111.26 3.1M
2021-06-04 110.93 113.39 108.00 110.86 3.9M
2021-06-03 122.21 122.35 111.72 112.00 5.7M
2021-06-02 130.68 130.68 120.51 121.80 7.0M
2021-06-01 113.00 119.48 111.11 118.80 5.0M
2021-05-31 105.20 115.20 105.20 115.00 7.1M
2021-05-28 99.87 105.31 98.43 105.10 5.0M
2021-05-27 93.99 99.30 93.90 98.00 3.6M
2021-05-26 97.89 98.79 93.30 93.84 2.9M
2021-05-25 97.00 98.67 96.61 97.90 2.2M
2021-05-24 95.29 97.40 93.50 97.18 2.3M
2021-05-21 97.00 99.75 95.36 96.27 2.3M
2021-05-20 96.89 96.89 94.87 96.81 2.3M
2021-05-19 93.97 97.39 93.01 95.72 2.3M
2021-05-18 94.46 96.71 93.71 93.93 3.2M
2021-05-17 91.38 96.42 90.02 94.10 4.4M
2021-05-14 89.08 91.40 87.01 91.37 4.1M
2021-05-13 93.39 94.37 89.35 90.01 3.9M
2021-05-12 95.01 96.27 91.60 94.39 3.2M
2021-05-11 95.87 97.73 94.00 96.10 2.3M
2021-05-10 103.80 103.80 95.21 97.59 4.9M
2021-05-07 111.00 112.48 102.17 103.85 3.3M
2021-05-06 111.32 115.58 107.00 111.24 3.9M
2021-04-30 106.62 113.89 105.65 110.46 3.6M
2021-04-29 113.00 115.29 107.32 107.76 3.3M
2021-04-28 108.85 112.50 108.45 112.09 2.7M
2021-04-27 113.35 114.00 108.26 109.50 3.1M
2021-04-26 109.00 116.89 108.80 113.84 3.8M
2021-04-23 109.85 112.56 108.01 108.50 2.4M
2021-04-22 107.21 110.55 106.10 109.47 2.1M
2021-04-21 107.04 108.38 104.70 106.98 2.0M
2021-04-20 108.55 111.45 107.42 108.00 1.8M
2021-04-19 103.28 110.50 102.03 109.70 3.0M
2021-04-16 105.11 105.88 101.26 103.70 2.0M
2021-04-15 105.34 106.00 102.00 105.57 1.8M
2021-04-14 103.96 106.99 102.61 105.51 2.6M
2021-04-13 110.34 110.34 102.90 104.17 2.7M
2021-04-12 108.33 113.65 107.00 108.80 3.7M
2021-04-09 114.88 116.00 107.10 108.50 3.8M
2021-04-08 111.55 116.00 110.22 114.89 3.9M
2021-04-07 120.00 120.00 109.00 112.74 4.5M
2021-04-06 110.33 122.40 110.12 118.90 5.7M
2021-04-02 111.90 113.28 108.15 110.12 1.6M
2021-04-01 110.37 111.97 107.70 111.08 2.4M
2021-03-31 110.30 112.00 106.51 108.33 4.1M
2021-03-30 109.50 113.25 108.45 111.55 3.2M
2021-03-29 111.91 112.90 108.10 110.61 2.8M
2021-03-26 105.00 111.44 103.80 110.50 4.5M
2021-03-25 97.91 104.51 97.91 103.49 3.1M
2021-03-24 104.99 105.59 95.93 97.88 3.8M
2021-03-23 106.47 108.47 104.09 106.18 2.2M
2021-03-22 104.47 110.97 104.00 104.91 2.7M
2021-03-19 102.62 107.18 101.06 104.84 3.0M
2021-03-18 98.59 106.55 96.47 105.87 4.8M
2021-03-17 92.72 97.59 92.46 97.04 2.9M
2021-03-16 93.39 95.24 90.88 92.82 3.4M
2021-03-15 92.83 95.40 92.02 93.76 2.7M
2021-03-12 100.53 101.99 93.33 94.41 3.4M
2021-03-11 99.00 99.63 94.97 97.45 2.4M
2021-03-10 99.54 100.38 95.86 97.33 2.8M
2021-03-09 97.88 101.25 93.67 96.02 3.4M
2021-03-08 104.96 104.96 98.23 98.65 3.2M
2021-03-05 96.05 104.87 96.00 103.49 4.5M
2021-03-04 110.10 110.11 98.00 99.09 4.4M
2021-03-03 106.31 111.45 104.80 111.18 4.0M
2021-03-02 109.80 112.47 105.75 106.86 2.7M
2021-03-01 108.03 111.68 106.50 109.97 3.3M
2021-02-26 108.97 111.00 105.00 107.91 3.5M
2021-02-25 109.10 112.50 107.70 110.10 3.3M
2021-02-24 107.77 110.00 105.53 109.00 5.9M
2021-02-23 108.35 109.40 104.56 106.70 4.1M
2021-02-22 113.64 114.77 108.50 109.69 3.7M
2021-02-19 112.90 116.47 111.86 113.57 3.5M
2021-02-18 123.26 123.49 112.88 112.98 4.4M
2021-02-10 122.30 122.52 118.53 118.60 3.6M
2021-02-09 114.71 121.20 113.60 120.00 4.3M
2021-02-08 117.22 119.00 111.03 112.20 5.6M
2021-02-05 121.34 121.97 115.98 118.66 3.4M
2021-02-04 118.45 123.50 118.00 121.57 3.7M
2021-02-03 129.25 131.97 120.00 120.50 5.1M
2021-02-02 126.00 131.23 123.08 129.72 4.0M
2021-02-01 130.00 132.96 124.00 125.40 4.2M
2021-01-29 133.73 137.56 129.62 133.34 3.8M
2021-01-28 133.30 134.87 129.80 132.20 3.8M
2021-01-27 139.95 140.00 131.02 138.70 3.3M
2021-01-26 149.46 150.11 138.00 138.66 4.1M
2021-01-25 145.11 155.40 144.12 147.25 5.8M
2021-01-22 138.23 146.27 136.02 145.11 4.7M
2021-01-21 136.53 139.36 134.20 136.88 3.4M
2021-01-20 132.84 137.80 131.00 136.50 3.3M
2021-01-19 137.38 140.13 132.30 133.02 3.1M
2021-01-18 141.79 142.00 134.80 138.38 2.9M
2021-01-15 135.59 139.90 131.00 138.20 4.5M
2021-01-14 134.04 135.66 128.17 134.00 3.4M
2021-01-13 131.00 137.79 130.01 133.08 5.3M
2021-01-12 122.97 132.80 121.96 131.51 6.1M
2021-01-11 130.10 130.10 121.88 123.85 6.4M
2021-01-08 145.00 145.00 126.12 130.00 7.1M
2021-01-07 139.80 147.80 139.00 144.47 5.9M
2021-01-06 136.91 140.56 136.02 138.79 4.3M
2021-01-05 148.00 148.00 134.50 139.00 6.1M
2021-01-04 144.99 150.00 140.19 148.05 5.1M