唯特偶

301319
🏛️ 中国 →
48.15
最后更新: 2025-09-29
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
2024-12-31 30.19 30.41 29.15 29.16 1.2M
2024-12-30 30.64 31.02 29.71 30.19 1.3M
2024-12-27 31.30 31.70 30.82 30.93 0.8M
2024-12-26 30.20 31.43 30.20 31.33 1.3M
2024-12-25 30.98 31.16 29.70 30.51 1.6M
2024-12-24 31.39 31.74 30.70 31.18 1.3M
2024-12-23 32.79 33.15 30.89 31.03 1.6M
2024-12-20 32.06 33.33 31.95 32.73 1.6M
2024-12-19 31.45 32.36 31.33 32.11 0.8M
2024-12-18 31.50 32.39 30.39 31.85 1.1M
2024-12-17 32.61 32.71 30.92 31.05 1.5M
2024-12-16 32.92 32.95 32.32 32.61 0.8M
2024-12-13 33.40 33.46 32.78 32.79 1.2M
2024-12-12 33.51 33.63 33.06 33.54 1.4M
2024-12-11 33.53 33.72 32.95 33.51 1.6M
2024-12-10 33.75 34.88 33.01 33.58 2.9M
2024-12-09 32.86 33.06 32.33 32.81 1.3M
2024-12-06 33.00 33.26 31.97 32.86 2.5M
2024-12-05 33.15 33.97 33.07 33.30 2.1M
2024-12-04 33.94 34.70 32.75 33.07 3.0M
2024-12-03 33.67 34.75 33.01 33.27 3.1M
2024-12-02 32.19 33.80 31.81 33.33 3.2M
2024-11-29 31.50 32.97 30.91 32.45 3.1M
2024-11-28 31.46 32.28 31.00 31.13 1.9M
2024-11-27 30.95 31.47 29.85 31.47 1.4M
2024-11-26 31.40 32.22 30.70 30.95 1.6M
2024-11-25 30.12 31.99 29.68 31.69 2.4M
2024-11-22 31.52 31.80 29.82 29.89 2.0M
2024-11-21 31.39 32.26 30.79 31.86 1.9M
2024-11-20 31.49 31.79 31.18 31.63 1.3M
2024-11-19 30.56 31.78 30.01 31.67 1.6M
2024-11-18 31.98 32.49 29.88 30.31 2.0M
2024-11-15 32.89 33.89 31.88 31.98 1.8M
2024-11-14 34.59 35.50 33.20 33.23 1.9M
2024-11-13 34.30 35.42 33.59 34.95 2.6M
2024-11-12 34.80 35.97 33.98 34.45 3.8M
2024-11-11 34.01 35.88 33.91 34.92 5.3M
2024-11-08 31.89 34.34 31.68 33.91 5.1M
2024-11-07 31.61 31.70 31.05 31.56 1.5M
2024-11-06 32.39 32.50 31.30 31.60 2.2M
2024-11-05 30.29 32.35 30.13 31.85 2.7M
2024-11-04 29.60 30.60 29.40 30.40 1.3M
2024-11-01 30.61 30.81 28.96 29.01 1.5M
2024-10-31 29.97 30.98 29.70 30.61 1.5M
2024-10-30 30.68 31.23 29.90 30.26 1.6M
2024-10-29 31.86 31.88 30.56 30.63 1.8M
2024-10-28 31.63 31.96 31.31 31.92 1.6M
2024-10-25 31.33 32.00 30.80 31.62 1.7M
2024-10-24 31.26 31.95 30.63 31.10 1.3M
2024-10-23 31.78 31.89 31.06 31.30 1.7M
2024-10-22 31.78 32.44 31.00 31.78 1.9M
2024-10-21 31.66 32.27 31.32 31.81 3.0M
2024-10-18 29.71 31.84 29.70 31.43 2.4M
2024-10-17 30.04 30.39 29.66 29.70 1.1M
2024-10-16 29.50 30.10 28.97 29.62 1.3M
2024-10-15 29.55 30.76 29.24 29.50 1.7M
2024-10-14 28.60 29.59 27.97 29.56 1.3M
2024-10-11 30.27 30.36 28.16 28.68 1.8M
2024-10-10 30.55 31.56 30.10 30.36 1.6M
2024-10-09 32.99 33.31 30.05 30.51 3.3M
2024-10-08 35.98 35.98 31.00 34.75 4.8M
2024-09-30 27.76 30.80 27.50 30.40 3.3M
2024-09-27 25.77 27.18 25.57 26.84 1.8M
2024-09-26 24.31 25.29 24.21 25.29 1.0M
2024-09-25 24.51 25.04 24.33 24.50 1.1M
2024-09-24 23.50 24.33 23.40 24.33 0.9M
2024-09-23 23.56 23.88 23.32 23.51 0.5M
2024-09-20 23.90 23.94 23.40 23.50 0.6M
2024-09-19 23.43 24.13 23.38 23.80 0.5M
2024-09-18 23.62 23.98 23.15 23.47 0.5M
2024-09-13 24.48 24.49 23.58 23.62 0.9M
2024-09-12 24.61 25.07 24.36 24.48 0.6M
2024-09-11 25.02 25.02 24.50 24.72 0.6M
2024-09-10 24.57 25.06 24.21 24.84 0.9M
2024-09-09 24.85 24.90 24.31 24.51 0.8M
2024-09-06 25.52 25.90 24.82 24.90 0.9M
2024-09-05 25.79 26.13 25.59 25.78 0.6M
2024-09-04 25.81 25.96 25.40 25.80 0.7M
2024-09-03 26.25 26.25 25.54 26.01 0.7M
2024-09-02 26.38 26.48 25.68 25.70 0.9M
2024-08-30 26.01 26.56 25.79 26.25 1.6M
2024-08-29 24.73 26.33 24.66 26.04 2.1M
2024-08-28 24.35 24.80 24.10 24.63 0.7M
2024-08-27 25.01 25.02 24.31 24.36 0.7M
2024-08-26 24.57 25.24 24.43 25.11 0.8M
2024-08-23 25.22 25.22 24.24 24.57 1.0M
2024-08-22 25.13 25.60 24.70 24.70 1.0M
2024-08-21 25.01 25.88 24.80 25.34 1.3M
2024-08-20 26.07 26.20 24.91 25.13 1.9M
2024-08-19 25.79 27.71 25.20 26.50 3.4M
2024-08-16 24.90 26.00 24.85 25.55 1.2M
2024-08-15 24.81 25.28 24.36 24.90 0.7M
2024-08-14 24.90 25.00 24.65 24.79 0.4M
2024-08-13 24.42 24.99 24.37 24.90 0.5M
2024-08-12 24.83 24.94 24.35 24.52 0.5M
2024-08-09 25.49 25.49 24.73 24.83 0.7M
2024-08-08 25.01 25.01 24.22 24.65 0.7M
2024-08-07 25.49 25.49 24.81 25.01 0.6M
2024-08-06 24.61 25.07 24.53 24.90 0.6M
2024-08-05 25.47 25.78 24.41 24.50 1.0M
2024-08-02 26.34 26.50 25.43 25.43 0.8M
2024-08-01 26.87 27.07 26.32 26.45 0.8M
2024-07-31 25.32 26.58 25.22 26.58 1.1M
2024-07-30 25.24 25.75 25.02 25.42 0.8M
2024-07-29 25.84 26.08 25.15 25.25 1.0M
2024-07-26 25.60 25.85 25.20 25.76 0.8M
2024-07-25 25.56 25.78 24.84 25.25 0.8M
2024-07-24 25.84 26.35 25.50 25.57 0.9M
2024-07-23 26.70 27.18 25.93 25.96 0.8M
2024-07-22 26.68 27.10 26.47 26.89 0.9M
2024-07-19 25.77 26.95 25.28 26.66 1.1M
2024-07-18 25.74 25.88 25.05 25.67 1.1M
2024-07-17 26.71 27.02 25.89 25.98 0.8M
2024-07-16 26.88 27.07 26.34 26.97 0.7M
2024-07-15 27.11 27.26 26.53 26.75 0.9M
2024-07-12 28.07 28.30 26.87 27.10 1.3M
2024-07-11 27.62 28.19 27.38 28.07 0.9M
2024-07-10 27.50 27.65 27.01 27.05 0.7M
2024-07-09 26.08 27.56 25.65 27.52 1.3M
2024-07-08 26.96 27.40 26.08 26.18 1.0M
2024-07-05 26.71 27.54 26.27 27.26 1.0M
2024-07-04 28.01 28.10 26.84 26.84 1.0M
2024-07-03 27.98 28.90 27.25 27.94 1.4M
2024-07-02 29.12 29.49 28.05 28.25 1.4M
2024-07-01 30.06 30.42 28.38 29.12 1.4M
2024-06-28 29.72 30.66 28.82 30.03 1.4M
2024-06-27 29.52 30.54 29.22 29.25 1.5M
2024-06-26 28.18 29.94 27.61 29.71 1.4M
2024-06-25 28.97 29.38 27.86 28.22 1.4M
2024-06-24 31.02 31.02 28.82 28.98 1.7M
2024-06-21 31.36 31.54 30.68 31.09 1.9M
2024-06-20 31.80 33.28 31.52 31.90 2.0M
2024-06-19 32.33 32.99 31.50 32.43 1.8M
2024-06-18 31.93 32.60 31.81 32.30 1.4M
2024-06-17 31.47 32.28 31.21 31.98 1.3M
2024-06-14 31.40 31.76 31.01 31.63 1.1M
2024-06-13 31.01 32.16 31.01 31.68 1.5M
2024-06-12 30.78 31.90 30.64 31.20 1.8M
2024-06-11 29.30 31.07 28.58 31.03 2.0M
2024-06-07 29.00 29.97 28.52 29.39 1.2M
2024-06-06 29.99 31.07 28.38 28.65 1.7M
2024-06-05 30.32 30.75 29.69 29.72 1.4M
2024-06-04 31.95 32.00 30.02 30.46 2.2M
2024-06-03 32.85 34.09 31.78 32.45 2.7M
2024-05-31 32.40 33.88 32.39 32.91 2.9M
2024-05-30 34.08 34.44 32.38 32.86 3.8M
2024-05-29 31.90 35.24 31.90 35.05 6.1M
2024-05-28 31.35 32.90 30.30 32.83 2.7M
2024-05-27 32.46 32.76 30.90 32.47 2.1M
2024-05-24 32.81 33.69 32.42 32.47 1.6M
2024-05-23 33.31 33.77 32.77 33.04 1.8M
2024-05-22 32.79 33.66 32.57 33.45 1.9M
2024-05-21 32.35 33.10 31.88 33.01 1.4M
2024-05-20 32.41 32.61 32.12 32.35 0.8M
2024-05-17 31.76 32.63 31.54 32.41 1.0M
2024-05-16 31.55 32.61 31.50 31.76 1.3M
2024-05-15 30.94 32.97 30.36 31.61 1.6M
2024-05-14 31.21 31.62 30.73 30.95 0.6M
2024-05-13 31.72 31.81 30.56 30.76 1.0M
2024-05-10 33.12 33.21 31.81 32.00 1.1M
2024-05-09 32.51 33.27 32.50 33.01 0.7M
2024-05-08 32.87 32.97 32.42 32.48 0.4M
2024-05-07 33.10 33.38 32.62 32.88 0.6M
2024-05-06 32.56 33.30 32.49 33.10 0.8M
2024-04-30 32.26 32.68 31.81 32.15 0.5M
2024-04-29 31.50 32.62 31.50 32.26 0.7M
2024-04-26 30.70 31.83 30.39 31.50 0.8M
2024-04-25 30.52 30.93 30.22 30.75 0.9M
2024-04-24 29.38 30.79 29.38 30.61 1.3M
2024-04-23 28.48 29.83 28.31 29.48 1.3M
2024-04-22 28.75 28.88 27.76 28.11 1.0M
2024-04-19 28.88 29.46 28.61 28.80 0.8M
2024-04-18 29.17 29.92 28.50 28.95 1.1M
2024-04-17 27.77 29.24 27.77 29.15 1.1M
2024-04-16 29.10 29.10 26.55 27.28 1.6M
2024-04-15 31.92 32.16 28.62 29.30 2.0M
2024-04-12 32.00 33.02 31.85 32.04 0.7M
2024-04-11 33.05 33.06 31.81 32.00 1.0M
2024-04-10 34.17 35.17 32.86 33.11 1.3M
2024-04-09 32.47 34.68 32.28 34.21 1.3M
2024-04-08 33.54 33.81 32.41 32.47 0.7M
2024-04-03 33.35 34.14 32.76 33.70 0.9M
2024-04-02 33.92 34.07 33.31 33.58 0.6M
2024-04-01 33.43 34.69 33.31 34.02 1.0M
2024-03-29 33.08 33.95 32.61 33.24 0.8M
2024-03-28 31.72 35.08 31.35 33.38 1.8M
2024-03-27 32.82 33.06 31.12 31.12 1.2M
2024-03-26 33.37 34.31 32.45 33.11 1.2M
2024-03-25 35.17 35.85 33.59 33.62 1.3M
2024-03-22 36.35 36.78 35.23 35.50 1.8M
2024-03-21 35.95 39.72 35.95 36.90 2.4M
2024-03-20 35.83 37.11 35.30 36.07 1.4M
2024-03-19 36.81 37.59 35.86 36.07 1.5M
2024-03-18 34.53 36.89 34.24 36.56 2.3M
2024-03-15 33.10 34.75 32.57 34.70 1.5M
2024-03-14 33.85 34.28 32.48 33.10 1.2M
2024-03-13 34.32 34.61 33.85 34.08 0.8M
2024-03-12 34.83 34.90 33.93 34.59 1.0M
2024-03-11 34.69 35.23 33.55 34.99 1.8M
2024-03-08 34.48 36.55 33.61 35.72 2.4M
2024-03-07 34.81 35.40 33.45 34.48 2.1M
2024-03-06 32.33 35.95 32.33 35.12 3.1M
2024-03-05 32.99 33.23 31.76 32.66 1.8M
2024-03-04 31.06 34.21 31.06 33.85 2.9M
2024-03-01 30.88 31.55 30.74 31.03 1.1M
2024-02-29 29.14 30.95 28.93 30.93 1.2M
2024-02-28 32.46 33.01 29.72 29.80 1.8M
2024-02-27 31.77 33.02 31.38 32.97 2.3M
2024-02-26 32.86 35.09 30.62 33.23 2.6M
2024-02-23 30.02 33.43 29.66 32.86 2.2M
2024-02-22 27.92 30.55 27.73 30.03 1.5M
2024-02-21 27.45 28.69 26.97 27.83 0.9M
2024-02-20 28.21 28.21 26.70 27.74 0.7M
2024-02-19 26.58 29.06 26.58 27.79 1.4M
2024-02-08 22.77 26.99 22.40 26.40 1.6M
2024-02-07 24.31 24.41 21.95 22.90 1.4M
2024-02-06 22.63 24.68 21.07 24.28 1.4M
2024-02-05 25.83 25.99 21.77 23.10 1.4M
2024-02-02 28.38 28.56 24.76 25.83 1.2M
2024-02-01 27.92 28.53 27.20 28.06 0.6M
2024-01-31 30.27 30.79 27.66 28.15 1.0M
2024-01-30 31.52 31.69 30.21 30.30 0.7M
2024-01-29 33.18 33.50 31.46 31.53 0.6M
2024-01-26 33.50 33.73 32.79 33.01 0.5M
2024-01-25 31.90 33.43 31.54 33.43 0.7M
2024-01-24 32.09 32.38 30.83 32.03 0.8M
2024-01-23 32.54 32.54 31.47 32.06 0.8M
2024-01-22 34.28 34.63 32.07 32.54 0.8M
2024-01-19 35.69 35.98 34.23 34.36 0.9M
2024-01-18 36.52 36.86 34.86 35.63 0.6M
2024-01-17 37.52 37.81 36.32 36.36 0.4M
2024-01-16 37.58 37.84 36.94 37.52 0.3M
2024-01-15 37.24 37.88 36.92 37.61 0.4M
2024-01-12 38.41 38.88 37.66 37.73 0.5M
2024-01-11 37.72 38.59 37.15 38.41 0.7M
2024-01-10 36.83 37.92 36.00 37.70 0.8M
2024-01-09 37.01 38.19 36.67 37.03 0.7M
2024-01-08 37.10 37.37 36.65 36.75 0.7M
2024-01-05 37.63 38.19 36.93 37.07 0.8M
2024-01-04 39.01 39.01 37.46 37.68 0.8M
2024-01-03 39.62 39.79 38.63 38.90 0.6M
2024-01-02 40.19 40.61 39.67 39.72 0.7M