苏大维格

300331
🏛️ 中国 →
34.81
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
09:30 35.09 35.41 34.82 35.37 1,622.6K
09:35 35.36 35.58 35.18 35.23 1,166.9K
09:40 35.29 35.31 34.93 35.00 1,248.7K
09:45 34.97 34.97 34.77 34.89 1,255.2K
09:50 34.88 34.89 34.46 34.47 1,860.4K
09:55 34.49 34.95 34.49 34.86 959.8K
10:00 34.86 35.07 34.78 34.80 529.8K
10:05 34.80 34.81 34.56 34.75 642.8K
10:10 34.71 34.71 34.54 34.65 509.5K
10:15 34.65 34.82 34.50 34.67 403.5K
10:20 34.66 34.87 34.62 34.86 339.2K
10:25 34.87 35.05 34.85 34.93 484.7K
10:30 34.94 35.02 34.89 34.93 268.5K
10:35 34.93 34.93 34.76 34.89 162.7K
10:40 34.88 35.20 34.80 35.13 367.4K
10:45 35.12 35.66 35.07 35.45 890.3K
10:50 35.51 35.74 35.47 35.74 907.0K
10:55 35.74 36.11 35.74 36.05 1,698.2K
11:00 36.05 36.14 35.80 35.95 769.0K
11:05 35.91 35.92 35.62 35.71 376.8K
11:10 35.71 35.83 35.70 35.80 241.6K
11:15 35.79 35.80 35.63 35.72 317.6K
11:20 35.72 35.73 35.46 35.49 216.3K
11:25 35.48 35.50 35.42 35.50 155.2K
11:30 35.50 35.50 35.50 35.50 0.8K
13:00 35.50 35.50 35.30 35.42 221.6K
13:05 35.42 35.59 35.35 35.57 310.8K
13:10 35.58 35.69 35.54 35.60 221.8K
13:15 35.55 35.83 35.55 35.75 282.8K
13:20 35.73 35.95 35.72 35.77 301.8K
13:25 35.77 35.80 35.65 35.66 159.4K
13:30 35.66 35.66 35.45 35.50 196.5K
13:35 35.50 35.52 35.38 35.40 155.4K
13:40 35.40 35.53 35.30 35.42 308.3K
13:45 35.42 35.64 35.40 35.61 116.4K
13:50 35.60 35.63 35.41 35.45 148.3K
13:55 35.47 35.48 35.26 35.32 165.7K
14:00 35.32 35.45 35.28 35.45 101.2K
14:05 35.41 35.45 35.35 35.38 118.6K
14:10 35.38 35.41 35.25 35.28 152.4K
14:15 35.26 35.30 35.19 35.22 355.6K
14:20 35.23 35.30 35.18 35.18 133.9K
14:25 35.19 35.19 34.94 35.08 540.0K
14:30 35.07 35.16 34.92 35.11 280.2K
14:35 35.11 35.11 34.91 34.91 219.4K
14:40 34.92 35.17 34.91 35.16 238.7K
14:45 35.15 35.32 35.15 35.16 249.7K
14:50 35.16 35.18 34.93 34.98 463.9K
14:55 35.00 35.00 34.82 34.83 408.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 34.95 35.27 34.37 34.81 16.1M
2025-09-26 35.20 36.16 34.37 34.77 23.7M
2025-09-25 36.37 37.00 35.50 35.52 35.7M
2025-09-24 36.80 39.39 35.85 37.30 47.7M
2025-09-23 38.01 38.56 35.10 37.35 46.7M
2025-09-22 39.57 39.83 37.01 38.79 43.9M
2025-09-19 39.00 42.00 38.01 40.36 60.1M
2025-09-18 38.12 42.29 37.10 38.68 73.1M
2025-09-17 36.02 40.26 34.29 38.47 71.5M
2025-09-16 32.40 34.56 31.75 33.55 44.8M
2025-09-15 30.85 33.62 29.92 32.92 52.1M
2025-09-12 31.00 31.30 29.88 30.02 30.6M
2025-09-11 29.35 31.60 28.28 31.05 43.7M
2025-09-10 30.18 31.66 29.65 29.94 35.9M
2025-09-09 31.40 31.96 29.69 30.43 46.9M
2025-09-08 33.28 33.67 30.75 32.12 66.3M
2025-09-05 28.91 33.67 28.08 33.67 80.8M
2025-09-04 30.90 32.06 28.06 28.06 54.5M
2025-09-03 29.00 34.57 28.14 31.98 75.3M
2025-09-02 30.00 30.80 27.75 28.81 66.6M
2025-09-01 25.63 28.16 25.18 27.84 42.4M
2025-08-29 25.90 26.10 24.81 25.69 27.8M
2025-08-28 25.10 26.11 24.77 25.64 33.1M
2025-08-27 23.94 26.48 23.87 24.80 39.9M
2025-08-26 23.98 24.20 23.71 23.82 14.2M
2025-08-25 23.76 24.33 23.41 24.08 24.4M
2025-08-22 23.70 23.93 23.43 23.68 18.4M
2025-08-21 24.01 24.30 23.69 23.93 18.9M
2025-08-20 23.40 24.01 23.13 23.95 16.6M
2025-08-19 23.52 23.78 23.17 23.50 15.1M
2025-08-18 24.17 24.37 23.54 23.66 21.9M
2025-08-15 22.64 23.83 22.64 23.62 23.4M
2025-08-14 23.51 24.60 22.77 22.78 34.2M
2025-08-13 22.53 23.03 22.50 22.88 11.6M
2025-08-12 22.38 22.64 22.08 22.52 9.2M
2025-08-11 22.35 22.72 22.32 22.65 8.6M
2025-08-08 22.78 22.96 22.27 22.35 10.3M
2025-08-07 22.36 23.09 22.36 22.89 19.2M
2025-08-06 21.57 22.55 21.51 22.36 15.4M
2025-08-05 21.39 21.76 21.28 21.64 7.4M
2025-08-04 20.98 21.34 20.82 21.33 5.1M
2025-08-01 21.11 21.35 20.98 21.13 6.7M
2025-07-31 21.70 21.99 21.08 21.15 8.8M
2025-07-30 21.97 22.05 21.50 21.73 7.7M
2025-07-29 21.83 22.19 21.73 21.93 7.7M
2025-07-28 21.98 22.04 21.61 21.94 10.3M
2025-07-25 21.06 21.98 20.96 21.88 17.8M
2025-07-24 20.85 21.15 20.85 21.06 5.6M
2025-07-23 20.96 21.05 20.77 20.82 5.1M
2025-07-22 21.26 21.33 20.94 21.06 6.4M
2025-07-21 21.25 21.38 21.15 21.28 5.1M
2025-07-18 21.51 21.57 21.09 21.40 7.4M
2025-07-17 21.13 21.49 21.06 21.49 5.6M
2025-07-16 21.07 21.36 20.99 21.14 5.5M
2025-07-15 21.53 21.56 20.85 21.16 7.1M
2025-07-14 21.37 21.59 21.19 21.56 4.3M
2025-07-11 21.31 21.55 21.16 21.45 5.4M
2025-07-10 21.55 21.61 21.29 21.37 4.9M
2025-07-09 21.90 21.96 21.43 21.50 6.9M
2025-07-08 21.70 22.01 21.62 21.87 5.5M
2025-07-07 21.71 21.89 21.56 21.66 4.1M
2025-07-04 22.35 22.35 21.66 21.76 8.6M
2025-07-03 22.25 22.46 22.01 22.37 6.2M
2025-07-02 22.66 22.86 22.18 22.29 10.5M
2025-07-01 22.61 23.16 22.47 22.92 17.2M
2025-06-30 22.34 23.20 22.20 22.63 18.3M
2025-06-27 21.85 21.98 21.51 21.62 6.3M
2025-06-26 21.89 22.05 21.65 21.69 7.7M
2025-06-25 21.84 21.95 21.52 21.89 7.8M
2025-06-24 21.35 21.99 21.33 21.84 8.3M
2025-06-23 20.70 21.45 20.63 21.33 6.2M
2025-06-20 21.10 21.62 20.77 21.00 7.8M
2025-06-19 21.78 21.90 21.14 21.16 9.0M
2025-06-18 21.87 22.05 21.48 21.72 8.6M
2025-06-17 22.34 22.55 21.90 22.09 13.2M
2025-06-16 21.15 22.93 20.90 22.53 19.9M
2025-06-13 21.90 21.99 20.91 21.20 14.5M
2025-06-12 21.40 22.38 21.40 22.23 23.1M
2025-06-11 20.77 21.86 20.66 21.50 17.9M
2025-06-10 20.82 21.00 20.20 20.51 6.5M
2025-06-09 20.56 20.99 20.51 20.82 3.6M
2025-06-06 20.81 20.92 20.48 20.51 3.8M
2025-06-05 20.70 20.94 20.48 20.84 4.3M
2025-06-04 20.62 21.05 20.57 20.85 4.7M
2025-06-03 20.13 21.18 20.13 20.59 5.6M
2025-05-30 20.91 20.95 20.44 20.51 6.3M
2025-05-29 21.00 21.27 20.88 21.12 6.7M
2025-05-28 21.83 21.95 20.88 21.06 9.3M
2025-05-27 21.50 22.20 20.95 21.56 15.8M
2025-05-26 20.31 21.17 20.31 21.15 7.2M
2025-05-23 20.55 20.88 20.32 20.33 4.5M
2025-05-22 20.90 21.18 20.56 20.63 4.9M
2025-05-21 21.26 21.43 20.70 20.98 8.8M
2025-05-20 20.48 21.99 20.31 21.44 14.3M
2025-05-19 20.26 20.56 20.05 20.44 3.6M
2025-05-16 20.29 20.46 20.06 20.29 3.1M
2025-05-15 20.59 20.64 20.15 20.16 4.8M
2025-05-14 20.58 20.84 20.29 20.67 4.9M
2025-05-13 21.00 21.10 20.52 20.56 4.9M
2025-05-12 20.54 20.97 20.54 20.82 6.2M
2025-05-09 20.69 20.73 20.25 20.33 4.7M
2025-05-08 20.60 20.96 20.50 20.70 5.9M
2025-05-07 20.30 21.09 20.24 20.89 12.6M
2025-05-06 19.55 20.20 19.51 20.19 6.8M
2025-04-30 19.40 19.67 19.23 19.42 6.4M
2025-04-29 18.47 19.53 18.31 19.49 9.8M
2025-04-28 18.01 18.75 17.96 18.50 6.4M
2025-04-25 17.98 18.29 17.88 18.12 3.2M
2025-04-24 18.31 18.45 17.79 17.98 5.0M
2025-04-23 18.26 18.35 18.04 18.20 3.7M
2025-04-22 18.11 18.23 17.92 18.07 3.5M
2025-04-21 17.89 18.17 17.80 18.14 3.0M
2025-04-18 18.07 18.12 17.64 17.88 3.9M
2025-04-17 18.00 18.60 18.00 18.07 6.1M
2025-04-16 19.40 19.47 18.12 18.24 7.4M
2025-04-15 19.49 20.30 18.81 18.99 12.7M
2025-04-14 18.80 19.11 18.30 18.55 6.3M
2025-04-11 17.37 18.55 17.22 18.21 9.4M
2025-04-10 17.49 17.77 17.29 17.51 6.2M
2025-04-09 16.00 16.99 14.77 16.88 7.8M
2025-04-08 15.90 16.94 15.80 16.26 7.8M
2025-04-07 17.80 18.56 15.78 15.78 10.4M
2025-04-03 19.80 20.09 19.59 19.73 3.1M
2025-04-02 20.24 20.55 19.92 20.04 3.4M
2025-04-01 20.30 20.50 20.24 20.35 2.5M
2025-03-31 20.25 20.37 19.82 20.23 3.9M
2025-03-28 21.30 21.60 20.46 20.46 5.3M
2025-03-27 20.67 21.47 20.34 21.12 6.6M
2025-03-26 20.55 20.88 20.40 20.85 3.9M
2025-03-25 20.63 20.76 20.36 20.48 3.2M
2025-03-24 21.26 21.40 20.12 20.63 5.7M
2025-03-21 21.66 21.79 21.10 21.26 5.7M
2025-03-20 22.18 22.32 21.72 21.80 5.8M
2025-03-19 22.22 22.47 21.95 22.17 4.9M
2025-03-18 22.65 22.69 22.21 22.38 6.1M
2025-03-17 22.37 22.77 22.15 22.65 8.3M
2025-03-14 22.21 22.39 21.61 22.37 9.4M
2025-03-13 21.93 22.59 21.90 22.21 11.9M
2025-03-12 21.76 22.44 21.57 22.03 9.3M
2025-03-11 21.31 21.75 21.30 21.63 6.1M
2025-03-10 22.03 22.45 21.63 21.81 9.1M
2025-03-07 21.88 21.92 21.36 21.51 7.0M
2025-03-06 21.98 22.15 21.70 21.98 8.3M
2025-03-05 21.71 22.04 21.46 21.80 6.6M
2025-03-04 21.28 21.90 21.03 21.86 7.4M
2025-03-03 21.06 21.67 20.85 21.21 7.8M
2025-02-28 22.12 22.27 20.85 20.92 10.2M
2025-02-27 22.92 22.99 21.90 22.38 11.1M
2025-02-26 23.01 23.08 22.68 22.92 10.2M
2025-02-25 22.10 23.18 22.02 22.89 15.6M
2025-02-24 22.41 22.84 21.91 22.52 14.3M
2025-02-21 22.75 22.75 21.67 22.15 17.9M
2025-02-20 21.09 22.19 21.09 22.14 22.7M
2025-02-19 20.33 20.82 20.19 20.75 4.7M
2025-02-18 21.13 21.37 20.29 20.32 8.4M
2025-02-17 20.99 21.50 20.90 21.12 7.5M
2025-02-14 20.79 21.02 20.50 20.81 5.6M
2025-02-13 21.34 21.45 20.83 20.89 8.3M
2025-02-12 21.41 21.49 21.08 21.47 7.5M
2025-02-11 21.27 21.58 20.93 21.16 7.0M
2025-02-10 20.81 21.27 20.62 21.27 8.1M
2025-02-07 20.50 21.09 20.42 20.76 9.6M
2025-02-06 19.77 20.47 19.53 20.47 6.6M
2025-02-05 19.40 19.84 19.21 19.71 6.3M
2025-01-27 20.30 20.40 19.10 19.13 12.0M
2025-01-24 20.17 20.75 20.15 20.69 6.7M
2025-01-23 20.65 21.18 20.28 20.29 8.9M
2025-01-22 20.53 20.65 20.16 20.30 4.3M
2025-01-21 20.61 20.80 20.11 20.55 5.2M
2025-01-20 20.90 20.95 20.36 20.58 5.9M
2025-01-17 20.31 20.87 20.29 20.61 4.5M
2025-01-16 20.69 20.94 20.26 20.54 4.5M
2025-01-15 20.85 20.86 20.44 20.48 4.6M
2025-01-14 20.20 20.85 20.00 20.82 7.4M
2025-01-13 19.21 20.12 18.97 20.01 5.0M
2025-01-10 20.46 20.78 19.64 19.69 5.5M
2025-01-09 20.18 20.68 20.17 20.47 4.3M
2025-01-08 20.45 20.65 19.50 20.39 6.0M
2025-01-07 20.42 20.54 20.03 20.54 4.6M
2025-01-06 20.10 20.55 19.63 20.05 5.4M
2025-01-03 21.36 21.60 20.08 20.10 6.9M
2025-01-02 21.50 22.05 20.60 20.98 6.6M