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
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 35.88 35.99 33.28 33.33 9.2M
2021-12-30 36.69 37.84 35.89 35.90 4.6M
2021-12-29 36.40 37.08 35.30 36.69 4.3M
2021-12-28 36.41 38.26 36.40 36.55 4.0M
2021-12-27 37.35 37.40 35.60 36.37 5.0M
2021-12-24 38.52 38.68 36.81 37.10 3.9M
2021-12-23 36.03 38.88 35.82 38.00 7.4M
2021-12-22 35.01 36.70 34.60 36.20 5.8M
2021-12-21 34.79 35.99 34.65 34.86 5.1M
2021-12-20 35.20 36.23 34.23 34.46 5.9M
2021-12-17 36.64 37.00 35.15 35.30 4.7M
2021-12-16 36.52 37.50 35.40 37.00 5.5M
2021-12-15 36.57 39.20 36.10 36.16 7.1M
2021-12-14 37.42 37.75 35.90 36.80 5.9M
2021-12-13 34.71 37.88 34.31 37.24 9.9M
2021-12-10 35.74 35.88 34.29 34.90 6.0M
2021-12-09 37.25 38.50 35.75 35.94 11.1M
2021-12-08 34.98 38.18 34.36 37.55 12.3M
2021-12-07 34.05 35.47 34.05 34.83 5.4M
2021-12-06 34.00 34.92 33.60 34.71 6.0M
2021-12-03 32.20 34.46 32.20 34.30 6.8M
2021-12-02 33.23 33.81 32.02 32.24 4.3M
2021-12-01 33.81 34.28 33.26 33.57 4.4M
2021-11-30 32.66 34.75 32.61 33.72 8.0M
2021-11-29 32.00 32.83 31.76 32.61 4.6M
2021-11-26 33.16 33.30 32.11 32.30 6.6M
2021-11-25 34.60 35.26 32.52 33.46 12.8M
2021-11-24 34.42 36.49 33.90 35.07 14.0M
2021-11-23 34.00 34.44 33.25 33.61 7.2M
2021-11-22 34.44 35.30 33.58 34.25 15.6M
2021-11-19 31.00 35.69 30.99 34.03 17.6M
2021-11-18 32.43 33.38 31.21 31.28 8.6M
2021-11-17 34.44 34.90 32.18 32.45 11.8M
2021-11-16 32.90 34.69 32.50 33.47 9.4M
2021-11-15 31.97 34.34 31.15 33.54 10.3M
2021-11-12 31.32 32.74 31.00 31.98 7.0M
2021-11-11 30.88 32.00 30.00 31.35 6.7M
2021-11-10 31.45 32.52 30.81 30.99 5.8M
2021-11-09 30.71 31.75 30.60 31.45 5.6M
2021-11-08 30.00 33.77 28.70 31.86 10.4M
2021-11-05 30.00 31.10 29.13 30.30 9.1M
2021-11-04 28.50 31.30 28.33 30.90 8.0M
2021-11-03 27.62 28.67 27.36 28.50 4.1M
2021-11-02 27.54 29.00 27.30 27.83 5.9M
2021-11-01 25.87 27.48 25.86 27.30 4.7M
2021-10-29 25.50 25.85 25.15 25.83 1.9M
2021-10-28 25.70 26.29 25.22 25.42 3.2M
2021-10-27 27.60 27.60 25.60 25.95 4.7M
2021-10-26 26.80 27.94 26.80 27.86 3.3M
2021-10-25 27.40 27.40 26.78 27.00 2.3M
2021-10-22 26.94 28.05 26.60 27.44 3.1M
2021-10-21 27.11 27.60 26.48 26.74 2.9M
2021-10-20 27.14 27.88 27.03 27.28 3.4M
2021-10-19 27.33 27.74 27.01 27.11 2.5M
2021-10-18 27.90 28.21 27.13 27.53 2.4M
2021-10-15 28.50 28.88 27.50 27.90 4.5M
2021-10-14 29.15 29.35 28.85 29.04 1.1M
2021-10-13 29.60 29.60 28.41 29.15 1.4M
2021-10-12 30.38 30.57 28.60 28.89 2.4M
2021-10-11 30.49 30.88 29.19 30.40 2.5M
2021-10-08 29.78 30.58 29.15 29.92 1.8M
2021-09-30 28.69 29.69 28.30 29.39 2.1M
2021-09-29 30.32 30.50 28.48 28.59 2.5M
2021-09-28 30.25 30.99 29.82 30.35 2.2M
2021-09-27 31.78 31.87 29.17 30.25 5.9M
2021-09-24 31.90 32.59 31.50 31.95 3.0M
2021-09-23 33.13 33.96 31.90 31.90 5.6M
2021-09-22 34.20 34.98 33.22 33.64 4.5M
2021-09-17 34.97 35.62 34.36 34.93 3.8M
2021-09-16 35.92 36.55 34.45 34.90 5.4M
2021-09-15 33.84 37.48 32.83 36.45 8.3M
2021-09-14 35.15 35.45 33.14 33.35 7.5M
2021-09-13 36.08 36.30 34.41 34.41 8.3M
2021-09-10 35.36 36.79 34.80 36.49 7.0M
2021-09-09 35.50 36.99 35.06 35.13 5.6M
2021-09-08 36.28 36.85 35.14 36.50 6.5M
2021-09-07 34.86 36.38 34.86 36.18 7.3M
2021-09-06 35.02 35.95 34.18 35.23 7.2M
2021-09-03 35.29 35.66 34.05 35.38 8.7M
2021-09-02 31.67 36.00 31.67 35.30 14.0M
2021-09-01 32.60 32.88 30.68 31.90 7.1M
2021-08-31 31.99 33.67 31.81 33.06 10.0M
2021-08-30 31.33 33.50 31.20 32.73 13.6M
2021-08-27 29.45 33.19 28.75 31.72 13.1M
2021-08-26 29.02 30.35 29.02 29.63 5.0M
2021-08-25 30.40 31.11 29.01 29.41 6.6M
2021-08-24 31.00 31.07 30.13 30.52 4.8M
2021-08-23 30.66 31.43 29.89 31.09 7.1M
2021-08-20 29.45 31.46 29.40 30.80 11.1M
2021-08-19 28.74 29.33 28.52 29.18 4.0M
2021-08-18 28.25 29.05 28.09 28.89 3.8M
2021-08-17 29.46 30.07 28.32 28.47 5.0M
2021-08-16 29.20 30.00 28.40 29.31 5.8M
2021-08-13 29.46 29.59 28.80 29.22 6.4M
2021-08-12 29.31 30.40 29.28 29.75 6.7M
2021-08-11 30.77 30.90 29.40 29.58 10.4M
2021-08-10 30.80 31.20 30.38 30.76 5.8M
2021-08-09 30.88 31.25 29.95 30.85 6.2M
2021-08-06 31.70 31.94 29.81 30.88 10.7M
2021-08-05 31.45 32.35 31.33 31.94 9.3M
2021-08-04 34.68 34.73 30.68 32.00 18.7M
2021-08-03 35.05 36.38 34.05 36.00 11.1M
2021-08-02 36.88 36.90 34.35 35.77 13.3M
2021-07-30 36.80 38.70 36.20 37.36 12.5M
2021-07-29 34.02 38.78 34.02 37.65 16.9M
2021-07-28 33.50 35.20 31.88 33.92 13.3M
2021-07-27 32.62 36.66 32.50 34.38 16.5M
2021-07-26 32.50 33.80 31.30 33.45 14.6M
2021-07-23 30.52 32.50 30.45 31.35 9.8M
2021-07-22 31.70 31.70 30.36 30.62 7.9M
2021-07-21 29.28 31.66 28.80 31.40 14.8M
2021-07-20 28.00 29.46 27.71 29.25 8.6M
2021-07-19 26.66 29.56 26.30 28.23 9.7M
2021-07-16 26.60 27.20 26.20 26.66 4.0M
2021-07-15 26.57 26.77 25.90 26.62 3.3M
2021-07-14 27.50 27.50 26.31 26.71 5.3M
2021-07-13 26.51 27.44 26.10 27.27 8.0M
2021-07-12 26.45 27.14 26.22 26.36 5.8M
2021-07-09 27.00 27.00 26.10 26.37 6.3M
2021-07-08 25.29 27.80 25.12 27.25 10.5M
2021-07-07 24.00 24.77 23.99 24.42 2.5M
2021-07-06 25.24 25.26 23.98 24.36 3.6M
2021-07-05 24.80 25.42 24.71 25.40 2.4M
2021-07-02 24.71 25.20 24.28 24.80 2.0M
2021-07-01 25.59 25.85 24.66 24.69 2.6M
2021-06-30 24.66 25.75 24.65 25.56 3.3M
2021-06-29 25.29 25.50 24.30 24.73 3.3M
2021-06-28 24.87 25.90 24.87 25.49 2.4M
2021-06-25 24.90 25.35 24.60 24.87 2.5M
2021-06-24 26.52 26.52 25.12 25.14 4.3M
2021-06-23 25.80 26.72 25.79 26.52 4.4M
2021-06-22 26.96 26.97 25.96 26.14 5.1M
2021-06-21 27.30 27.55 26.65 27.00 6.3M
2021-06-18 27.00 28.93 26.67 27.78 8.5M
2021-06-17 25.51 26.92 25.38 26.06 6.5M
2021-06-16 27.24 27.65 25.38 25.67 7.8M
2021-06-15 28.00 30.35 27.17 27.19 12.2M
2021-06-11 24.41 27.16 24.41 26.63 10.1M
2021-06-10 23.99 24.92 23.64 24.67 3.7M
2021-06-09 24.00 24.69 23.49 23.78 2.4M
2021-06-08 24.00 24.18 23.45 24.02 2.6M
2021-06-07 24.30 24.86 23.57 23.95 4.4M
2021-06-04 24.41 25.03 23.85 23.95 3.2M
2021-06-03 24.89 24.99 24.26 24.41 1.7M
2021-06-02 25.85 25.85 24.44 24.45 2.8M
2021-06-01 24.79 26.60 24.70 25.76 5.3M
2021-05-31 24.38 25.02 24.20 24.92 3.9M
2021-05-28 24.24 24.81 24.03 24.38 3.5M
2021-05-27 24.21 24.88 24.06 24.64 4.3M
2021-05-26 22.90 24.75 22.90 24.31 5.8M
2021-05-25 22.85 23.32 22.75 22.87 2.6M
2021-05-24 21.93 23.07 21.77 22.90 3.8M
2021-05-21 22.06 22.39 21.84 21.94 1.1M
2021-05-20 22.15 22.61 21.77 22.07 2.0M
2021-05-19 22.11 22.82 22.00 22.50 2.9M
2021-05-18 22.09 22.64 21.79 22.45 2.7M
2021-05-17 22.30 23.39 21.28 22.28 4.1M
2021-05-14 21.32 21.60 21.08 21.43 1.7M
2021-05-13 21.24 22.10 21.10 21.41 3.3M
2021-05-12 20.80 21.78 20.80 21.41 3.3M
2021-05-11 20.38 21.05 20.26 20.67 1.4M
2021-05-10 20.25 21.23 19.89 20.45 2.4M
2021-05-07 20.88 20.88 19.86 20.25 1.8M
2021-05-06 20.80 21.10 20.73 20.77 1.1M
2021-04-30 20.91 21.00 20.53 20.91 1.2M
2021-04-29 20.50 21.33 20.46 20.90 2.7M
2021-04-28 20.88 21.10 20.08 20.40 4.1M
2021-04-27 21.31 21.31 20.63 20.69 1.8M
2021-04-26 21.59 21.95 21.34 21.37 1.8M
2021-04-23 21.88 21.88 21.18 21.60 2.4M
2021-04-22 21.63 22.29 21.59 21.96 1.7M
2021-04-21 22.05 22.05 21.62 21.66 1.4M
2021-04-20 21.80 22.49 21.58 22.14 2.7M
2021-04-19 21.37 22.08 21.30 21.81 2.4M
2021-04-16 21.48 21.61 21.17 21.30 2.6M
2021-04-15 21.90 22.18 21.48 21.49 2.0M
2021-04-14 21.96 22.47 21.70 21.99 1.7M
2021-04-13 22.92 23.39 21.50 21.96 3.3M
2021-04-12 24.20 24.20 22.69 23.10 3.0M
2021-04-09 24.30 25.14 24.11 24.15 1.7M
2021-04-08 24.41 25.10 24.20 24.61 1.4M
2021-04-07 24.75 24.92 24.30 24.41 1.2M
2021-04-06 25.02 25.13 24.71 24.75 0.8M
2021-04-02 24.91 25.01 24.52 24.82 1.6M
2021-04-01 25.10 25.50 24.88 24.99 1.4M
2021-03-31 25.66 25.99 24.98 24.98 1.5M
2021-03-30 25.76 26.16 25.57 25.78 0.9M
2021-03-29 25.96 26.29 25.58 25.91 1.5M
2021-03-26 25.04 26.21 25.04 26.09 2.1M
2021-03-25 25.90 26.14 24.44 25.41 2.2M
2021-03-24 25.99 26.40 25.35 25.92 2.9M
2021-03-23 24.88 26.30 24.88 26.30 4.0M
2021-03-22 24.40 24.95 24.07 24.77 1.1M
2021-03-19 24.41 24.89 24.22 24.31 1.3M
2021-03-18 24.94 24.99 24.56 24.67 1.0M
2021-03-17 24.70 24.98 24.20 24.89 1.2M
2021-03-16 24.49 25.15 24.05 24.70 1.3M
2021-03-15 24.80 25.25 24.30 24.45 1.6M
2021-03-12 25.00 25.41 24.58 25.25 1.7M
2021-03-11 24.88 25.30 24.18 24.96 2.4M
2021-03-10 26.40 26.50 24.52 24.55 2.8M
2021-03-09 26.50 27.20 24.80 26.28 3.5M
2021-03-08 27.50 27.50 26.32 26.78 3.0M
2021-03-05 27.38 28.25 26.83 26.91 4.0M
2021-03-04 26.64 28.56 26.64 27.50 5.7M
2021-03-03 26.51 27.29 26.11 27.05 4.3M
2021-03-02 25.41 27.23 25.23 26.51 5.8M
2021-03-01 25.50 25.77 24.81 25.77 4.0M
2021-02-26 22.25 26.80 22.25 25.58 8.3M
2021-02-25 23.74 23.74 22.66 22.66 1.7M
2021-02-24 23.30 24.05 23.17 23.50 1.5M
2021-02-23 24.38 24.38 23.40 23.50 1.9M
2021-02-22 24.04 25.06 24.04 24.26 2.8M
2021-02-19 23.88 24.34 23.34 24.22 2.0M
2021-02-18 24.18 24.58 23.61 23.87 2.4M
2021-02-10 24.98 24.98 24.08 24.14 1.8M
2021-02-09 24.16 24.52 23.86 24.16 2.3M
2021-02-08 23.50 24.40 23.37 24.16 2.7M
2021-02-05 24.12 24.30 22.60 23.59 3.7M
2021-02-04 23.94 24.10 22.92 23.89 2.5M
2021-02-03 22.97 24.50 22.71 23.85 3.3M
2021-02-02 22.88 23.46 22.52 22.97 2.1M
2021-02-01 22.00 23.13 21.83 22.86 2.6M
2021-01-29 22.68 23.47 21.66 21.83 2.1M
2021-01-28 23.87 23.95 22.60 22.90 2.6M
2021-01-27 24.82 24.82 23.56 24.09 3.5M
2021-01-26 24.30 24.92 23.31 24.92 3.8M
2021-01-25 24.38 24.68 23.89 24.12 2.5M
2021-01-22 24.69 25.60 24.13 24.47 4.0M
2021-01-21 25.26 25.26 24.50 24.76 4.3M
2021-01-20 25.02 25.96 25.00 25.26 4.3M
2021-01-19 23.83 25.62 23.52 25.25 5.6M
2021-01-18 23.00 24.18 22.80 23.89 3.1M
2021-01-15 23.74 23.90 23.00 23.11 3.3M
2021-01-14 22.92 24.71 22.64 23.71 6.3M
2021-01-13 20.89 23.20 20.80 22.95 6.9M
2021-01-12 20.35 21.09 20.15 21.08 2.3M
2021-01-11 21.07 21.29 20.26 20.34 2.7M
2021-01-08 21.69 22.25 20.90 21.09 3.4M
2021-01-07 22.13 22.41 21.58 21.69 2.3M
2021-01-06 22.76 22.87 22.20 22.50 2.5M
2021-01-05 22.90 23.29 22.57 22.86 2.9M
2021-01-04 22.41 22.67 22.07 22.50 2.9M