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
2022-12-30 19.39 19.39 18.70 18.73 4.2M
2022-12-29 19.50 19.82 19.12 19.18 4.1M
2022-12-28 20.00 20.17 19.48 19.50 5.3M
2022-12-27 19.75 20.71 19.45 20.29 9.5M
2022-12-26 18.96 19.80 18.81 19.63 6.5M
2022-12-23 19.03 19.20 18.75 18.97 4.7M
2022-12-22 20.09 20.22 18.91 19.06 7.2M
2022-12-21 20.37 20.57 19.73 19.90 7.3M
2022-12-20 20.77 20.86 19.83 20.52 8.4M
2022-12-19 20.83 21.46 20.59 20.77 8.7M
2022-12-16 21.52 22.26 20.71 20.77 12.5M
2022-12-15 21.60 22.60 21.60 21.80 11.2M
2022-12-14 22.85 23.48 21.70 22.21 17.6M
2022-12-13 22.30 23.60 21.97 22.10 17.3M
2022-12-12 22.76 22.97 21.83 22.49 17.0M
2022-12-09 21.06 24.18 20.62 23.23 29.1M
2022-12-08 18.93 20.35 18.63 20.30 14.4M
2022-12-07 18.43 19.49 18.18 18.80 6.7M
2022-12-06 18.36 18.53 18.03 18.40 3.8M
2022-12-05 18.55 18.60 17.91 18.37 5.2M
2022-12-02 18.00 18.27 17.78 18.01 3.1M
2022-12-01 17.94 18.33 17.78 17.84 2.9M
2022-11-30 17.63 18.25 17.41 17.84 4.4M
2022-11-29 17.38 17.66 17.34 17.60 3.4M
2022-11-28 17.52 17.68 17.15 17.38 3.0M
2022-11-25 18.40 18.40 17.62 17.64 3.4M
2022-11-24 18.42 18.72 18.20 18.27 2.6M
2022-11-23 18.59 18.78 17.92 18.41 4.0M
2022-11-22 19.24 19.38 18.60 18.71 4.3M
2022-11-21 19.24 19.45 18.81 19.16 3.4M
2022-11-18 19.84 20.04 19.25 19.28 4.1M
2022-11-17 19.88 19.91 18.97 19.82 5.6M
2022-11-16 19.70 20.05 19.49 19.50 5.1M
2022-11-15 18.59 19.75 18.50 19.74 6.9M
2022-11-14 18.68 19.02 18.42 18.58 3.9M
2022-11-11 19.28 19.43 18.77 18.80 5.8M
2022-11-10 19.22 19.44 18.65 18.77 4.3M
2022-11-09 19.20 19.53 19.03 19.22 2.9M
2022-11-08 19.94 19.95 19.18 19.39 5.9M
2022-11-07 19.48 20.30 19.28 19.86 8.0M
2022-11-04 19.42 19.72 19.05 19.51 7.4M
2022-11-03 19.05 19.56 18.74 19.41 9.1M
2022-11-02 19.80 20.33 18.62 18.94 14.0M
2022-11-01 17.81 18.49 17.78 18.37 5.0M
2022-10-31 17.00 18.00 16.90 17.78 6.2M
2022-10-28 17.97 18.26 16.98 17.10 6.3M
2022-10-27 18.37 19.11 18.01 18.06 5.1M
2022-10-26 17.70 18.54 17.02 18.37 6.9M
2022-10-25 17.82 18.17 17.34 17.59 6.3M
2022-10-24 18.45 18.92 17.75 18.00 9.5M
2022-10-21 18.20 18.58 17.70 18.33 5.3M
2022-10-20 17.98 18.85 17.51 18.18 5.4M
2022-10-19 18.40 18.44 17.93 18.02 3.2M
2022-10-18 18.87 18.88 18.00 18.30 4.7M
2022-10-17 18.00 18.88 17.92 18.78 3.9M
2022-10-14 17.62 18.17 17.48 18.10 4.0M
2022-10-13 17.11 17.96 16.97 17.53 5.4M
2022-10-12 16.39 17.26 16.04 17.15 5.6M
2022-10-11 16.57 16.68 16.14 16.21 4.5M
2022-10-10 17.59 17.73 16.25 16.43 6.9M
2022-09-30 18.02 18.19 17.42 17.59 3.4M
2022-09-29 18.60 18.77 17.97 18.16 3.3M
2022-09-28 19.29 19.29 18.20 18.26 5.1M
2022-09-27 18.78 19.49 18.78 19.25 5.1M
2022-09-26 18.72 19.15 18.53 18.76 3.5M
2022-09-23 19.80 20.02 18.80 18.94 4.9M
2022-09-22 19.50 20.34 19.10 19.73 6.7M
2022-09-21 20.51 20.51 19.55 19.74 6.2M
2022-09-20 20.50 20.95 20.23 20.51 4.8M
2022-09-19 20.91 21.30 20.25 20.50 5.8M
2022-09-16 20.70 21.90 20.70 20.97 8.3M
2022-09-15 22.76 22.79 20.58 20.90 12.1M
2022-09-14 22.63 23.10 22.00 22.34 7.5M
2022-09-13 22.77 23.80 22.77 23.26 6.7M
2022-09-09 23.42 23.48 22.50 22.90 8.6M
2022-09-08 23.84 24.55 22.90 23.37 17.5M
2022-09-07 21.81 23.75 21.66 23.56 14.1M
2022-09-06 21.57 22.09 21.03 21.81 7.3M
2022-09-05 22.10 22.10 20.96 21.40 8.9M
2022-09-02 21.00 22.86 20.96 22.20 11.2M
2022-09-01 20.56 21.57 20.25 20.94 8.4M
2022-08-31 21.84 22.08 20.35 20.56 11.3M
2022-08-30 20.65 22.50 20.44 21.84 17.3M
2022-08-29 20.35 21.25 20.19 20.54 10.5M
2022-08-26 21.57 21.79 20.71 20.87 11.1M
2022-08-25 23.24 23.31 20.91 21.58 18.4M
2022-08-24 26.00 26.30 22.88 23.03 19.5M
2022-08-23 27.00 27.35 25.68 26.30 15.5M
2022-08-22 28.41 28.55 26.89 27.42 18.3M
2022-08-19 29.30 29.50 28.00 28.51 20.5M
2022-08-18 25.87 29.90 25.25 29.70 26.1M
2022-08-17 26.39 27.95 25.41 25.82 25.5M
2022-08-16 22.87 26.60 22.44 25.59 23.7M
2022-08-15 21.01 22.80 20.90 22.22 10.4M
2022-08-12 22.55 22.88 21.30 21.35 11.6M
2022-08-11 20.76 23.16 20.54 22.88 15.8M
2022-08-10 20.17 20.84 20.01 20.45 6.3M
2022-08-09 20.02 20.54 19.63 20.26 7.8M
2022-08-08 19.90 20.14 19.62 20.02 5.7M
2022-08-05 19.40 20.30 19.40 20.02 8.5M
2022-08-04 19.49 19.95 19.00 19.39 9.2M
2022-08-03 19.78 20.48 19.50 19.51 15.3M
2022-08-02 19.05 20.25 18.55 19.82 19.4M
2022-08-01 17.70 19.44 17.25 19.35 11.5M
2022-07-29 18.10 18.18 17.61 17.70 2.5M
2022-07-28 17.35 18.25 17.35 17.92 4.3M
2022-07-27 16.91 17.40 16.91 17.29 1.6M
2022-07-26 17.16 17.16 16.66 17.07 1.6M
2022-07-25 17.30 17.49 16.81 16.96 1.9M
2022-07-22 17.60 17.84 17.13 17.38 2.3M
2022-07-21 17.40 17.86 17.22 17.60 2.7M
2022-07-20 17.27 18.09 17.27 17.47 3.5M
2022-07-19 17.17 17.43 17.02 17.27 2.3M
2022-07-18 16.66 17.28 16.58 17.15 2.9M
2022-07-15 16.99 17.08 16.68 16.69 2.5M
2022-07-14 16.14 17.34 16.07 17.03 5.2M
2022-07-13 16.07 16.27 15.96 16.12 2.0M
2022-07-12 16.79 16.85 16.07 16.07 2.9M
2022-07-11 17.27 17.38 16.55 16.79 3.2M
2022-07-08 17.10 17.66 17.09 17.45 3.2M
2022-07-07 17.19 17.28 16.80 17.27 2.6M
2022-07-06 17.06 17.50 16.85 17.05 3.1M
2022-07-05 17.51 17.58 16.84 17.06 3.3M
2022-07-04 17.71 17.85 17.18 17.46 3.3M
2022-07-01 17.99 18.13 17.52 17.76 3.8M
2022-06-30 17.85 18.16 17.68 17.76 4.8M
2022-06-29 18.31 18.42 17.67 17.67 6.2M
2022-06-28 18.15 18.60 17.70 18.45 7.3M
2022-06-27 17.49 18.50 17.04 18.14 9.4M
2022-06-24 16.87 17.65 16.87 17.24 4.8M
2022-06-23 16.80 17.08 16.69 16.95 3.6M
2022-06-22 17.46 17.65 16.67 16.74 6.2M
2022-06-21 17.51 17.73 17.20 17.47 6.0M
2022-06-20 18.10 18.38 17.38 17.60 9.2M
2022-06-17 16.87 17.81 16.78 17.70 10.0M
2022-06-16 16.16 17.18 16.06 16.99 6.5M
2022-06-15 16.10 16.70 15.87 16.15 4.9M
2022-06-14 16.15 16.15 15.41 15.85 5.4M
2022-06-13 15.90 16.66 15.85 16.35 3.8M
2022-06-10 15.70 16.17 15.52 16.05 4.4M
2022-06-09 16.58 16.73 15.52 15.64 8.0M
2022-06-08 17.20 17.45 16.50 16.62 9.5M
2022-06-07 17.00 17.83 16.95 17.39 10.5M
2022-06-06 16.93 17.44 16.87 17.28 7.6M
2022-06-02 16.45 17.33 16.15 17.02 9.9M
2022-06-01 17.04 17.08 16.32 16.50 11.8M
2022-05-31 15.90 17.52 15.09 17.03 17.6M
2022-05-30 15.30 15.88 14.90 15.55 4.8M
2022-05-27 15.62 15.67 15.03 15.30 4.0M
2022-05-26 15.45 15.70 14.91 15.56 3.3M
2022-05-25 15.25 15.40 15.00 15.40 3.5M
2022-05-24 16.00 16.03 15.17 15.18 5.8M
2022-05-23 15.65 16.08 15.57 16.01 4.2M
2022-05-20 15.39 15.81 15.39 15.62 5.5M
2022-05-19 14.97 16.16 14.83 15.58 9.7M
2022-05-18 14.71 15.35 14.61 15.24 5.2M
2022-05-17 14.63 14.78 14.37 14.68 2.8M
2022-05-16 14.60 14.85 14.28 14.66 4.0M
2022-05-13 14.51 14.74 14.20 14.53 3.6M
2022-05-12 14.24 14.53 14.15 14.46 3.4M
2022-05-11 13.88 14.88 13.73 14.29 6.0M
2022-05-10 13.30 14.02 13.25 13.77 3.8M
2022-05-09 13.23 13.82 13.23 13.54 3.9M
2022-05-06 13.06 13.43 13.00 13.23 3.0M
2022-05-05 13.86 13.86 13.13 13.45 6.2M
2022-04-29 12.48 13.50 12.47 13.36 6.9M
2022-04-28 12.80 13.07 12.09 12.29 9.0M
2022-04-27 12.28 13.05 11.86 12.97 7.8M
2022-04-26 12.92 13.20 12.45 12.55 8.7M
2022-04-25 14.48 14.48 12.65 12.65 9.8M
2022-04-22 14.98 15.08 14.50 14.59 4.4M
2022-04-21 15.83 15.85 14.83 15.03 5.9M
2022-04-20 15.74 16.28 15.58 15.83 7.3M
2022-04-19 15.86 16.05 15.35 15.64 4.4M
2022-04-18 15.56 15.79 14.82 15.75 4.1M
2022-04-15 15.81 15.87 15.02 15.44 4.6M
2022-04-14 15.42 16.10 15.39 15.92 6.0M
2022-04-13 16.05 16.05 15.36 15.40 3.7M
2022-04-12 16.07 16.19 15.62 15.98 4.3M
2022-04-11 16.70 16.70 15.80 16.07 4.9M
2022-04-08 17.35 17.40 16.62 16.68 5.9M
2022-04-07 17.90 17.97 17.17 17.35 5.8M
2022-04-06 18.11 18.22 17.65 18.00 5.0M
2022-04-01 18.29 18.43 17.86 18.16 6.5M
2022-03-31 19.02 19.18 18.18 18.27 7.2M
2022-03-30 18.78 19.22 18.48 19.11 5.7M
2022-03-29 19.62 19.65 18.56 18.73 5.0M
2022-03-28 19.59 19.75 19.10 19.35 3.2M
2022-03-25 19.95 20.45 19.51 19.65 3.5M
2022-03-24 20.30 20.50 19.85 20.03 2.9M
2022-03-23 20.28 20.73 19.94 20.52 4.3M
2022-03-22 20.31 20.91 19.88 20.38 5.6M
2022-03-21 20.81 21.06 20.00 20.42 4.7M
2022-03-18 21.40 21.46 20.51 20.73 4.9M
2022-03-17 21.05 21.85 20.80 21.50 4.7M
2022-03-16 19.81 20.94 19.51 20.80 5.8M
2022-03-15 21.08 21.08 19.33 19.48 6.9M
2022-03-14 22.20 22.20 20.89 20.90 6.8M
2022-03-11 22.08 22.55 21.72 22.39 4.8M
2022-03-10 24.10 24.34 22.59 22.80 6.6M
2022-03-09 24.08 24.16 22.23 23.49 3.4M
2022-03-08 25.43 25.49 23.73 23.84 3.2M
2022-03-07 26.00 26.21 24.77 25.04 3.0M
2022-03-04 26.66 27.18 25.80 26.28 3.3M
2022-03-03 27.39 27.79 26.82 26.82 1.4M
2022-03-02 27.67 27.68 26.85 27.35 1.3M
2022-03-01 27.92 28.45 27.30 27.67 1.9M
2022-02-28 28.60 28.68 27.55 27.92 2.2M
2022-02-25 27.00 28.39 27.00 28.38 3.5M
2022-02-24 28.03 28.27 26.65 26.88 2.6M
2022-02-23 26.79 28.33 26.64 27.78 3.6M
2022-02-22 26.56 26.87 25.88 26.87 2.4M
2022-02-21 27.32 27.32 26.52 26.77 1.6M
2022-02-18 27.50 27.55 26.61 26.78 1.7M
2022-02-17 28.00 28.10 27.21 27.52 2.1M
2022-02-16 27.12 28.42 27.10 27.86 2.7M
2022-02-15 26.20 27.12 26.17 27.10 3.2M
2022-02-14 26.46 27.33 26.13 26.30 2.4M
2022-02-11 27.70 27.70 26.33 26.57 2.2M
2022-02-10 28.41 29.16 27.36 27.70 2.4M
2022-02-09 28.58 28.97 28.15 28.70 1.7M
2022-02-08 29.48 29.85 27.60 28.80 3.7M
2022-02-07 30.28 31.44 29.40 30.37 3.5M
2022-01-28 30.54 31.60 29.88 30.27 3.2M
2022-01-27 30.63 30.76 29.60 30.31 4.4M
2022-01-26 29.03 31.12 28.81 30.75 4.8M
2022-01-25 28.56 29.66 28.56 28.65 4.2M
2022-01-24 26.00 29.76 25.95 28.70 7.8M
2022-01-21 28.89 29.19 28.49 28.70 2.0M
2022-01-20 29.99 30.14 28.90 29.00 2.3M
2022-01-19 30.15 30.86 29.80 30.00 2.1M
2022-01-18 30.61 31.39 29.94 29.98 2.3M
2022-01-17 29.56 31.03 29.52 30.78 2.5M
2022-01-14 29.69 30.35 29.33 29.83 3.2M
2022-01-13 30.58 30.98 29.83 29.89 2.0M
2022-01-12 30.84 31.30 30.40 30.80 1.9M
2022-01-11 31.40 32.00 30.53 30.62 2.5M
2022-01-10 32.54 32.82 30.54 31.69 3.6M
2022-01-07 32.63 33.90 32.12 33.01 3.6M
2022-01-06 32.26 32.93 31.88 32.85 3.4M
2022-01-05 33.52 34.20 32.00 32.48 5.4M
2022-01-04 33.33 34.50 33.33 33.75 5.4M