通达创智

001368
🏛️ 中国 →
24.01
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
2023-12-29 24.70 25.16 24.66 25.09 1.5M
2023-12-28 24.54 24.92 24.13 24.73 1.4M
2023-12-27 24.03 24.64 23.72 24.54 1.4M
2023-12-26 23.88 24.38 23.81 24.03 1.4M
2023-12-25 24.76 24.76 23.50 23.90 2.1M
2023-12-22 24.92 25.70 24.41 24.62 2.6M
2023-12-21 24.87 25.06 24.14 24.90 2.2M
2023-12-20 24.96 25.47 24.86 25.06 1.9M
2023-12-19 25.19 25.19 24.81 25.00 0.8M
2023-12-18 25.25 25.25 24.72 24.99 1.5M
2023-12-15 25.54 25.79 25.16 25.31 2.5M
2023-12-14 25.16 25.58 25.00 25.55 2.4M
2023-12-13 25.18 25.29 24.98 25.14 1.3M
2023-12-12 25.13 25.36 25.04 25.15 1.5M
2023-12-11 24.68 25.07 24.26 25.04 1.9M
2023-12-08 25.00 25.17 24.51 24.54 2.1M
2023-12-07 25.57 25.64 24.99 24.99 2.8M
2023-12-06 25.60 25.89 25.44 25.51 1.4M
2023-12-05 26.10 26.12 25.60 25.60 1.7M
2023-12-04 26.25 26.48 26.09 26.12 1.8M
2023-12-01 25.65 26.35 25.65 26.25 2.4M
2023-11-30 25.87 26.17 25.51 25.82 2.1M
2023-11-29 26.23 26.39 25.90 25.97 2.4M
2023-11-28 25.81 26.40 25.60 26.28 2.9M
2023-11-27 25.68 26.27 25.48 25.97 3.5M
2023-11-24 27.10 27.10 25.87 25.90 5.7M
2023-11-23 28.27 28.68 27.00 27.29 9.5M
2023-11-22 29.68 30.18 28.30 28.90 10.9M
2023-11-21 27.00 29.94 26.91 29.94 14.6M
2023-11-20 27.31 27.31 26.18 27.22 6.0M
2023-11-17 27.48 28.90 26.91 27.35 8.1M
2023-11-16 27.10 27.82 26.69 27.70 8.6M
2023-11-15 27.55 27.98 26.61 26.88 8.6M
2023-11-14 26.88 27.75 26.33 27.40 9.7M
2023-11-13 24.69 27.03 24.62 27.03 5.8M
2023-11-10 24.55 24.71 24.22 24.57 0.8M
2023-11-09 24.80 24.95 24.46 24.57 1.0M
2023-11-08 25.03 25.11 24.66 24.85 1.3M
2023-11-07 25.21 25.25 24.76 25.11 1.3M
2023-11-06 24.71 25.37 24.59 25.25 1.7M
2023-11-03 23.95 24.65 23.95 24.58 1.3M
2023-11-02 24.25 24.26 23.89 24.03 1.1M
2023-11-01 24.06 24.37 23.96 24.25 1.1M
2023-10-31 23.95 24.30 23.91 24.04 1.1M
2023-10-30 24.00 24.18 23.75 24.13 1.2M
2023-10-27 23.70 24.09 23.55 24.07 1.2M
2023-10-26 23.71 23.90 23.40 23.70 1.0M
2023-10-25 23.47 23.95 23.46 23.95 1.4M
2023-10-24 23.07 23.50 22.66 23.47 1.5M
2023-10-23 23.78 23.87 22.55 22.80 1.4M
2023-10-20 24.00 24.27 23.70 23.78 1.4M
2023-10-19 23.99 24.58 23.83 24.05 1.4M
2023-10-18 25.24 25.40 24.05 24.12 2.3M
2023-10-17 25.32 25.49 24.78 25.49 1.9M
2023-10-16 25.14 25.44 25.08 25.43 1.8M
2023-10-13 25.31 25.50 25.05 25.14 1.8M
2023-10-12 25.58 25.70 25.16 25.32 1.7M
2023-10-11 25.41 25.58 25.15 25.57 2.4M
2023-10-10 26.01 26.18 25.45 25.58 3.9M
2023-10-09 25.91 26.50 25.42 26.47 5.5M
2023-09-28 25.49 26.20 25.27 26.17 4.9M
2023-09-27 24.82 25.70 24.70 25.49 4.3M
2023-09-26 24.35 25.00 24.20 24.82 3.1M
2023-09-25 24.34 24.50 24.13 24.22 1.1M
2023-09-22 23.98 24.40 23.70 24.35 1.8M
2023-09-21 24.17 24.39 23.91 24.01 1.8M
2023-09-20 24.90 24.90 24.26 24.30 1.8M
2023-09-19 24.97 24.98 24.51 24.66 2.0M
2023-09-18 24.60 25.20 24.18 25.10 2.9M
2023-09-15 24.60 25.42 24.06 24.85 3.9M
2023-09-14 25.27 25.91 24.50 24.60 6.1M
2023-09-13 25.40 27.18 25.03 26.07 9.6M
2023-09-12 24.70 24.92 24.42 24.82 3.2M
2023-09-11 24.80 24.89 24.51 24.72 3.4M
2023-09-08 25.03 25.28 24.58 24.80 5.1M
2023-09-07 26.32 27.53 25.48 25.48 8.4M
2023-09-06 26.26 27.45 26.26 26.65 10.0M
2023-09-05 27.55 27.88 26.03 26.22 12.3M
2023-09-04 33.24 33.30 28.34 28.72 17.8M
2023-09-01 29.34 30.29 29.32 30.29 3.4M
2023-08-31 24.80 27.54 24.79 27.54 4.6M
2023-08-30 24.44 25.27 24.27 25.04 2.6M
2023-08-29 23.05 24.59 23.05 24.50 2.8M
2023-08-28 23.66 24.13 23.03 23.25 4.0M
2023-08-25 24.00 24.00 22.30 22.42 3.6M
2023-08-24 25.37 25.55 23.99 24.06 3.9M
2023-08-23 26.12 26.62 25.33 25.37 3.9M
2023-08-22 26.98 27.21 25.71 26.02 6.7M
2023-08-21 27.19 28.94 26.45 27.50 8.2M
2023-08-18 26.99 27.28 26.00 27.00 6.7M
2023-08-17 26.30 27.65 25.80 26.65 5.5M
2023-08-16 26.01 26.78 25.83 26.10 4.5M
2023-08-15 25.31 26.49 25.26 26.35 6.0M
2023-08-14 25.05 25.52 25.04 25.43 1.5M
2023-08-11 25.45 25.56 25.09 25.17 1.5M
2023-08-10 24.84 25.66 24.70 25.56 3.1M
2023-08-09 24.47 25.15 24.39 24.76 1.4M
2023-08-08 24.30 24.55 24.30 24.48 0.6M
2023-08-07 24.50 24.58 24.25 24.35 1.0M
2023-08-04 24.67 24.84 24.60 24.66 1.3M
2023-08-03 24.95 24.95 24.57 24.58 0.9M
2023-08-02 24.90 25.00 24.69 24.84 0.9M
2023-08-01 25.27 25.30 24.80 24.94 1.7M
2023-07-31 25.40 25.53 25.10 25.40 2.0M
2023-07-28 24.91 25.55 24.91 25.52 1.9M
2023-07-27 26.01 26.03 25.08 25.20 2.9M
2023-07-26 26.40 26.44 25.82 26.05 2.8M
2023-07-25 25.92 27.24 25.89 26.50 4.7M
2023-07-24 25.69 26.25 25.48 25.92 3.4M
2023-07-21 25.18 27.70 25.16 26.21 6.3M
2023-07-20 26.13 26.20 25.13 25.18 4.5M
2023-07-19 25.50 26.86 25.36 26.47 7.1M
2023-07-18 25.70 26.09 25.25 25.57 3.0M
2023-07-17 25.01 25.84 24.73 25.84 3.5M
2023-07-14 25.19 25.30 24.96 25.09 1.2M
2023-07-13 24.17 25.24 24.13 25.22 3.1M
2023-07-12 25.01 25.34 23.99 24.08 3.0M
2023-07-11 25.00 25.03 24.75 25.01 0.6M
2023-07-10 25.07 25.17 24.78 24.91 0.8M
2023-07-07 25.06 25.13 24.76 25.00 0.8M
2023-07-06 24.92 25.35 24.78 25.06 1.5M
2023-07-05 25.51 25.70 24.91 24.94 1.4M
2023-07-04 25.55 25.88 25.28 25.39 2.9M
2023-07-03 25.22 25.80 25.20 25.66 2.7M
2023-06-30 24.19 25.50 24.08 25.42 4.9M
2023-06-29 23.81 24.17 23.67 24.02 1.0M
2023-06-28 23.70 23.92 23.13 23.82 1.1M
2023-06-27 23.35 23.87 23.24 23.66 0.8M
2023-06-26 23.46 23.58 23.18 23.22 0.7M
2023-06-21 23.94 23.94 23.43 23.46 0.9M
2023-06-20 24.19 24.20 23.80 23.82 1.0M
2023-06-19 24.51 24.62 24.15 24.16 1.5M
2023-06-16 24.61 24.85 24.60 24.63 0.9M
2023-06-15 24.76 24.89 24.63 24.68 1.1M
2023-06-14 25.14 25.15 24.75 24.78 1.1M
2023-06-13 25.00 25.29 24.86 25.08 1.5M
2023-06-12 24.28 25.23 24.11 25.15 2.4M
2023-06-09 24.60 24.65 23.93 24.35 1.3M
2023-06-08 24.55 24.84 24.45 24.50 0.8M
2023-06-07 24.48 24.71 24.42 24.48 0.8M
2023-06-06 25.20 25.20 24.45 24.46 1.3M
2023-06-05 24.77 25.25 24.77 25.20 1.2M
2023-06-02 25.17 25.31 24.91 24.96 1.5M
2023-06-01 24.91 25.27 24.74 25.13 1.6M
2023-05-31 24.89 25.50 24.73 25.11 1.7M
2023-05-30 24.46 25.90 24.45 25.12 2.5M
2023-05-29 24.78 24.90 24.44 24.49 1.2M
2023-05-26 25.09 25.20 24.62 24.79 1.5M
2023-05-25 25.52 25.52 24.82 25.17 1.7M
2023-05-24 25.01 25.50 25.00 25.20 1.6M
2023-05-23 25.07 25.46 24.90 25.19 1.9M
2023-05-22 24.65 25.39 24.65 25.17 1.8M
2023-05-19 24.70 25.08 24.32 24.76 1.3M
2023-05-18 24.82 25.47 24.69 24.75 1.9M
2023-05-17 24.51 25.16 24.37 24.94 1.5M
2023-05-16 24.90 24.99 24.58 24.60 1.4M
2023-05-15 24.30 25.08 23.91 25.08 2.6M
2023-05-12 23.88 24.64 23.77 24.44 2.1M
2023-05-11 23.50 24.17 23.44 23.97 1.5M
2023-05-10 23.35 23.65 23.35 23.53 0.8M
2023-05-09 23.90 23.90 23.35 23.46 1.2M
2023-05-08 23.54 23.94 23.48 23.81 1.0M
2023-05-05 24.00 24.00 23.41 23.54 1.3M
2023-05-04 23.66 24.15 23.66 24.02 1.4M
2023-04-28 23.41 23.94 23.38 23.89 1.8M
2023-04-27 23.22 23.69 23.19 23.37 1.4M
2023-04-26 23.33 23.60 23.11 23.33 1.4M
2023-04-25 24.54 24.65 23.11 23.33 2.5M
2023-04-24 24.34 24.60 24.10 24.51 1.4M
2023-04-21 25.20 25.56 24.57 24.60 2.4M
2023-04-20 25.87 25.98 25.19 25.24 2.7M
2023-04-19 26.67 26.74 25.91 25.95 3.1M
2023-04-18 26.94 26.94 26.53 26.64 2.3M
2023-04-17 27.11 27.12 26.77 26.99 2.0M
2023-04-14 27.13 27.23 26.84 27.09 2.4M
2023-04-13 26.81 27.53 26.63 27.29 3.9M
2023-04-12 27.29 27.32 26.80 26.93 3.1M
2023-04-11 27.05 27.33 26.82 27.22 3.1M
2023-04-10 28.12 28.20 27.07 27.24 5.5M
2023-04-07 28.65 28.80 28.25 28.30 6.3M
2023-04-06 30.82 30.82 28.57 29.22 12.7M
2023-04-04 27.88 30.60 27.65 30.60 9.2M
2023-04-03 27.32 28.10 27.27 27.82 3.9M
2023-03-31 26.99 27.90 26.89 27.57 4.7M
2023-03-30 27.02 27.37 26.50 27.00 3.5M
2023-03-29 27.42 27.62 26.90 27.14 4.2M
2023-03-28 26.65 28.28 26.61 27.82 6.0M
2023-03-27 28.00 28.12 27.06 27.06 4.0M
2023-03-24 27.00 27.07 26.80 26.93 3.0M
2023-03-23 26.80 27.18 26.66 27.17 4.0M
2023-03-22 26.87 27.04 26.63 26.85 4.0M
2023-03-21 26.70 27.13 26.47 26.87 4.2M
2023-03-20 27.54 27.60 26.67 26.75 6.1M
2023-03-17 28.38 28.50 27.61 27.70 7.1M
2023-03-16 29.30 29.60 28.33 28.38 8.8M
2023-03-15 30.16 31.31 30.10 30.11 10.2M
2023-03-14 36.17 36.17 32.57 32.57 13.9M
2023-03-13 30.16 36.19 30.16 36.19 1.3M