线上线下

300959
🏛️ 中国 →
84.13
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 48.80 48.80 48.08 48.11 0.5M
2021-12-30 48.00 48.90 47.75 48.41 0.6M
2021-12-29 48.00 48.23 47.28 47.87 0.4M
2021-12-28 47.77 48.17 47.60 48.02 0.4M
2021-12-27 47.17 47.81 46.91 47.81 0.5M
2021-12-24 48.86 49.27 47.16 47.17 0.8M
2021-12-23 50.38 50.38 48.81 48.86 1.0M
2021-12-22 50.51 51.32 50.06 50.54 1.0M
2021-12-21 50.75 51.98 50.40 50.55 1.2M
2021-12-20 50.34 51.29 49.52 49.83 0.8M
2021-12-17 51.43 51.97 50.23 50.30 1.1M
2021-12-16 51.02 51.73 50.37 51.39 2.0M
2021-12-15 48.66 54.40 48.66 50.83 2.9M
2021-12-14 47.96 49.09 47.91 48.90 0.9M
2021-12-13 48.31 48.79 47.80 48.12 0.5M
2021-12-10 48.11 48.88 47.50 48.12 0.6M
2021-12-09 47.70 48.40 47.52 48.19 0.6M
2021-12-08 48.00 48.15 47.36 47.77 0.5M
2021-12-07 47.30 47.70 46.62 47.33 0.7M
2021-12-06 49.32 49.49 47.08 47.28 1.0M
2021-12-03 50.10 50.90 49.17 49.30 0.9M
2021-12-02 51.90 51.90 50.16 50.21 1.0M
2021-12-01 50.34 52.04 50.34 51.96 1.6M
2021-11-30 50.20 51.27 49.79 50.61 0.8M
2021-11-29 49.79 50.58 49.29 49.86 0.5M
2021-11-26 50.99 51.20 50.01 50.40 0.7M
2021-11-25 51.69 51.95 50.88 51.10 0.9M
2021-11-24 50.78 51.84 50.28 51.59 1.4M
2021-11-23 50.02 50.88 49.95 50.78 1.1M
2021-11-22 49.40 50.18 48.90 50.04 0.7M
2021-11-19 48.84 49.57 48.84 49.25 0.5M
2021-11-18 50.17 50.49 48.70 48.71 1.0M
2021-11-17 49.67 50.76 49.67 50.54 0.9M
2021-11-16 50.76 50.76 49.53 49.93 1.0M
2021-11-15 48.77 50.93 48.60 50.75 1.9M
2021-11-12 48.51 49.30 48.23 48.90 0.9M
2021-11-11 47.57 49.08 47.37 48.51 1.2M
2021-11-10 47.40 48.00 46.90 47.57 0.5M
2021-11-09 46.66 47.67 46.57 47.40 0.5M
2021-11-08 47.32 47.80 46.63 46.78 0.5M
2021-11-05 46.50 47.77 46.50 47.69 0.9M
2021-11-04 46.59 47.31 46.46 46.49 0.5M
2021-11-03 46.20 46.66 45.30 46.47 0.4M
2021-11-02 46.30 47.48 45.53 46.12 0.7M
2021-11-01 45.37 46.13 45.13 46.09 0.4M
2021-10-29 45.30 45.49 44.64 45.38 0.4M
2021-10-28 46.76 46.84 44.82 44.92 0.6M
2021-10-27 47.06 47.74 46.30 46.43 0.4M
2021-10-26 47.40 47.61 47.00 47.18 0.4M
2021-10-25 48.58 49.85 47.70 47.90 0.6M
2021-10-22 47.00 47.90 47.00 47.58 0.3M
2021-10-21 47.23 47.94 46.96 46.99 0.4M
2021-10-20 48.35 48.65 47.67 47.69 0.4M
2021-10-19 48.36 49.15 48.28 48.39 0.3M
2021-10-18 48.50 48.50 47.70 48.41 0.3M
2021-10-15 49.06 49.38 48.07 48.57 0.5M
2021-10-14 49.40 49.91 48.86 49.02 0.4M
2021-10-13 48.40 49.98 48.40 49.48 0.7M
2021-10-12 49.30 49.44 48.21 48.43 0.5M
2021-10-11 48.49 50.18 47.80 49.35 0.8M
2021-10-08 46.94 48.78 46.94 48.25 0.6M
2021-09-30 46.24 47.45 46.24 46.66 0.3M
2021-09-29 48.22 48.49 46.22 46.24 0.7M
2021-09-28 48.27 48.55 48.11 48.50 0.4M
2021-09-27 49.80 49.95 48.01 48.27 0.6M
2021-09-24 50.35 50.35 49.50 49.57 0.6M
2021-09-23 49.70 50.44 49.69 50.00 0.6M
2021-09-22 49.54 49.83 49.03 49.69 0.5M
2021-09-17 49.99 50.35 49.25 50.00 1.0M
2021-09-16 52.50 54.72 51.15 51.16 1.7M
2021-09-15 51.00 51.14 50.32 50.68 0.6M
2021-09-14 51.05 51.88 50.90 51.30 0.6M
2021-09-13 50.78 51.55 50.40 51.26 0.5M
2021-09-10 51.70 52.08 50.78 51.00 0.7M
2021-09-09 52.32 52.38 51.51 51.71 0.8M
2021-09-08 51.81 53.41 51.68 52.34 1.0M
2021-09-07 51.30 52.45 51.02 51.80 0.8M
2021-09-06 50.17 51.33 50.05 51.30 0.8M
2021-09-03 49.95 50.96 49.94 50.17 0.7M
2021-09-02 50.49 50.70 49.22 50.29 0.8M
2021-09-01 50.50 51.65 49.61 50.70 1.5M
2021-08-31 49.12 55.90 49.12 52.36 2.7M
2021-08-30 50.68 50.99 48.31 48.81 1.2M
2021-08-27 52.99 52.99 50.85 50.98 0.9M
2021-08-26 52.59 53.45 52.12 52.34 1.0M
2021-08-25 53.00 53.12 52.33 52.66 0.8M
2021-08-24 51.81 53.28 51.55 53.05 1.1M
2021-08-23 51.31 52.25 50.88 51.81 0.6M
2021-08-20 53.01 53.01 50.68 50.86 1.0M
2021-08-19 52.27 53.49 52.26 53.20 1.2M
2021-08-18 51.00 53.58 49.83 52.49 1.4M
2021-08-17 51.10 52.81 50.64 50.84 1.0M
2021-08-16 50.51 51.95 50.20 51.26 0.8M
2021-08-13 52.08 52.08 50.20 50.45 0.9M
2021-08-12 53.15 53.49 51.82 51.83 0.9M
2021-08-11 52.52 53.35 52.28 53.27 0.8M
2021-08-10 52.18 52.66 52.13 52.52 0.6M
2021-08-09 51.29 53.30 51.19 52.55 0.8M
2021-08-06 52.74 53.58 51.69 51.72 1.0M
2021-08-05 54.50 54.99 53.16 53.23 1.9M
2021-08-04 52.04 58.90 52.04 55.99 3.1M
2021-08-03 50.70 51.90 50.56 51.40 1.0M
2021-08-02 49.89 51.39 49.53 50.94 0.9M
2021-07-30 47.72 51.50 47.72 50.07 1.4M
2021-07-29 48.38 48.85 48.00 48.17 0.7M
2021-07-28 50.20 50.40 47.40 47.71 1.1M
2021-07-27 51.50 51.97 49.73 50.00 1.1M
2021-07-26 54.47 54.47 50.78 51.35 1.2M
2021-07-23 56.99 57.20 54.18 54.21 1.4M
2021-07-22 58.33 58.66 56.80 56.82 1.0M
2021-07-21 58.30 58.89 58.16 58.33 0.7M
2021-07-20 57.38 58.54 57.08 58.32 0.5M
2021-07-19 58.15 58.20 56.50 57.68 0.7M
2021-07-16 58.52 59.09 58.11 58.16 0.7M
2021-07-15 60.55 60.55 58.05 58.75 1.1M
2021-07-14 60.60 61.15 60.24 60.51 0.8M
2021-07-13 60.91 61.23 59.81 60.62 0.9M
2021-07-12 60.06 61.80 60.06 61.14 1.1M
2021-07-09 60.01 60.44 58.50 60.07 1.1M
2021-07-08 61.50 62.00 60.01 60.01 1.3M
2021-07-07 61.29 62.49 61.00 61.99 1.1M
2021-07-06 60.98 61.19 60.00 61.15 1.0M
2021-07-05 60.18 60.78 59.59 60.60 0.8M
2021-07-02 61.88 61.88 59.59 59.98 1.5M
2021-07-01 61.20 64.46 61.20 62.60 1.7M
2021-06-30 61.20 61.80 60.62 60.97 0.9M
2021-06-29 63.82 63.83 60.70 60.79 1.8M
2021-06-28 63.55 64.60 63.20 64.14 1.2M
2021-06-25 65.94 65.94 63.26 63.80 2.0M
2021-06-24 69.98 70.10 65.30 65.68 3.1M
2021-06-23 70.97 73.04 69.17 70.20 3.7M
2021-06-22 67.00 71.93 66.00 71.02 4.5M
2021-06-21 66.08 67.99 63.00 67.28 3.7M
2021-06-18 68.05 69.90 66.38 66.58 3.4M
2021-06-17 68.21 70.33 68.05 68.26 3.2M
2021-06-16 71.65 73.35 69.00 69.35 4.2M
2021-06-15 69.33 71.91 67.55 71.65 4.0M
2021-06-11 69.25 70.99 67.68 69.33 3.7M
2021-06-10 68.42 69.69 67.43 68.84 3.6M
2021-06-09 71.90 72.10 67.43 68.16 4.3M
2021-06-08 75.29 76.86 71.95 72.80 4.7M
2021-06-07 73.00 75.30 71.27 75.30 5.1M
2021-06-04 69.98 78.00 68.88 74.18 7.1M
2021-06-03 68.88 70.81 67.21 69.25 3.8M
2021-06-02 71.80 71.96 68.30 68.32 4.3M
2021-06-01 68.76 72.48 68.02 71.59 5.6M
2021-05-31 66.15 69.66 65.00 69.28 5.0M
2021-05-28 69.24 70.81 65.66 66.03 5.6M
2021-05-27 69.01 72.80 68.25 68.38 7.1M
2021-05-26 60.29 72.25 59.89 72.25 8.8M
2021-05-25 59.06 60.48 58.90 60.21 1.8M
2021-05-24 58.60 59.52 58.14 59.12 1.1M
2021-05-21 59.54 59.80 58.32 58.60 1.2M
2021-05-20 59.15 60.79 59.01 59.03 1.6M
2021-05-19 60.10 60.20 59.12 59.60 1.7M
2021-05-18 58.00 60.97 57.86 60.49 2.9M
2021-05-17 59.47 59.76 57.62 58.11 1.5M
2021-05-14 59.02 60.10 58.90 59.51 1.7M
2021-05-13 58.15 60.87 58.11 59.80 2.3M
2021-05-12 58.49 59.88 57.35 58.83 1.8M
2021-05-11 56.70 59.55 56.50 59.10 2.1M
2021-05-10 58.00 58.27 56.56 56.85 1.1M
2021-05-07 59.05 59.39 57.48 57.49 1.5M
2021-05-06 59.99 61.00 58.55 59.00 1.8M
2021-04-30 58.59 61.68 57.12 60.35 2.9M
2021-04-29 60.93 60.93 58.34 58.45 2.0M
2021-04-28 59.38 61.50 59.13 60.77 1.8M
2021-04-27 62.15 62.35 58.90 59.43 2.1M
2021-04-26 62.92 63.47 62.00 62.14 1.5M
2021-04-23 65.08 65.50 62.76 62.76 2.4M
2021-04-22 65.06 65.80 64.52 65.15 1.4M
2021-04-21 67.20 67.20 64.64 64.93 2.5M
2021-04-20 68.43 69.38 67.26 67.28 2.4M
2021-04-19 68.30 69.24 68.02 68.74 1.9M
2021-04-16 68.29 69.37 68.01 68.63 1.6M
2021-04-15 70.00 70.00 68.01 68.21 2.4M
2021-04-14 70.28 72.77 68.83 71.00 2.7M
2021-04-13 68.99 70.78 68.60 70.16 2.1M
2021-04-12 70.40 71.94 69.00 69.04 2.8M
2021-04-09 71.01 71.68 68.40 70.84 4.0M
2021-04-08 75.00 75.20 71.79 71.80 4.5M
2021-04-07 71.56 75.68 71.01 75.65 5.4M
2021-04-06 71.07 73.14 70.90 71.90 3.2M
2021-04-02 70.70 73.32 70.06 71.88 4.0M
2021-04-01 71.11 71.99 69.79 71.10 3.6M
2021-03-31 73.22 73.31 70.00 70.80 4.8M
2021-03-30 74.83 77.19 74.21 74.81 4.4M
2021-03-29 77.50 78.00 74.29 74.48 5.5M
2021-03-26 80.87 82.30 77.81 78.74 5.6M
2021-03-25 80.94 86.84 78.81 79.87 6.6M
2021-03-24 87.30 90.00 82.10 83.40 8.5M
2021-03-23 115.60 119.00 93.20 93.26 10.8M
2021-03-22 123.00 129.00 115.00 119.50 13.0M