阿石创

300706
🏛️ 中国 →
42.79
最后更新: 2025-09-26
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 46.88 47.37 46.03 46.11 3,241.9K
09:35 46.10 46.66 46.08 46.28 1,368.8K
09:40 46.25 46.41 46.01 46.01 1,173.3K
09:45 46.01 46.01 45.50 45.68 1,470.3K
09:50 45.66 46.06 45.58 46.06 643.6K
09:55 46.05 46.26 45.69 45.69 486.5K
10:00 45.74 45.74 45.67 45.71 473.2K
10:05 45.71 46.26 45.70 45.86 332.9K
10:10 45.81 45.98 45.69 45.97 408.9K
10:15 45.94 46.01 45.88 45.88 248.5K
10:20 45.88 45.89 45.76 45.81 243.8K
10:25 45.80 45.80 45.66 45.66 432.5K
10:30 45.67 45.96 45.61 45.96 358.4K
10:35 45.96 46.50 45.96 46.28 390.5K
10:40 46.28 46.30 45.97 46.02 209.4K
10:45 46.02 46.39 46.02 46.39 191.0K
10:50 46.39 46.58 46.29 46.32 211.5K
10:55 46.29 46.46 46.20 46.34 138.5K
11:00 46.34 46.34 46.05 46.05 154.3K
11:05 46.05 46.06 45.87 45.87 253.4K
11:10 45.88 45.95 45.85 45.90 189.5K
11:15 45.93 46.00 45.89 45.89 140.0K
11:20 45.90 45.90 45.80 45.85 208.0K
11:25 45.83 46.43 45.83 46.28 161.0K
13:00 46.29 46.34 45.82 45.84 181.8K
13:05 45.84 45.95 45.83 45.89 152.9K
13:10 45.88 46.29 45.87 45.91 125.1K
13:15 45.91 45.93 45.86 45.86 157.3K
13:20 45.87 45.87 45.82 45.84 136.8K
13:25 45.85 45.85 45.65 45.65 294.9K
13:30 45.65 45.67 45.60 45.62 275.0K
13:35 45.60 46.11 45.60 45.90 139.4K
13:40 45.91 46.02 45.90 46.02 100.2K
13:45 46.02 46.02 45.81 45.81 116.0K
13:50 45.81 45.81 45.70 45.70 151.1K
13:55 45.70 45.97 45.70 45.97 87.7K
14:00 45.97 45.97 45.80 45.91 109.2K
14:05 45.90 45.95 45.83 45.83 94.6K
14:10 45.83 45.84 45.79 45.80 99.8K
14:15 45.81 45.81 45.70 45.72 135.1K
14:20 45.72 45.77 45.70 45.72 119.5K
14:25 45.73 45.85 45.72 45.83 111.7K
14:30 45.85 45.90 45.75 45.76 182.8K
14:35 45.76 45.77 45.66 45.66 333.8K
14:40 45.66 45.69 45.65 45.66 301.0K
14:45 45.66 45.67 45.60 45.60 384.4K
14:50 45.60 45.61 45.50 45.54 576.8K
14:55 45.54 45.54 45.50 45.52 372.4K
15:40 45.50 45.50 45.50 45.50 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 44.73 45.41 42.77 42.79 11.0M
2025-09-25 46.85 47.44 45.48 45.50 18.1M
2025-09-24 47.00 51.55 46.48 48.58 28.4M
2025-09-23 44.12 48.60 43.55 48.57 27.1M
2025-09-22 43.88 45.65 42.67 44.78 12.3M
2025-09-19 43.40 46.50 43.10 44.32 15.2M
2025-09-18 44.03 47.16 43.40 44.26 20.8M
2025-09-17 44.85 49.80 44.01 45.15 22.6M
2025-09-16 43.61 44.18 42.38 42.81 11.7M
2025-09-15 44.80 46.39 43.50 44.08 16.2M
2025-09-12 42.02 46.30 40.89 45.27 26.9M
2025-09-11 39.70 42.28 39.13 41.39 13.1M
2025-09-10 39.70 40.40 39.38 39.56 5.6M
2025-09-09 40.00 40.55 38.91 39.17 6.6M
2025-09-08 39.99 40.50 39.42 40.21 6.1M
2025-09-05 38.48 40.24 38.14 40.05 8.0M
2025-09-04 40.61 41.00 37.45 38.46 10.8M
2025-09-03 40.97 42.75 40.30 41.45 9.0M
2025-09-02 42.42 43.65 39.94 41.01 11.2M
2025-09-01 43.00 43.25 41.85 42.51 8.5M
2025-08-29 42.94 42.96 41.00 42.30 15.3M
2025-08-28 41.00 44.05 41.00 44.05 14.6M
2025-08-27 44.98 45.50 41.97 41.97 16.9M
2025-08-26 45.08 46.20 44.29 44.40 14.0M
2025-08-25 45.20 46.72 45.15 45.62 15.9M
2025-08-22 45.09 47.01 45.09 45.61 16.2M
2025-08-21 47.70 49.01 44.80 45.09 20.7M
2025-08-20 47.33 50.20 46.28 48.98 22.9M
2025-08-19 50.00 50.95 48.01 48.75 25.3M
2025-08-18 49.77 52.00 47.66 51.88 34.8M
2025-08-15 45.05 49.85 45.05 48.59 26.4M
2025-08-14 48.68 49.64 45.65 45.94 26.9M
2025-08-13 47.30 50.60 47.30 49.37 31.6M
2025-08-12 44.63 52.98 44.60 48.76 41.7M
2025-08-11 45.88 46.86 43.86 45.76 32.1M
2025-08-08 47.02 51.51 44.50 44.76 47.8M
2025-08-07 38.80 47.66 38.30 47.66 37.3M
2025-08-06 38.42 41.33 38.00 39.72 37.9M
2025-08-05 34.96 40.90 34.26 38.46 40.4M
2025-08-04 33.03 35.51 33.03 34.90 23.0M
2025-08-01 36.79 36.79 33.54 33.71 28.0M
2025-07-31 36.00 38.33 35.90 36.85 35.0M
2025-07-30 35.61 40.00 34.60 38.60 46.2M
2025-07-29 35.20 35.92 33.78 34.52 35.2M
2025-07-28 33.10 37.68 33.10 36.50 48.6M
2025-07-25 29.90 33.43 29.81 33.43 34.6M
2025-07-24 25.60 28.38 25.60 27.86 22.0M
2025-07-23 25.51 26.70 25.51 26.08 10.6M
2025-07-22 27.03 27.16 25.60 25.71 15.1M
2025-07-21 27.00 27.50 26.35 27.47 13.8M
2025-07-18 25.98 27.65 25.61 27.55 20.5M
2025-07-17 24.48 26.93 24.02 26.20 19.4M
2025-07-16 24.81 25.65 24.57 24.65 17.0M
2025-07-15 23.81 28.50 23.81 25.55 23.8M
2025-07-14 24.21 24.25 23.63 23.80 6.5M
2025-07-11 23.23 24.84 23.01 24.38 13.9M
2025-07-10 23.39 23.51 23.07 23.21 3.1M
2025-07-09 23.61 23.70 23.24 23.39 4.6M
2025-07-08 23.63 23.97 23.27 23.68 5.6M
2025-07-07 23.14 23.58 22.78 23.40 5.7M
2025-07-04 24.07 24.07 23.03 23.23 9.2M
2025-07-03 23.62 24.27 23.37 24.18 11.4M
2025-07-02 23.13 24.20 22.90 23.56 10.9M
2025-07-01 23.02 23.67 22.89 23.24 6.3M
2025-06-30 22.90 23.10 22.74 23.00 4.1M
2025-06-27 22.82 23.16 22.74 22.84 4.5M
2025-06-26 22.80 23.10 22.66 22.70 4.8M
2025-06-25 23.00 23.02 22.50 22.88 5.8M
2025-06-24 22.56 22.98 22.53 22.87 6.1M
2025-06-23 21.72 22.63 21.63 22.56 5.4M
2025-06-20 21.72 22.83 21.70 22.26 7.5M
2025-06-19 22.15 22.41 21.68 21.85 3.2M
2025-06-18 21.63 22.30 21.43 22.26 4.1M
2025-06-17 21.88 22.20 21.54 21.74 3.0M
2025-06-16 21.59 22.00 21.43 21.94 2.7M
2025-06-13 22.44 22.45 21.70 21.73 4.1M
2025-06-12 22.58 23.13 22.08 22.25 6.8M
2025-06-11 21.34 22.95 21.30 22.45 10.4M
2025-06-10 21.66 21.74 21.15 21.34 3.3M
2025-06-09 21.13 21.98 21.03 21.66 4.7M
2025-06-06 21.00 21.24 20.90 21.14 2.2M
2025-06-05 20.85 21.11 20.61 21.06 2.0M
2025-06-04 20.66 20.98 20.60 20.88 1.9M
2025-06-03 20.79 21.02 20.61 20.65 2.2M
2025-05-30 21.31 21.45 20.81 20.86 2.6M
2025-05-29 21.05 21.68 20.94 21.42 3.0M
2025-05-28 21.30 21.47 20.88 20.94 2.8M
2025-05-27 21.32 21.68 20.94 21.40 5.3M
2025-05-26 20.36 21.15 20.36 20.93 2.9M
2025-05-23 21.01 21.04 20.36 20.36 3.7M
2025-05-22 21.69 21.80 20.98 21.04 6.6M
2025-05-21 21.11 22.80 20.56 21.89 8.0M
2025-05-20 20.98 21.12 20.73 21.09 1.9M
2025-05-19 20.69 21.20 20.47 20.91 2.6M
2025-05-16 20.40 21.33 20.40 20.64 2.3M
2025-05-15 20.90 20.99 20.48 20.50 1.6M
2025-05-14 20.95 21.15 20.73 20.92 2.1M
2025-05-13 21.40 21.50 20.95 20.99 2.1M
2025-05-12 21.18 21.29 20.97 21.19 1.9M
2025-05-09 21.24 21.42 20.76 20.87 2.1M
2025-05-08 21.02 21.32 20.86 21.30 1.9M
2025-05-07 21.22 21.44 20.75 21.00 2.5M
2025-05-06 20.62 21.09 20.42 21.05 2.0M
2025-04-30 20.14 20.50 20.11 20.41 1.4M
2025-04-29 19.72 20.23 19.68 20.10 2.0M
2025-04-28 20.09 20.29 19.72 19.80 2.7M
2025-04-25 20.50 20.55 20.18 20.29 1.8M
2025-04-24 20.83 20.92 20.28 20.45 2.4M
2025-04-23 20.93 21.04 20.64 20.89 2.1M
2025-04-22 20.61 20.98 20.48 20.77 2.0M
2025-04-21 20.28 20.72 20.28 20.65 1.8M
2025-04-18 20.67 20.80 20.30 20.46 1.6M
2025-04-17 20.29 21.06 20.29 20.67 2.6M
2025-04-16 20.73 21.08 20.10 20.44 2.9M
2025-04-15 21.70 21.74 20.60 20.88 3.5M
2025-04-14 20.99 21.09 20.60 20.74 3.7M
2025-04-11 19.49 20.90 19.49 20.49 5.4M
2025-04-10 19.90 20.27 19.71 19.72 3.7M
2025-04-09 18.18 19.45 16.95 19.36 5.8M
2025-04-08 18.00 19.10 17.86 18.42 4.8M
2025-04-07 20.54 20.79 17.66 17.69 5.6M
2025-04-03 22.15 22.50 21.75 22.07 2.3M
2025-04-02 22.70 22.77 22.37 22.44 2.0M
2025-04-01 22.08 22.85 21.97 22.48 2.9M
2025-03-31 21.90 22.26 21.67 22.09 2.3M
2025-03-28 22.51 22.99 22.03 22.12 2.8M
2025-03-27 22.19 22.97 21.91 22.62 3.4M
2025-03-26 21.87 22.68 21.77 22.31 3.0M
2025-03-25 22.12 22.30 21.63 21.87 3.1M
2025-03-24 23.40 23.42 21.51 22.10 6.1M
2025-03-21 24.03 24.22 23.22 23.45 5.7M
2025-03-20 23.85 25.26 23.69 24.26 8.7M
2025-03-19 24.10 24.15 23.61 23.82 3.1M
2025-03-18 23.90 24.20 23.80 24.14 4.2M
2025-03-17 23.53 24.24 23.38 23.90 3.8M
2025-03-14 23.09 23.60 22.89 23.50 3.3M
2025-03-13 23.68 23.74 22.83 23.15 4.1M
2025-03-12 24.19 24.20 23.76 23.84 4.0M
2025-03-11 23.60 23.95 23.39 23.92 3.2M
2025-03-10 23.48 24.24 23.45 23.89 3.9M
2025-03-07 23.77 23.99 23.40 23.57 3.6M
2025-03-06 23.75 24.06 23.75 23.81 4.6M
2025-03-05 23.63 24.04 23.44 23.73 4.1M
2025-03-04 22.75 23.58 22.66 23.52 3.6M
2025-03-03 23.07 23.53 22.70 22.94 3.6M
2025-02-28 23.80 23.95 22.77 22.83 4.1M
2025-02-27 24.17 24.35 23.39 23.95 4.3M
2025-02-26 24.11 24.28 23.81 24.17 4.3M
2025-02-25 23.57 24.23 23.50 24.00 4.8M
2025-02-24 23.87 24.29 23.60 23.90 5.4M
2025-02-21 23.46 23.97 23.23 23.94 6.9M
2025-02-20 23.13 23.90 22.89 23.51 6.6M
2025-02-19 22.37 23.26 22.26 23.17 5.0M
2025-02-18 23.15 23.38 22.31 22.37 4.2M
2025-02-17 22.98 23.21 22.82 23.15 3.1M
2025-02-14 22.96 23.14 22.69 22.82 2.9M
2025-02-13 23.57 23.57 23.03 23.03 3.5M
2025-02-12 23.22 23.65 23.03 23.64 4.3M
2025-02-11 23.71 23.71 23.15 23.22 3.9M
2025-02-10 23.00 23.97 22.82 23.70 5.3M
2025-02-07 22.90 23.42 22.60 22.98 4.8M
2025-02-06 22.10 22.97 21.97 22.96 4.1M
2025-02-05 22.07 22.55 21.94 22.18 2.9M
2025-01-27 22.36 22.66 21.61 21.66 3.3M
2025-01-24 22.17 22.58 22.09 22.36 2.9M
2025-01-23 22.52 23.05 22.26 22.28 4.3M
2025-01-22 22.39 22.90 22.16 22.16 5.4M
2025-01-21 22.89 23.13 22.60 23.08 4.6M
2025-01-20 22.73 22.88 22.39 22.71 3.9M
2025-01-17 22.16 22.86 21.95 22.54 4.6M
2025-01-16 22.33 22.63 21.88 22.26 4.2M
2025-01-15 22.20 22.58 22.00 22.14 4.6M
2025-01-14 21.19 22.15 21.17 22.14 5.2M
2025-01-13 20.63 21.29 20.20 21.18 3.5M
2025-01-10 21.80 22.30 20.95 20.96 5.0M
2025-01-09 21.80 22.51 21.76 21.90 5.0M
2025-01-08 21.63 22.43 20.78 21.98 6.4M
2025-01-07 21.41 21.98 21.13 21.98 5.3M
2025-01-06 21.29 21.47 20.63 21.39 4.4M
2025-01-03 22.66 22.90 21.11 21.30 7.2M
2025-01-02 23.98 24.40 22.20 22.61 8.3M