江南奕帆

301023
🏛️ 中国 →
41.90
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
09:30 42.21 42.25 41.92 42.10 167.8K
09:35 42.19 42.24 42.04 42.19 71.1K
09:40 42.30 42.39 42.12 42.14 31.4K
09:45 42.12 42.12 41.92 41.98 109.1K
09:50 41.90 41.92 41.78 41.86 113.8K
09:55 41.86 41.91 41.63 41.81 85.7K
10:00 41.88 41.88 41.66 41.80 40.8K
10:05 41.80 42.10 41.73 42.10 21.7K
10:10 42.10 42.25 42.08 42.22 45.2K
10:15 42.21 42.48 42.21 42.35 39.2K
10:20 42.32 42.85 42.32 42.70 83.8K
10:25 42.62 42.79 42.62 42.67 56.7K
10:30 42.67 42.72 42.50 42.51 43.0K
10:35 42.51 42.51 42.31 42.31 8.4K
10:40 42.35 42.35 42.20 42.26 9.5K
10:45 42.31 42.42 42.31 42.40 13.9K
10:50 42.40 42.42 42.32 42.33 9.0K
10:55 42.34 42.43 42.34 42.40 13.4K
11:00 42.38 42.49 42.37 42.48 13.7K
11:05 42.44 42.49 42.44 42.47 7.2K
11:10 42.47 42.63 42.47 42.56 23.6K
11:15 42.56 42.56 42.41 42.41 14.9K
11:20 42.40 42.46 42.40 42.40 8.2K
11:25 42.40 42.42 42.26 42.42 24.7K
13:00 42.35 42.35 42.23 42.23 14.4K
13:05 42.24 42.29 42.24 42.29 4.3K
13:10 42.24 42.32 42.24 42.27 9.7K
13:15 42.32 42.32 42.20 42.21 17.6K
13:20 42.21 42.30 42.20 42.21 10.6K
13:25 42.21 42.22 42.20 42.22 3.5K
13:30 42.24 42.24 42.18 42.18 8.1K
13:35 42.19 42.22 42.14 42.16 13.3K
13:40 42.14 42.19 42.13 42.18 7.7K
13:45 42.14 42.22 42.12 42.22 4.4K
13:50 42.22 42.22 42.02 42.04 25.3K
13:55 42.06 42.07 41.90 41.92 28.9K
14:00 41.93 42.04 41.91 42.03 6.3K
14:05 42.03 42.10 42.00 42.09 12.9K
14:10 42.09 42.10 42.04 42.04 7.2K
14:15 42.06 42.20 42.06 42.11 9.1K
14:20 42.12 42.17 42.05 42.05 4.7K
14:25 42.05 42.06 41.94 42.04 10.2K
14:30 42.01 42.07 41.94 41.94 24.4K
14:35 41.95 42.05 41.90 41.95 20.5K
14:40 41.94 42.08 41.94 42.08 14.3K
14:45 42.08 42.18 41.97 42.00 14.0K
14:50 42.00 42.02 41.90 41.95 20.3K
14:55 41.95 41.97 41.92 41.96 11.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 42.01 42.50 41.62 41.90 1.2M
2025-09-26 42.20 42.85 41.63 41.90 1.4M
2025-09-25 43.48 43.95 42.51 42.63 2.1M
2025-09-24 42.99 44.43 42.57 43.77 1.9M
2025-09-23 44.00 44.00 41.72 42.77 2.1M
2025-09-22 44.39 44.97 43.57 44.06 1.8M
2025-09-19 45.69 46.55 44.00 44.51 2.8M
2025-09-18 45.46 46.10 44.20 44.70 4.6M
2025-09-17 45.29 46.72 44.75 45.73 5.6M
2025-09-16 42.63 44.96 42.60 44.79 4.0M
2025-09-15 42.90 43.62 42.54 42.63 1.3M
2025-09-12 42.80 43.57 42.30 43.08 1.6M
2025-09-11 41.76 42.63 41.57 42.63 1.3M
2025-09-10 42.23 42.99 41.83 42.03 1.0M
2025-09-09 43.50 43.50 42.34 42.39 1.2M
2025-09-08 42.40 43.83 42.40 43.49 1.9M
2025-09-05 41.63 42.54 41.63 42.49 1.4M
2025-09-04 41.51 42.56 40.77 41.66 1.8M
2025-09-03 43.73 44.20 41.48 41.51 1.9M
2025-09-02 43.47 44.00 41.39 43.20 3.6M
2025-09-01 43.82 44.50 43.51 43.60 2.1M
2025-08-29 44.59 44.81 44.01 44.15 1.8M
2025-08-28 44.58 45.46 43.08 44.84 2.8M
2025-08-27 45.98 46.51 44.50 44.58 4.1M
2025-08-26 47.01 47.08 46.00 46.18 3.9M
2025-08-25 47.78 48.73 46.85 47.45 7.0M
2025-08-22 48.00 49.90 47.52 48.76 5.3M
2025-08-21 46.95 50.00 46.80 48.89 7.5M
2025-08-20 47.16 47.27 46.43 46.95 2.7M
2025-08-19 46.26 48.36 45.30 47.57 5.0M
2025-08-18 46.15 46.64 45.59 46.31 3.4M
2025-08-15 45.50 46.37 45.30 46.02 2.9M
2025-08-14 46.19 46.29 44.80 45.70 3.4M
2025-08-13 45.38 46.48 44.98 46.48 4.2M
2025-08-12 45.75 45.96 44.43 44.89 1.6M
2025-08-11 44.88 45.88 44.55 45.60 1.9M
2025-08-08 45.49 45.49 44.55 44.80 1.7M
2025-08-07 45.76 46.12 45.32 45.60 3.1M
2025-08-06 43.94 46.28 43.71 45.76 5.1M
2025-08-05 43.69 44.14 43.17 43.72 1.7M
2025-08-04 41.70 43.80 41.30 43.79 2.3M
2025-08-01 41.56 41.90 41.26 41.82 1.1M
2025-07-31 41.50 42.65 41.09 41.35 2.1M
2025-07-30 43.55 43.57 42.19 42.58 1.6M
2025-07-29 43.82 43.89 43.33 43.48 1.2M
2025-07-28 44.30 44.60 43.58 43.91 1.4M
2025-07-25 43.96 44.32 43.30 44.20 1.4M
2025-07-24 43.68 44.39 43.68 43.82 1.4M
2025-07-23 44.80 44.90 43.68 43.68 1.7M
2025-07-22 45.08 45.54 44.07 44.62 2.3M
2025-07-21 44.56 46.12 44.31 45.16 2.8M
2025-07-18 44.13 44.76 43.75 44.31 1.8M
2025-07-17 43.74 44.27 43.08 44.13 1.9M
2025-07-16 42.66 44.09 42.62 43.50 2.1M
2025-07-15 43.42 43.80 42.30 42.92 1.8M
2025-07-14 42.53 43.99 42.22 43.56 2.7M
2025-07-11 43.12 43.98 42.50 43.43 1.5M
2025-07-10 43.58 43.98 42.77 43.17 1.8M
2025-07-09 43.50 45.28 43.28 43.75 3.1M
2025-07-08 41.79 43.56 41.52 43.28 1.5M
2025-07-07 41.41 41.92 41.28 41.77 0.7M
2025-07-04 42.35 42.64 41.25 41.56 1.3M
2025-07-03 42.77 43.06 42.31 42.67 1.0M
2025-07-02 43.45 43.46 42.28 42.79 1.1M
2025-07-01 43.68 44.19 43.08 43.30 1.4M
2025-06-30 42.60 43.68 42.52 43.67 1.5M
2025-06-27 42.96 43.17 42.30 42.60 1.4M
2025-06-26 43.00 43.51 42.55 42.72 1.6M
2025-06-25 42.69 43.30 42.25 43.19 2.4M
2025-06-24 40.00 42.78 40.00 42.77 3.1M
2025-06-23 39.22 40.16 38.80 39.95 1.1M
2025-06-20 41.05 41.66 39.87 39.93 1.4M
2025-06-19 40.60 41.74 40.60 40.97 2.1M
2025-06-18 40.61 40.77 39.88 40.70 1.1M
2025-06-17 40.96 41.30 40.28 40.51 1.0M
2025-06-16 40.50 41.59 40.50 40.95 0.8M
2025-06-13 42.06 42.14 40.87 41.14 1.1M
2025-06-12 42.20 42.72 41.40 42.18 1.0M
2025-06-11 42.10 42.77 41.80 42.29 1.0M
2025-06-10 43.29 43.29 41.01 42.05 2.1M
2025-06-09 43.03 43.93 43.03 43.29 1.7M
2025-06-06 44.20 44.24 42.95 43.13 1.8M
2025-06-05 43.80 44.89 43.39 44.47 1.6M
2025-06-04 44.20 44.77 43.88 44.05 1.3M
2025-06-03 43.84 44.87 43.61 44.36 1.3M
2025-05-30 45.99 45.99 43.85 43.98 2.4M
2025-05-29 46.13 47.29 45.89 46.00 2.2M
2025-05-28 45.97 48.69 45.45 46.51 3.0M
2025-05-27 47.41 47.50 45.60 46.12 2.1M
2025-05-26 47.12 47.74 46.09 47.41 2.3M
2025-05-23 47.00 49.00 46.54 47.29 3.2M
2025-05-22 47.86 48.83 47.14 47.36 2.2M
2025-05-21 49.22 49.22 47.36 47.62 2.8M
2025-05-20 51.04 51.71 48.98 49.22 3.5M
2025-05-19 49.11 54.29 48.78 50.61 6.8M
2025-05-16 48.67 50.34 48.01 48.09 3.9M
2025-05-15 68.01 70.49 66.68 68.82 2.8M
2025-05-14 69.50 71.45 67.40 67.93 2.5M
2025-05-13 73.31 73.77 67.62 69.11 3.6M
2025-05-12 64.20 70.90 64.20 69.67 4.9M
2025-05-09 66.05 66.05 63.18 63.41 2.5M
2025-05-08 63.95 66.18 63.35 66.04 3.1M
2025-05-07 63.49 66.18 63.03 64.59 3.1M
2025-05-06 62.29 63.46 61.00 63.05 2.1M
2025-04-30 60.05 62.80 59.52 61.61 2.1M
2025-04-29 58.34 60.38 58.09 59.86 1.5M
2025-04-28 60.27 61.25 58.30 58.59 1.5M
2025-04-25 59.50 60.79 58.69 60.35 1.6M
2025-04-24 61.12 62.20 59.29 59.77 2.3M
2025-04-23 58.11 62.45 58.11 61.57 3.0M
2025-04-22 58.26 59.38 57.81 58.00 1.5M
2025-04-21 57.01 58.60 56.23 58.36 1.7M
2025-04-18 59.01 59.54 56.61 57.42 1.8M
2025-04-17 57.23 59.65 57.23 58.15 1.3M
2025-04-16 59.30 59.30 56.99 57.67 1.1M
2025-04-15 57.10 60.00 57.08 58.92 1.8M
2025-04-14 58.44 58.74 56.90 57.30 1.3M
2025-04-11 56.05 58.11 55.49 57.21 1.6M
2025-04-10 55.60 60.00 55.60 56.41 2.6M
2025-04-09 52.00 54.38 47.10 54.09 2.2M
2025-04-08 52.00 54.32 50.87 52.96 2.3M
2025-04-07 60.18 63.09 51.88 51.88 3.1M
2025-04-03 66.31 67.50 63.90 64.85 1.9M
2025-04-02 61.23 69.50 61.23 65.87 3.2M
2025-04-01 62.80 63.80 61.25 61.45 1.1M
2025-03-31 62.39 62.76 59.70 62.64 1.6M
2025-03-28 65.00 66.77 63.01 63.20 1.6M
2025-03-27 68.03 69.30 65.60 65.80 2.3M
2025-03-26 65.00 70.70 65.00 68.03 3.1M
2025-03-25 62.76 69.68 62.76 66.35 3.2M
2025-03-24 64.38 65.08 60.91 62.44 1.9M
2025-03-21 68.50 68.68 64.20 64.40 2.6M
2025-03-20 67.22 70.85 65.95 69.11 3.1M
2025-03-19 68.00 69.45 66.99 67.57 2.0M
2025-03-18 68.33 69.50 67.17 68.18 1.8M
2025-03-17 67.97 68.92 66.00 68.35 2.0M
2025-03-14 65.50 67.50 64.00 67.30 2.4M
2025-03-13 70.00 70.00 64.19 65.00 3.7M
2025-03-12 73.52 74.97 70.46 70.70 3.1M
2025-03-11 72.15 75.99 70.31 73.15 3.1M
2025-03-10 75.01 76.00 72.58 74.87 3.5M
2025-03-07 69.95 79.78 69.39 75.95 5.5M
2025-03-06 68.30 73.08 67.08 70.65 4.4M
2025-03-05 68.28 70.49 66.55 69.10 4.5M
2025-03-04 64.80 74.91 64.50 72.26 4.4M
2025-03-03 63.83 66.56 61.78 65.92 2.5M
2025-02-28 71.00 71.00 63.00 64.01 3.4M
2025-02-27 67.45 72.01 67.25 72.01 3.8M
2025-02-26 65.47 75.00 64.50 68.99 4.4M
2025-02-25 64.62 66.71 64.11 65.35 2.4M
2025-02-24 65.81 67.65 62.25 67.13 3.7M
2025-02-21 60.99 68.63 60.09 67.65 5.1M
2025-02-20 61.60 63.33 59.07 61.73 5.0M
2025-02-19 54.43 62.68 53.71 61.98 5.9M
2025-02-18 53.35 55.98 52.50 53.92 2.6M
2025-02-17 51.80 53.66 51.73 53.66 1.5M
2025-02-14 51.75 53.00 51.50 51.86 1.0M
2025-02-13 54.20 54.27 51.46 51.62 1.5M
2025-02-12 53.60 54.50 53.10 54.15 1.4M
2025-02-11 53.10 53.94 52.60 53.73 1.5M
2025-02-10 54.30 54.30 52.32 53.41 1.6M
2025-02-07 54.99 55.46 53.70 54.30 2.2M
2025-02-06 52.20 56.08 52.01 55.46 2.3M
2025-02-05 52.82 53.33 51.65 52.45 1.4M
2025-01-27 53.79 53.98 52.25 52.49 1.1M
2025-01-24 52.60 54.21 52.47 53.91 1.4M
2025-01-23 52.99 54.75 52.58 52.59 1.9M
2025-01-22 52.70 53.12 52.10 52.71 1.1M
2025-01-21 52.99 53.37 52.03 53.12 1.6M
2025-01-20 52.20 52.88 51.69 52.19 1.4M
2025-01-17 51.00 52.80 50.45 52.04 1.6M
2025-01-16 51.98 52.58 50.30 50.92 1.5M
2025-01-15 50.50 52.15 50.41 50.81 1.5M
2025-01-14 46.94 50.78 46.58 50.78 1.7M
2025-01-13 45.30 47.88 44.83 46.85 1.1M
2025-01-10 46.88 49.57 46.46 46.68 1.7M
2025-01-09 45.62 47.19 45.10 47.07 1.0M
2025-01-08 45.00 46.50 43.58 45.87 0.9M
2025-01-07 44.39 45.28 43.66 45.26 0.5M
2025-01-06 44.21 44.52 42.69 43.99 0.5M
2025-01-03 45.69 45.98 44.18 44.24 1.0M
2025-01-02 47.11 47.70 44.96 45.52 1.0M