三未信安

688489
🏛️ 中国 →
48.23
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
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 46.09 47.65 46.00 47.02 1.1M
2023-12-28 44.03 46.83 43.81 46.24 1.0M
2023-12-27 43.62 44.61 43.62 44.13 0.6M
2023-12-26 44.93 44.98 43.34 43.65 0.7M
2023-12-25 45.47 46.20 44.80 44.91 0.8M
2023-12-22 46.90 47.27 45.01 45.47 1.0M
2023-12-21 46.60 47.46 45.52 46.94 0.9M
2023-12-20 47.80 47.89 46.43 46.55 0.8M
2023-12-19 48.18 48.80 47.10 47.56 0.8M
2023-12-18 49.41 49.49 47.77 48.13 0.7M
2023-12-15 49.43 49.98 48.58 49.41 0.6M
2023-12-14 50.64 50.70 49.30 49.54 1.4M
2023-12-13 51.73 52.00 49.92 50.00 1.4M
2023-12-12 53.00 53.00 51.25 51.72 1.1M
2023-12-11 50.09 53.05 49.61 52.55 1.9M
2023-12-08 50.30 50.98 49.80 50.55 1.5M
2023-12-07 49.51 50.59 49.02 50.33 1.7M
2023-12-06 49.68 50.15 48.61 49.50 1.3M
2023-12-05 51.11 51.33 49.33 49.99 1.9M
2023-12-04 47.53 51.40 47.50 51.10 2.6M
2023-12-01 46.70 47.72 46.29 47.15 0.9M
2023-11-30 47.30 47.76 46.25 46.69 0.7M
2023-11-29 46.92 48.00 46.80 47.11 0.9M
2023-11-28 47.02 48.26 46.70 47.29 1.2M
2023-11-27 46.88 47.99 46.60 47.20 1.0M
2023-11-24 48.80 49.20 46.87 46.95 1.5M
2023-11-23 49.60 49.80 48.21 49.21 1.1M
2023-11-22 49.05 50.85 49.05 49.40 1.0M
2023-11-21 51.52 51.78 49.66 49.66 1.4M
2023-11-20 51.51 51.86 50.75 51.47 1.0M
2023-11-17 51.66 52.50 50.29 51.40 1.5M
2023-11-16 51.79 54.38 50.88 51.89 2.9M
2023-11-15 53.74 54.21 51.31 51.91 1.6M
2023-11-14 51.25 53.84 51.20 52.79 3.0M
2023-11-13 50.25 51.51 49.85 50.28 0.8M
2023-11-10 50.98 51.35 50.12 50.25 0.8M
2023-11-09 51.20 52.00 49.98 51.75 1.5M
2023-11-08 51.67 52.41 50.38 51.24 1.4M
2023-11-07 50.00 51.88 49.51 51.16 1.7M
2023-11-06 48.20 50.83 48.20 50.11 1.9M
2023-11-03 46.40 48.90 46.40 47.86 1.1M
2023-11-02 47.88 48.94 46.58 46.64 0.9M
2023-11-01 49.49 50.00 47.83 48.07 1.3M
2023-10-31 50.56 50.70 49.20 49.59 1.4M
2023-10-30 47.59 50.66 46.58 49.82 2.4M
2023-10-27 45.29 47.30 44.96 47.01 2.6M
2023-10-26 43.71 44.40 42.63 43.72 0.9M
2023-10-25 43.55 44.77 42.55 44.40 1.5M
2023-10-24 41.77 43.61 41.30 43.01 1.3M
2023-10-23 42.51 42.51 40.54 41.49 1.6M
2023-10-20 43.00 44.09 42.64 42.71 0.7M
2023-10-19 43.00 45.09 42.98 43.50 1.0M
2023-10-18 44.88 44.88 43.34 43.56 0.8M
2023-10-17 44.71 45.17 44.00 44.78 0.6M
2023-10-16 45.81 45.81 44.07 44.50 0.9M
2023-10-13 46.34 46.34 45.32 45.60 0.9M
2023-10-12 46.69 47.08 46.02 46.56 0.9M
2023-10-11 46.00 47.22 45.54 46.18 1.0M
2023-10-10 46.20 46.89 45.76 45.92 0.7M
2023-10-09 46.59 47.09 45.71 45.97 0.9M
2023-09-28 46.38 47.32 46.38 46.60 0.7M
2023-09-27 46.95 47.23 46.20 46.40 0.7M
2023-09-26 47.00 47.77 46.30 46.95 0.9M
2023-09-25 48.00 48.00 46.26 46.85 1.2M
2023-09-22 46.00 48.10 45.50 47.85 1.5M
2023-09-21 46.35 46.35 45.22 45.99 0.8M
2023-09-20 46.77 47.38 46.04 46.09 0.8M
2023-09-19 49.28 49.28 46.66 46.80 1.3M
2023-09-18 49.00 50.05 48.60 48.79 0.7M
2023-09-15 50.30 50.70 49.03 49.41 0.7M
2023-09-14 50.79 50.79 49.60 50.08 0.6M
2023-09-13 51.71 52.34 50.30 50.95 0.9M
2023-09-12 53.00 53.00 51.68 52.07 0.9M
2023-09-11 51.80 53.50 51.16 52.78 1.2M
2023-09-08 51.17 52.70 51.17 51.92 0.9M
2023-09-07 53.05 53.70 51.78 51.79 1.1M
2023-09-06 52.39 53.48 51.50 53.40 1.5M
2023-09-05 52.74 53.19 52.00 52.24 1.5M
2023-09-04 53.20 53.77 51.91 52.77 2.1M
2023-09-01 57.00 57.00 53.00 53.66 3.6M
2023-08-31 54.86 58.65 53.05 57.18 4.1M
2023-08-30 51.73 55.11 51.73 54.81 2.9M
2023-08-29 48.58 52.24 48.08 51.79 2.5M
2023-08-28 51.60 51.70 47.47 49.11 2.8M
2023-08-25 53.90 54.00 47.50 48.36 4.5M
2023-08-24 59.05 59.41 54.33 55.95 3.1M
2023-08-23 58.18 60.93 57.51 58.44 3.5M
2023-08-22 57.43 59.01 55.19 58.00 2.0M
2023-08-21 58.38 59.54 56.33 56.62 1.6M
2023-08-18 56.72 60.35 56.60 58.50 2.5M
2023-08-17 55.75 57.63 54.59 56.72 1.4M
2023-08-16 59.68 59.88 55.87 55.94 1.8M
2023-08-15 62.14 62.16 59.02 59.45 1.7M
2023-08-14 58.58 62.49 58.50 62.16 2.6M
2023-08-11 59.20 61.37 59.20 59.29 1.5M
2023-08-10 59.69 59.93 58.40 59.55 1.5M
2023-08-09 59.79 63.38 59.47 59.61 3.2M
2023-08-08 57.68 61.40 57.50 59.94 3.7M
2023-08-07 56.80 57.57 56.01 57.43 1.3M
2023-08-04 54.85 57.18 54.85 56.08 1.5M
2023-08-03 55.20 55.54 54.45 55.00 0.5M
2023-08-02 54.86 55.70 54.50 55.28 0.7M
2023-08-01 55.84 56.56 55.15 55.52 0.6M
2023-07-31 55.44 56.23 54.85 55.62 0.8M
2023-07-28 53.99 56.17 53.88 55.14 1.2M
2023-07-27 55.96 56.22 53.89 54.14 1.1M
2023-07-26 56.70 56.74 55.28 55.71 0.7M
2023-07-25 55.33 56.86 54.55 56.74 1.0M
2023-07-24 55.58 55.99 54.34 54.80 1.1M
2023-07-21 56.66 57.00 54.81 55.30 1.2M
2023-07-20 58.56 58.68 56.68 56.71 0.9M
2023-07-19 58.50 59.40 57.99 58.50 0.6M
2023-07-18 60.27 60.68 58.85 58.88 1.3M
2023-07-17 62.91 63.98 59.98 60.66 2.6M
2023-07-14 57.53 63.49 57.53 61.90 3.6M
2023-07-13 56.99 58.45 56.58 57.51 1.3M
2023-07-12 59.57 59.57 56.89 56.91 1.7M
2023-07-11 60.00 60.20 59.28 59.64 0.8M
2023-07-10 60.80 61.14 59.21 59.35 1.5M
2023-07-07 63.82 63.89 59.62 60.55 2.8M
2023-07-06 65.80 66.55 63.85 64.13 2.5M
2023-07-05 68.22 68.80 65.12 66.34 1.5M
2023-07-04 66.23 69.60 66.12 68.10 1.9M
2023-07-03 63.88 67.86 62.56 66.90 2.7M
2023-06-30 62.51 63.89 61.50 63.25 1.2M
2023-06-29 62.13 63.23 61.20 62.74 1.0M
2023-06-28 62.16 63.26 60.10 62.41 1.2M
2023-06-27 61.50 63.20 60.66 62.38 1.5M
2023-06-26 66.00 66.38 61.01 61.03 2.3M
2023-06-21 65.52 67.22 62.22 66.18 3.6M
2023-06-20 69.94 70.58 65.66 66.18 3.1M
2023-06-19 65.50 68.49 64.93 67.85 1.8M
2023-06-16 64.79 65.80 64.01 65.40 1.2M
2023-06-15 66.60 67.40 64.29 64.79 2.3M
2023-06-14 71.69 71.72 66.66 66.75 2.6M
2023-06-13 71.00 72.36 70.07 71.44 1.0M
2023-06-12 73.36 73.80 70.80 71.00 1.4M
2023-06-09 72.95 74.13 72.00 73.88 0.8M
2023-06-08 74.90 74.90 72.00 72.95 1.1M
2023-06-07 75.08 76.21 73.60 75.36 0.8M
2023-06-06 77.00 77.33 74.51 74.90 1.1M
2023-06-05 77.86 77.86 75.40 76.75 1.4M
2023-06-02 76.88 78.05 75.60 76.97 1.4M
2023-06-01 77.00 78.14 75.50 76.88 1.7M
2023-05-31 74.11 77.78 74.11 77.61 2.0M
2023-05-30 73.73 74.48 71.71 73.61 1.2M
2023-05-29 73.50 74.66 72.78 74.38 0.8M
2023-05-26 72.59 75.29 72.11 73.89 1.0M
2023-05-25 72.88 73.98 71.04 72.66 0.8M
2023-05-24 71.89 73.13 70.24 71.81 0.7M
2023-05-23 74.71 75.80 71.89 71.89 0.7M
2023-05-22 72.60 74.70 71.99 74.30 0.7M
2023-05-19 72.72 74.47 71.98 73.27 0.7M
2023-05-18 70.59 72.65 70.20 72.18 0.7M
2023-05-17 70.47 72.50 70.27 70.60 0.5M
2023-05-16 73.40 73.40 69.90 70.47 0.7M
2023-05-15 72.23 73.85 71.02 73.78 0.7M
2023-05-12 72.97 73.74 71.57 72.01 0.5M
2023-05-11 71.72 75.35 71.72 73.57 1.1M
2023-05-10 74.83 75.94 71.03 71.41 1.3M
2023-05-09 75.54 77.27 74.43 74.83 1.2M
2023-05-08 74.48 77.62 74.07 75.04 1.2M
2023-05-05 70.95 76.14 69.21 75.54 2.3M
2023-05-04 72.97 73.60 69.32 70.73 1.7M
2023-04-28 74.32 75.27 72.18 73.30 2.4M
2023-04-27 77.27 78.78 72.97 73.97 1.8M
2023-04-26 77.80 81.07 76.61 77.27 1.6M
2023-04-25 79.90 82.93 77.91 78.06 1.7M
2023-04-24 81.24 82.68 78.39 79.90 1.6M
2023-04-21 89.87 89.87 81.84 81.86 2.5M
2023-04-20 87.70 91.25 87.34 90.79 2.3M
2023-04-19 89.10 90.20 87.70 88.38 1.9M
2023-04-18 90.57 92.91 86.15 89.06 3.6M
2023-04-17 98.98 101.82 92.34 93.72 5.0M
2023-04-14 98.86 102.69 89.29 96.12 4.3M
2023-04-13 93.97 104.73 93.92 98.71 4.2M
2023-04-12 93.92 96.22 91.21 93.92 3.8M
2023-04-11 88.01 97.98 85.82 95.68 3.9M
2023-04-10 93.44 96.60 86.01 88.10 3.7M
2023-04-07 84.47 94.59 81.90 92.24 4.1M
2023-04-06 79.68 86.20 79.68 83.76 3.3M
2023-04-04 79.86 84.12 77.74 80.62 2.6M
2023-04-03 75.00 82.10 75.00 79.46 2.9M
2023-03-31 74.01 74.52 70.97 73.89 1.0M
2023-03-30 75.00 76.87 73.59 74.83 1.2M
2023-03-29 74.96 77.26 72.98 73.77 1.0M
2023-03-28 75.07 78.37 73.10 75.45 2.3M
2023-03-27 76.96 78.71 72.34 72.97 1.6M
2023-03-24 74.02 77.91 73.62 77.03 1.0M
2023-03-23 74.24 75.30 72.93 74.26 0.7M
2023-03-22 75.39 75.60 73.68 74.92 1.0M
2023-03-21 70.65 76.39 70.10 75.40 1.7M
2023-03-20 79.26 79.39 70.98 71.32 2.9M
2023-03-17 78.82 81.35 78.82 79.66 0.8M
2023-03-16 79.85 80.72 78.10 78.31 0.7M
2023-03-15 81.55 82.97 80.00 80.24 0.8M
2023-03-14 84.27 84.93 80.64 81.85 1.4M
2023-03-13 83.53 85.77 82.01 84.39 1.3M
2023-03-10 82.16 86.61 81.08 84.29 1.2M
2023-03-09 80.78 84.80 79.97 83.10 0.9M
2023-03-08 79.64 82.17 79.26 81.80 0.7M
2023-03-07 79.91 81.62 78.45 79.15 0.8M
2023-03-06 79.43 81.42 77.94 80.64 1.2M
2023-03-03 79.72 81.20 78.65 79.05 0.8M
2023-03-02 80.27 81.00 78.24 80.41 1.1M
2023-03-01 83.47 85.12 80.41 80.76 1.6M
2023-02-28 86.20 88.38 83.12 83.89 1.3M
2023-02-27 85.67 87.50 83.28 84.49 0.9M
2023-02-24 82.26 86.69 81.49 85.15 1.4M
2023-02-23 80.74 81.76 79.43 81.55 0.5M
2023-02-22 78.51 82.43 78.51 80.41 0.7M
2023-02-21 81.04 82.45 78.54 79.83 0.8M
2023-02-20 79.40 81.59 77.03 81.42 1.2M
2023-02-17 80.49 81.23 77.97 79.39 1.3M
2023-02-16 85.98 86.10 80.34 81.62 2.0M
2023-02-15 83.21 87.45 81.96 86.61 1.6M
2023-02-14 82.88 84.25 82.43 83.21 1.0M
2023-02-13 84.86 85.18 82.10 83.05 1.8M
2023-02-10 88.02 90.54 84.78 85.80 1.6M
2023-02-09 83.21 89.53 81.68 88.16 1.6M
2023-02-08 83.11 84.50 81.93 83.20 0.7M
2023-02-07 87.26 87.26 81.93 83.11 1.5M
2023-02-06 85.24 88.70 84.72 87.37 1.4M
2023-02-03 81.16 87.16 81.16 86.03 1.9M
2023-02-02 81.41 84.19 80.61 82.15 1.2M
2023-02-01 78.38 82.91 78.22 81.91 1.8M
2023-01-31 80.05 81.52 77.68 78.45 1.1M
2023-01-30 82.43 83.45 79.80 80.10 1.5M
2023-01-20 85.81 86.09 80.87 81.03 1.6M
2023-01-19 86.49 87.97 83.86 84.94 1.9M
2023-01-18 81.76 87.76 80.14 85.87 2.0M
2023-01-17 81.43 83.00 79.87 81.41 1.2M
2023-01-16 77.37 87.47 77.37 81.00 2.7M
2023-01-13 77.02 77.02 73.57 75.68 1.1M
2023-01-12 77.70 79.39 75.26 77.36 1.3M
2023-01-11 79.82 80.76 76.35 76.35 1.4M
2023-01-10 80.24 82.10 79.46 80.76 1.2M
2023-01-09 78.53 81.08 77.70 80.77 1.6M
2023-01-06 80.09 81.74 77.03 79.03 1.6M
2023-01-05 78.82 81.21 78.07 80.59 1.5M
2023-01-04 78.10 80.99 76.55 79.57 2.5M
2023-01-03 68.44 80.20 67.66 76.80 3.5M