超频三

300647
🏛️ 中国 →
6.97
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 7.20 7.26 7.17 7.23 796.0K
09:35 7.23 7.26 7.22 7.23 411.1K
09:40 7.24 7.25 7.21 7.25 385.1K
09:45 7.25 7.27 7.23 7.23 465.3K
09:50 7.22 7.25 7.19 7.19 316.8K
09:55 7.20 7.20 7.15 7.15 361.2K
10:00 7.15 7.17 7.12 7.17 363.3K
10:05 7.17 7.21 7.17 7.21 164.5K
10:10 7.21 7.23 7.20 7.22 215.9K
10:15 7.22 7.25 7.22 7.23 267.4K
10:20 7.22 7.24 7.21 7.22 191.2K
10:25 7.21 7.25 7.21 7.25 193.6K
10:30 7.25 7.28 7.24 7.25 226.2K
10:35 7.25 7.26 7.24 7.26 404.7K
10:40 7.26 7.26 7.23 7.26 231.0K
10:45 7.26 7.28 7.26 7.27 323.7K
10:50 7.26 7.27 7.25 7.26 90.9K
10:55 7.26 7.26 7.23 7.23 83.4K
11:00 7.24 7.26 7.23 7.24 242.3K
11:05 7.24 7.24 7.20 7.21 154.6K
11:10 7.20 7.23 7.20 7.20 109.2K
11:15 7.21 7.21 7.20 7.20 148.3K
11:20 7.20 7.22 7.20 7.22 76.4K
11:25 7.22 7.22 7.20 7.22 54.2K
13:00 7.21 7.22 7.18 7.18 154.5K
13:05 7.18 7.20 7.17 7.19 126.8K
13:10 7.19 7.20 7.18 7.20 193.9K
13:15 7.20 7.21 7.18 7.19 107.6K
13:20 7.19 7.22 7.19 7.22 117.5K
13:25 7.22 7.22 7.19 7.20 176.6K
13:30 7.21 7.21 7.18 7.18 60.6K
13:35 7.19 7.20 7.16 7.19 177.6K
13:40 7.18 7.19 7.16 7.18 159.1K
13:45 7.17 7.19 7.17 7.19 175.0K
13:50 7.18 7.19 7.17 7.19 149.2K
13:55 7.18 7.19 7.17 7.18 140.0K
14:00 7.17 7.17 7.16 7.16 202.2K
14:05 7.15 7.16 7.13 7.15 217.9K
14:10 7.15 7.18 7.15 7.18 186.3K
14:15 7.18 7.18 7.16 7.18 96.0K
14:20 7.18 7.20 7.18 7.20 160.2K
14:25 7.19 7.20 7.18 7.18 71.6K
14:30 7.19 7.23 7.18 7.21 529.4K
14:35 7.20 7.21 7.18 7.18 407.7K
14:40 7.19 7.20 7.18 7.19 112.1K
14:45 7.18 7.19 7.18 7.18 94.0K
14:50 7.18 7.19 7.17 7.19 344.0K
14:55 7.19 7.19 7.18 7.19 93.6K
15:40 7.19 7.19 7.19 7.19 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 6.84 7.08 6.74 6.97 16.6M
2025-09-26 6.95 6.98 6.80 6.80 13.1M
2025-09-25 7.08 7.19 6.99 7.01 16.1M
2025-09-24 6.94 7.09 6.86 7.04 13.3M
2025-09-23 7.22 7.24 6.75 6.96 19.8M
2025-09-22 7.17 7.28 7.11 7.19 10.6M
2025-09-19 7.30 7.35 7.16 7.19 14.8M
2025-09-18 7.41 7.52 7.18 7.30 21.7M
2025-09-17 7.30 7.53 7.23 7.45 19.1M
2025-09-16 7.19 7.33 7.13 7.30 11.8M
2025-09-15 7.26 7.29 7.15 7.20 10.7M
2025-09-12 7.39 7.39 7.21 7.27 11.7M
2025-09-11 7.26 7.37 7.10 7.35 14.9M
2025-09-10 7.20 7.37 7.20 7.26 15.4M
2025-09-09 7.30 7.33 7.14 7.20 14.6M
2025-09-08 7.26 7.36 7.17 7.31 17.3M
2025-09-05 6.95 7.21 6.86 7.17 18.2M
2025-09-04 7.06 7.26 6.83 6.95 19.6M
2025-09-03 7.20 7.24 6.91 6.96 18.9M
2025-09-02 7.42 7.42 7.12 7.18 20.7M
2025-09-01 7.42 7.55 7.32 7.45 17.7M
2025-08-29 7.63 7.63 7.38 7.41 17.2M
2025-08-28 7.50 7.58 7.17 7.56 25.9M
2025-08-27 7.71 7.77 7.39 7.45 26.6M
2025-08-26 7.55 7.83 7.55 7.71 26.9M
2025-08-25 7.67 7.72 7.51 7.62 26.9M
2025-08-22 7.73 7.81 7.62 7.67 29.3M
2025-08-21 7.84 8.05 7.65 7.73 46.5M
2025-08-20 7.44 7.85 7.42 7.84 45.0M
2025-08-19 7.47 7.64 7.36 7.56 34.5M
2025-08-18 7.17 7.59 7.14 7.50 45.4M
2025-08-15 6.96 7.09 6.92 7.07 16.4M
2025-08-14 7.19 7.21 6.90 6.94 25.6M
2025-08-13 7.06 7.22 7.02 7.19 29.3M
2025-08-12 7.11 7.14 7.02 7.06 18.9M
2025-08-11 6.86 7.15 6.86 7.14 33.4M
2025-08-08 7.07 7.19 6.85 6.91 32.3M
2025-08-07 6.89 6.96 6.83 6.88 15.4M
2025-08-06 6.84 6.94 6.78 6.91 19.9M
2025-08-05 6.69 6.88 6.69 6.87 23.1M
2025-08-04 6.57 6.67 6.56 6.66 10.1M
2025-08-01 6.58 6.67 6.58 6.61 11.5M
2025-07-31 6.65 6.77 6.56 6.57 14.4M
2025-07-30 6.80 6.83 6.61 6.67 16.6M
2025-07-29 6.76 6.87 6.71 6.75 16.2M
2025-07-28 6.69 6.82 6.64 6.79 20.0M
2025-07-25 6.58 6.65 6.53 6.63 17.6M
2025-07-24 6.42 6.58 6.39 6.58 20.0M
2025-07-23 6.45 6.48 6.37 6.39 12.0M
2025-07-22 6.52 6.52 6.42 6.47 11.0M
2025-07-21 6.49 6.52 6.44 6.52 11.0M
2025-07-18 6.54 6.55 6.42 6.46 10.5M
2025-07-17 6.40 6.52 6.35 6.51 14.9M
2025-07-16 6.36 6.48 6.35 6.38 10.8M
2025-07-15 6.50 6.58 6.32 6.37 15.4M
2025-07-14 6.49 6.54 6.42 6.52 10.8M
2025-07-11 6.49 6.49 6.38 6.46 14.9M
2025-07-10 6.54 6.59 6.45 6.49 15.1M
2025-07-09 6.53 6.59 6.49 6.53 18.4M
2025-07-08 6.45 6.56 6.42 6.55 20.4M
2025-07-07 6.35 6.47 6.29 6.44 15.2M
2025-07-04 6.46 6.49 6.31 6.33 17.4M
2025-07-03 6.34 6.53 6.34 6.50 18.8M
2025-07-02 6.40 6.43 6.31 6.38 17.4M
2025-07-01 6.47 6.53 6.34 6.45 24.4M
2025-06-30 6.44 6.52 6.44 6.47 19.4M
2025-06-27 6.48 6.58 6.42 6.45 23.4M
2025-06-26 6.55 6.58 6.45 6.46 33.0M
2025-06-25 6.65 6.66 6.46 6.56 43.5M
2025-06-24 6.66 6.75 6.50 6.68 59.9M
2025-06-23 6.53 6.96 6.32 6.74 70.8M
2025-06-20 6.23 6.81 6.23 6.65 78.3M
2025-06-19 6.10 6.48 6.06 6.21 47.6M
2025-06-18 5.96 6.13 5.96 6.11 16.4M
2025-06-17 5.93 6.03 5.89 6.02 13.2M
2025-06-16 5.80 5.95 5.77 5.91 8.7M
2025-06-13 5.87 5.92 5.79 5.82 9.9M
2025-06-12 5.92 5.96 5.87 5.92 8.7M
2025-06-11 5.90 6.00 5.89 5.92 9.5M
2025-06-10 6.00 6.07 5.83 5.89 10.8M
2025-06-09 5.98 6.02 5.90 6.00 11.4M
2025-06-06 5.88 5.93 5.84 5.93 11.6M
2025-06-05 5.85 5.90 5.78 5.87 12.4M
2025-06-04 5.75 5.89 5.69 5.86 16.1M
2025-06-03 5.53 5.75 5.53 5.70 15.2M
2025-05-30 6.08 6.08 5.64 5.67 30.0M
2025-05-29 5.67 5.83 5.65 5.83 11.0M
2025-05-28 5.75 5.79 5.62 5.65 7.9M
2025-05-27 5.75 5.79 5.67 5.73 8.2M
2025-05-26 5.60 5.77 5.60 5.76 10.1M
2025-05-23 5.67 5.79 5.61 5.61 9.0M
2025-05-22 5.77 5.85 5.67 5.69 7.6M
2025-05-21 5.88 5.90 5.76 5.80 9.5M
2025-05-20 5.85 5.89 5.77 5.88 8.5M
2025-05-19 5.76 5.87 5.68 5.81 9.5M
2025-05-16 5.72 5.82 5.66 5.75 9.5M
2025-05-15 5.71 5.77 5.63 5.68 8.6M
2025-05-14 5.76 5.81 5.67 5.74 11.3M
2025-05-13 5.89 5.95 5.73 5.74 10.7M
2025-05-12 5.75 5.85 5.72 5.80 8.2M
2025-05-09 5.78 5.78 5.65 5.70 10.9M
2025-05-08 5.68 5.82 5.63 5.80 11.9M
2025-05-07 5.71 5.81 5.62 5.71 14.7M
2025-05-06 5.38 5.63 5.38 5.63 15.4M
2025-04-30 5.29 5.37 5.23 5.34 14.8M
2025-04-29 5.01 5.30 5.01 5.23 25.7M
2025-04-28 5.09 5.12 4.90 4.94 13.5M
2025-04-25 5.11 5.18 5.04 5.08 9.2M
2025-04-24 5.20 5.21 5.03 5.06 12.3M
2025-04-23 5.24 5.30 5.19 5.23 9.8M
2025-04-22 5.25 5.26 5.15 5.17 6.0M
2025-04-21 5.15 5.22 5.08 5.22 9.4M
2025-04-18 5.16 5.22 5.05 5.10 9.1M
2025-04-17 5.02 5.21 5.00 5.10 9.9M
2025-04-16 5.20 5.22 4.99 5.08 10.2M
2025-04-15 5.28 5.29 5.15 5.19 8.1M
2025-04-14 5.32 5.40 5.21 5.21 12.4M
2025-04-11 5.04 5.22 5.04 5.15 11.0M
2025-04-10 5.09 5.24 5.09 5.12 14.5M
2025-04-09 4.67 4.99 4.28 4.93 19.8M
2025-04-08 4.66 4.94 4.64 4.76 14.4M
2025-04-07 5.33 5.33 4.60 4.60 21.2M
2025-04-03 5.70 5.80 5.64 5.75 7.5M
2025-04-02 5.83 5.90 5.74 5.75 8.4M
2025-04-01 5.85 5.99 5.83 5.86 8.9M
2025-03-31 5.91 5.91 5.72 5.80 8.2M
2025-03-28 6.03 6.07 5.92 5.93 7.5M
2025-03-27 6.05 6.10 5.95 6.03 7.8M
2025-03-26 6.00 6.20 6.00 6.09 10.2M
2025-03-25 6.05 6.09 5.96 6.00 8.2M
2025-03-24 6.20 6.23 5.87 6.03 17.1M
2025-03-21 6.35 6.35 6.16 6.20 14.6M
2025-03-20 6.41 6.52 6.34 6.35 11.3M
2025-03-19 6.51 6.54 6.38 6.41 10.8M
2025-03-18 6.55 6.58 6.49 6.56 12.1M
2025-03-17 6.50 6.63 6.45 6.56 17.2M
2025-03-14 6.30 6.48 6.24 6.45 17.1M
2025-03-13 6.42 6.46 6.21 6.30 15.7M
2025-03-12 6.37 6.52 6.36 6.42 16.6M
2025-03-11 6.29 6.37 6.25 6.34 10.5M
2025-03-10 6.38 6.45 6.26 6.35 15.0M
2025-03-07 6.57 6.66 6.38 6.41 21.8M
2025-03-06 6.45 6.60 6.40 6.58 20.1M
2025-03-05 6.51 6.52 6.28 6.40 16.5M
2025-03-04 6.40 6.52 6.36 6.51 14.8M
2025-03-03 6.49 6.58 6.37 6.45 16.6M
2025-02-28 6.63 6.75 6.37 6.38 25.0M
2025-02-27 6.78 6.89 6.57 6.65 32.1M
2025-02-26 6.88 7.16 6.79 6.82 51.2M
2025-02-25 6.46 6.78 6.40 6.72 34.0M
2025-02-24 6.65 6.65 6.48 6.56 19.2M
2025-02-21 6.60 6.67 6.50 6.57 26.2M
2025-02-20 6.44 6.74 6.37 6.64 39.5M
2025-02-19 6.13 6.71 6.13 6.41 28.5M
2025-02-18 6.51 6.55 6.10 6.11 21.0M
2025-02-17 6.34 6.47 6.34 6.47 16.0M
2025-02-14 6.38 6.46 6.33 6.34 12.7M
2025-02-13 6.47 6.49 6.32 6.38 17.0M
2025-02-12 6.38 6.51 6.38 6.47 15.9M
2025-02-11 6.60 6.65 6.37 6.40 16.8M
2025-02-10 6.40 6.55 6.38 6.55 18.2M
2025-02-07 6.37 6.47 6.26 6.40 21.5M
2025-02-06 6.14 6.32 6.11 6.32 16.0M
2025-02-05 6.02 6.18 6.00 6.15 16.6M
2025-01-27 6.15 6.19 5.90 5.90 11.6M
2025-01-24 6.00 6.13 5.91 6.09 15.2M
2025-01-23 6.09 6.27 5.98 5.98 17.3M
2025-01-22 6.07 6.12 5.99 6.02 12.7M
2025-01-21 6.28 6.29 5.99 6.09 21.8M
2025-01-20 6.24 6.39 6.08 6.22 26.9M
2025-01-17 6.64 6.65 6.34 6.35 22.3M
2025-01-16 6.61 6.84 6.56 6.62 27.2M
2025-01-15 6.56 6.90 6.44 6.54 27.6M
2025-01-14 6.27 6.58 6.24 6.58 24.5M
2025-01-13 6.01 6.50 5.90 6.25 19.4M
2025-01-10 6.43 6.50 6.06 6.07 21.6M
2025-01-09 6.59 6.69 6.47 6.48 20.1M
2025-01-08 6.66 6.77 6.43 6.64 29.1M
2025-01-07 6.31 6.80 6.31 6.78 33.8M
2025-01-06 6.03 6.51 5.80 6.37 28.3M
2025-01-03 6.09 6.93 6.06 6.28 35.6M
2025-01-02 6.11 6.27 5.97 6.05 15.4M