超频三

300647
🏛️ 中国 →
6.95
最后更新: 2025-09-30
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
2022-12-30 7.87 8.21 7.86 8.07 5.8M
2022-12-29 8.10 8.10 7.82 7.87 5.3M
2022-12-28 8.20 8.27 8.05 8.06 4.8M
2022-12-27 8.39 8.46 8.20 8.28 6.5M
2022-12-26 8.45 8.53 8.32 8.44 5.8M
2022-12-23 8.50 8.59 8.26 8.47 9.4M
2022-12-22 8.53 8.63 8.40 8.55 9.5M
2022-12-21 8.45 8.73 8.40 8.47 14.1M
2022-12-20 8.06 8.53 7.95 8.39 12.8M
2022-12-19 8.17 8.24 7.93 8.04 5.9M
2022-12-16 8.20 8.26 8.02 8.19 6.5M
2022-12-15 8.04 8.27 8.04 8.26 5.4M
2022-12-14 8.13 8.24 8.06 8.08 2.9M
2022-12-13 8.26 8.27 8.05 8.06 3.9M
2022-12-12 8.22 8.29 8.12 8.25 3.8M
2022-12-09 8.34 8.38 8.18 8.20 5.5M
2022-12-08 8.40 8.47 8.30 8.32 4.9M
2022-12-07 8.46 8.53 8.39 8.40 4.0M
2022-12-06 8.53 8.57 8.39 8.47 5.4M
2022-12-05 8.75 8.79 8.48 8.54 8.9M
2022-12-02 8.53 8.78 8.50 8.68 6.2M
2022-12-01 8.49 8.58 8.47 8.54 4.9M
2022-11-30 8.48 8.54 8.37 8.42 5.5M
2022-11-29 8.36 8.48 8.36 8.47 4.2M
2022-11-28 8.41 8.57 8.27 8.37 5.9M
2022-11-25 8.75 8.75 8.49 8.51 6.4M
2022-11-24 8.67 8.82 8.60 8.73 5.7M
2022-11-23 8.81 8.94 8.55 8.67 8.2M
2022-11-22 8.96 9.13 8.85 8.88 6.6M
2022-11-21 8.86 9.02 8.82 8.96 6.2M
2022-11-18 9.17 9.29 8.95 8.95 9.6M
2022-11-17 9.12 9.33 9.04 9.23 9.5M
2022-11-16 9.40 9.42 9.08 9.16 8.8M
2022-11-15 9.29 9.44 9.22 9.40 9.9M
2022-11-14 9.37 9.45 9.23 9.32 8.8M
2022-11-11 9.36 9.56 9.23 9.24 11.9M
2022-11-10 9.35 9.43 9.16 9.21 8.2M
2022-11-09 9.52 9.52 9.35 9.42 6.4M
2022-11-08 9.71 9.74 9.40 9.48 10.6M
2022-11-07 9.76 9.98 9.66 9.71 13.1M
2022-11-04 9.93 10.25 9.83 9.85 14.4M
2022-11-03 9.94 10.09 9.77 9.86 9.1M
2022-11-02 10.05 10.14 9.75 9.92 14.4M
2022-11-01 9.83 10.18 9.72 10.00 17.9M
2022-10-31 9.10 10.33 9.09 9.83 32.9M
2022-10-28 9.11 9.20 8.87 9.08 12.9M
2022-10-27 9.04 9.35 9.02 9.24 10.7M
2022-10-26 8.80 9.10 8.78 9.05 7.3M
2022-10-25 8.93 8.93 8.52 8.80 9.5M
2022-10-24 9.06 9.23 8.70 8.80 12.8M
2022-10-21 8.80 9.24 8.68 9.14 12.9M
2022-10-20 8.64 8.91 8.52 8.73 7.2M
2022-10-19 8.79 8.90 8.70 8.70 5.7M
2022-10-18 8.91 8.93 8.75 8.79 7.7M
2022-10-17 8.48 8.92 8.48 8.88 8.0M
2022-10-14 8.50 8.66 8.49 8.56 8.2M
2022-10-13 8.31 8.58 8.18 8.48 7.4M
2022-10-12 7.88 8.35 7.80 8.35 8.1M
2022-10-11 7.92 7.98 7.79 7.88 4.5M
2022-10-10 8.20 8.30 7.82 7.87 7.3M
2022-09-30 8.42 8.52 8.16 8.16 4.3M
2022-09-29 8.58 8.62 8.36 8.41 4.0M
2022-09-28 8.76 8.86 8.44 8.44 5.4M
2022-09-27 8.67 8.90 8.64 8.86 5.4M
2022-09-26 8.74 8.86 8.66 8.66 4.9M
2022-09-23 9.07 9.10 8.71 8.85 5.8M
2022-09-22 9.03 9.19 9.00 9.04 5.3M
2022-09-21 9.10 9.24 8.92 9.11 6.9M
2022-09-20 9.13 9.21 9.03 9.12 4.8M
2022-09-19 8.98 9.13 8.88 9.00 6.2M
2022-09-16 9.10 9.29 8.98 8.98 7.1M
2022-09-15 9.54 9.60 9.00 9.10 9.3M
2022-09-14 9.54 9.70 9.41 9.53 5.1M
2022-09-13 9.79 9.84 9.60 9.73 5.5M
2022-09-09 9.79 9.79 9.53 9.74 6.4M
2022-09-08 10.06 10.13 9.79 9.79 6.3M
2022-09-07 9.80 10.27 9.75 10.05 10.7M
2022-09-06 9.55 9.90 9.44 9.85 10.1M
2022-09-05 9.65 9.76 9.40 9.52 9.5M
2022-09-02 9.77 9.89 9.61 9.70 6.9M
2022-09-01 9.71 9.92 9.51 9.78 9.9M
2022-08-31 10.10 10.17 9.64 9.69 12.8M
2022-08-30 10.29 10.47 9.94 10.15 14.8M
2022-08-29 10.33 10.78 10.18 10.37 15.2M
2022-08-26 10.59 10.95 10.47 10.48 8.6M
2022-08-25 10.81 11.01 10.39 10.59 9.9M
2022-08-24 11.56 11.65 10.78 10.81 13.8M
2022-08-23 11.47 11.76 11.33 11.53 8.2M
2022-08-22 11.57 11.72 11.26 11.45 9.5M
2022-08-19 11.86 11.94 11.41 11.42 9.4M
2022-08-18 11.54 12.03 11.52 11.84 12.0M
2022-08-17 11.74 11.81 11.55 11.60 7.8M
2022-08-16 11.86 12.03 11.68 11.78 8.8M
2022-08-15 11.78 11.86 11.49 11.82 12.1M
2022-08-12 12.21 12.22 11.72 11.74 13.3M
2022-08-11 11.64 12.48 11.64 12.19 20.6M
2022-08-10 11.18 11.79 11.17 11.64 14.7M
2022-08-09 10.91 11.36 10.91 11.17 10.0M
2022-08-08 10.55 10.95 10.45 10.93 9.5M
2022-08-05 10.55 10.87 10.48 10.56 11.3M
2022-08-04 10.25 10.71 10.15 10.50 11.5M
2022-08-03 10.61 10.90 10.19 10.23 14.1M
2022-08-02 11.20 11.22 10.44 10.51 20.3M
2022-08-01 11.24 11.52 11.10 11.37 14.0M
2022-07-29 11.77 11.89 11.38 11.39 13.4M
2022-07-28 11.96 12.07 11.60 11.72 19.1M
2022-07-27 11.12 12.02 11.12 11.75 29.6M
2022-07-26 11.17 11.30 9.66 10.98 41.5M
2022-07-25 12.18 13.06 11.12 11.21 44.0M
2022-07-22 11.78 12.45 11.67 12.30 31.9M
2022-07-21 11.17 12.05 11.13 11.70 21.0M
2022-07-20 11.05 11.25 10.95 11.08 8.2M
2022-07-19 11.33 11.44 11.00 11.05 10.4M
2022-07-18 11.25 11.42 11.15 11.30 9.4M
2022-07-15 11.30 11.49 11.06 11.30 12.1M
2022-07-14 10.77 11.50 10.64 11.25 10.9M
2022-07-13 10.81 10.95 10.65 10.79 6.0M
2022-07-12 11.00 11.00 10.78 10.80 7.9M
2022-07-11 11.01 11.10 10.91 11.04 8.9M
2022-07-08 11.18 11.36 11.02 11.09 8.2M
2022-07-07 11.08 11.26 10.91 11.12 7.2M
2022-07-06 11.17 11.20 10.83 11.08 8.8M
2022-07-05 11.33 11.54 11.00 11.15 10.5M
2022-07-04 11.27 11.44 11.07 11.26 10.6M
2022-07-01 11.24 11.50 11.18 11.27 9.4M
2022-06-30 11.40 11.51 11.06 11.24 14.9M
2022-06-29 11.85 12.17 11.29 11.41 17.8M
2022-06-28 11.28 12.19 11.17 12.09 24.4M
2022-06-27 11.24 11.38 11.00 11.28 14.1M
2022-06-24 10.66 11.40 10.65 11.24 19.3M
2022-06-23 10.32 10.78 10.20 10.66 13.7M
2022-06-22 10.42 10.53 10.20 10.27 8.5M
2022-06-21 10.39 10.65 10.11 10.39 11.6M
2022-06-20 10.16 10.42 10.11 10.27 13.6M
2022-06-17 9.91 10.23 9.91 10.02 11.9M
2022-06-16 9.94 10.29 9.91 9.99 9.6M
2022-06-15 10.26 10.39 10.03 10.04 12.9M
2022-06-14 10.08 10.75 9.91 10.25 23.2M
2022-06-13 9.65 10.07 9.65 10.00 10.6M
2022-06-10 9.58 9.79 9.46 9.71 6.9M
2022-06-09 9.79 9.80 9.33 9.54 9.5M
2022-06-08 9.77 9.90 9.51 9.80 8.8M
2022-06-07 10.11 10.16 9.74 9.80 9.6M
2022-06-06 9.76 10.07 9.74 10.05 12.6M
2022-06-02 9.59 9.85 9.56 9.72 7.1M
2022-06-01 9.63 9.85 9.50 9.63 7.9M
2022-05-31 9.72 9.72 9.47 9.59 7.0M
2022-05-30 9.83 9.84 9.52 9.60 8.5M
2022-05-27 9.89 9.97 9.60 9.74 8.2M
2022-05-26 9.66 9.92 9.45 9.77 9.5M
2022-05-25 9.64 9.84 9.53 9.66 9.6M
2022-05-24 9.99 10.07 9.57 9.60 14.5M
2022-05-23 9.76 10.14 9.71 9.99 14.7M
2022-05-20 9.30 9.93 9.29 9.73 16.2M
2022-05-19 9.16 9.34 9.15 9.30 11.3M
2022-05-18 8.90 9.44 8.89 9.29 16.8M
2022-05-17 8.83 9.02 8.82 8.92 8.3M
2022-05-16 8.99 9.06 8.84 8.95 7.8M
2022-05-13 9.11 9.14 8.86 8.95 8.9M
2022-05-12 8.63 9.16 8.63 9.05 17.5M
2022-05-11 8.80 8.98 8.70 8.70 16.2M
2022-05-10 8.66 8.97 8.61 8.84 17.6M
2022-05-09 8.38 8.87 8.38 8.81 24.7M
2022-05-06 8.00 8.46 7.98 8.26 21.6M
2022-05-05 7.87 8.64 7.65 8.21 26.6M
2022-04-29 7.15 7.77 7.10 7.45 23.0M
2022-04-28 6.21 7.22 6.21 7.15 21.4M
2022-04-27 6.12 6.33 5.82 6.28 13.2M
2022-04-26 6.81 6.92 6.08 6.14 11.1M
2022-04-25 7.73 7.74 6.70 6.72 12.8M
2022-04-22 7.89 7.96 7.76 7.80 4.0M
2022-04-21 8.08 8.19 7.80 7.89 5.9M
2022-04-20 8.18 8.38 8.10 8.14 6.1M
2022-04-19 8.03 8.26 8.03 8.18 5.0M
2022-04-18 7.91 8.06 7.87 8.03 4.0M
2022-04-15 8.14 8.14 7.84 8.07 6.0M
2022-04-14 8.29 8.31 8.12 8.14 5.2M
2022-04-13 8.17 8.43 7.97 8.22 9.0M
2022-04-12 7.76 8.16 7.76 8.11 5.9M
2022-04-11 8.00 8.14 7.60 7.86 7.2M
2022-04-08 8.15 8.23 7.85 8.00 6.4M
2022-04-07 8.32 8.42 8.17 8.19 5.1M
2022-04-06 8.21 8.50 8.11 8.37 6.8M
2022-04-01 8.30 8.30 8.13 8.25 6.2M
2022-03-31 8.44 8.55 8.25 8.34 7.4M
2022-03-30 8.25 8.69 8.23 8.52 11.9M
2022-03-29 8.31 8.36 8.06 8.18 8.5M
2022-03-28 8.39 8.45 8.22 8.32 6.7M
2022-03-25 8.69 8.75 8.40 8.49 11.0M
2022-03-24 8.93 8.97 8.63 8.69 9.5M
2022-03-23 8.91 9.13 8.82 8.93 9.2M
2022-03-22 8.97 9.01 8.73 8.83 9.3M
2022-03-21 9.07 9.43 8.91 8.99 14.5M
2022-03-18 8.97 9.13 8.85 9.08 8.9M
2022-03-17 8.85 9.16 8.69 8.95 16.7M
2022-03-16 8.50 8.66 8.14 8.60 11.4M
2022-03-15 8.80 8.95 8.19 8.21 11.7M
2022-03-14 9.06 9.10 8.87 8.89 8.9M
2022-03-11 9.06 9.22 8.94 9.15 10.0M
2022-03-10 9.13 9.49 8.98 9.19 15.7M
2022-03-09 9.08 9.14 8.46 8.85 11.9M
2022-03-08 9.36 9.38 8.88 8.97 11.6M
2022-03-07 9.58 9.58 9.17 9.33 12.0M
2022-03-04 9.92 9.92 9.49 9.57 10.4M
2022-03-03 9.86 9.93 9.66 9.72 11.2M
2022-03-02 9.90 9.98 9.80 9.85 10.9M
2022-03-01 10.15 10.24 9.88 9.98 15.8M
2022-02-28 9.90 10.25 9.67 10.15 20.5M
2022-02-25 10.15 10.44 9.80 9.97 25.6M
2022-02-24 9.80 10.74 9.72 10.05 38.7M
2022-02-23 9.51 9.92 9.49 9.86 23.9M
2022-02-22 9.54 9.78 9.44 9.48 16.7M
2022-02-21 9.35 9.70 9.28 9.62 16.5M
2022-02-18 9.11 9.44 9.03 9.32 12.3M
2022-02-17 9.30 9.37 9.11 9.19 13.4M
2022-02-16 9.46 9.46 9.24 9.25 12.5M
2022-02-15 9.26 9.48 9.18 9.39 17.2M
2022-02-14 9.06 9.69 8.81 9.36 23.1M
2022-02-11 9.22 9.39 9.06 9.19 16.9M
2022-02-10 9.16 9.33 9.03 9.17 15.3M
2022-02-09 9.08 9.39 8.92 9.16 25.0M
2022-02-08 8.87 9.10 8.62 9.08 23.9M
2022-02-07 8.94 9.11 8.38 8.83 18.7M
2022-01-28 8.12 8.67 8.07 8.51 11.0M
2022-01-27 8.50 8.52 8.08 8.11 8.7M
2022-01-26 8.25 8.53 8.25 8.47 9.2M
2022-01-25 8.65 8.74 8.20 8.21 14.1M
2022-01-24 8.66 8.84 8.56 8.76 7.9M
2022-01-21 8.60 8.95 8.60 8.75 13.1M
2022-01-20 8.83 8.97 8.59 8.61 12.0M
2022-01-19 8.77 9.01 8.72 8.89 10.9M
2022-01-18 9.20 9.21 8.71 8.79 19.0M
2022-01-17 8.99 9.23 8.95 9.22 20.1M
2022-01-14 8.93 9.12 8.84 9.02 30.7M
2022-01-13 8.69 9.17 8.62 8.95 39.5M
2022-01-12 8.44 8.69 8.44 8.63 12.9M
2022-01-11 8.51 8.65 8.41 8.46 6.3M
2022-01-10 8.60 8.60 8.27 8.47 6.1M
2022-01-07 8.69 8.76 8.48 8.50 11.0M
2022-01-06 8.49 8.78 8.47 8.67 19.3M
2022-01-05 8.53 8.67 8.37 8.53 14.6M
2022-01-04 8.17 8.68 8.15 8.53 16.2M