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
2023-12-29 6.26 6.45 6.23 6.42 9.9M
2023-12-28 6.13 6.32 6.08 6.26 7.9M
2023-12-27 6.13 6.17 6.07 6.16 4.9M
2023-12-26 6.26 6.28 6.08 6.11 8.2M
2023-12-25 6.25 6.33 6.20 6.26 5.1M
2023-12-22 6.39 6.40 6.23 6.27 5.6M
2023-12-21 6.34 6.41 6.24 6.37 6.1M
2023-12-20 6.45 6.50 6.37 6.37 4.6M
2023-12-19 6.44 6.46 6.34 6.44 5.0M
2023-12-18 6.48 6.50 6.36 6.38 5.1M
2023-12-15 6.51 6.55 6.46 6.50 4.1M
2023-12-14 6.55 6.61 6.48 6.49 4.8M
2023-12-13 6.60 6.63 6.51 6.53 6.2M
2023-12-12 6.64 6.69 6.60 6.62 7.6M
2023-12-11 6.59 6.66 6.51 6.66 6.9M
2023-12-08 6.72 6.79 6.57 6.59 9.9M
2023-12-07 6.69 6.77 6.63 6.73 5.9M
2023-12-06 6.64 6.79 6.61 6.72 6.3M
2023-12-05 6.78 6.78 6.65 6.65 7.7M
2023-12-04 6.85 6.87 6.78 6.79 6.2M
2023-12-01 6.78 6.88 6.71 6.84 11.3M
2023-11-30 6.89 6.89 6.73 6.79 12.0M
2023-11-29 6.95 7.04 6.86 6.89 9.3M
2023-11-28 6.89 7.08 6.85 6.98 11.2M
2023-11-27 6.81 6.93 6.79 6.90 11.4M
2023-11-24 7.00 7.03 6.83 6.88 19.6M
2023-11-23 7.22 7.23 6.99 7.04 32.2M
2023-11-22 7.00 7.67 6.92 7.25 39.7M
2023-11-21 7.06 7.11 7.01 7.05 8.6M
2023-11-20 7.08 7.11 7.02 7.06 5.4M
2023-11-17 6.98 7.07 6.96 7.06 5.3M
2023-11-16 7.05 7.08 6.97 7.00 5.8M
2023-11-15 7.05 7.12 7.01 7.04 6.6M
2023-11-14 6.97 7.08 6.95 7.02 5.9M
2023-11-13 6.90 7.00 6.88 6.97 6.6M
2023-11-10 6.89 6.95 6.82 6.86 5.5M
2023-11-09 6.97 7.00 6.85 6.88 6.9M
2023-11-08 6.95 7.01 6.88 6.97 7.6M
2023-11-07 6.95 6.97 6.86 6.94 6.9M
2023-11-06 6.80 6.92 6.80 6.90 6.5M
2023-11-03 6.65 6.84 6.65 6.80 9.1M
2023-11-02 6.80 6.86 6.61 6.65 8.3M
2023-11-01 6.69 6.95 6.66 6.84 11.6M
2023-10-31 6.74 6.79 6.66 6.69 5.2M
2023-10-30 6.58 6.76 6.57 6.75 6.4M
2023-10-27 6.54 6.64 6.48 6.62 5.2M
2023-10-26 6.54 6.60 6.47 6.57 4.7M
2023-10-25 6.48 6.63 6.43 6.59 6.1M
2023-10-24 6.32 6.49 6.22 6.46 6.0M
2023-10-23 6.44 6.54 6.27 6.32 5.9M
2023-10-20 6.63 6.72 6.50 6.52 5.0M
2023-10-19 6.61 6.85 6.59 6.65 5.5M
2023-10-18 6.80 6.80 6.65 6.66 4.4M
2023-10-17 6.80 6.84 6.75 6.80 5.0M
2023-10-16 6.90 6.94 6.77 6.81 6.6M
2023-10-13 6.89 6.95 6.81 6.93 6.2M
2023-10-12 6.86 6.90 6.78 6.89 7.2M
2023-10-11 6.82 6.88 6.74 6.84 6.4M
2023-10-10 6.73 6.85 6.72 6.80 6.0M
2023-10-09 6.74 6.78 6.68 6.72 5.5M
2023-09-28 6.53 6.75 6.50 6.71 7.7M
2023-09-27 6.53 6.57 6.45 6.51 6.0M
2023-09-26 6.52 6.60 6.44 6.53 5.0M
2023-09-25 6.59 6.64 6.51 6.54 3.9M
2023-09-22 6.36 6.59 6.36 6.58 6.3M
2023-09-21 6.38 6.48 6.33 6.42 4.7M
2023-09-20 6.43 6.47 6.35 6.36 4.0M
2023-09-19 6.55 6.60 6.41 6.43 5.4M
2023-09-18 6.60 6.69 6.51 6.60 6.1M
2023-09-15 6.58 6.71 6.49 6.61 7.8M
2023-09-14 6.64 6.68 6.47 6.54 4.6M
2023-09-13 6.76 6.76 6.56 6.64 5.4M
2023-09-12 6.80 6.84 6.72 6.75 4.3M
2023-09-11 6.80 6.84 6.72 6.80 6.7M
2023-09-08 6.70 6.82 6.66 6.79 5.8M
2023-09-07 6.87 6.87 6.70 6.72 9.3M
2023-09-06 6.71 6.85 6.66 6.85 9.2M
2023-09-05 6.68 6.80 6.66 6.72 8.2M
2023-09-04 6.59 6.69 6.57 6.68 6.5M
2023-09-01 6.55 6.65 6.52 6.56 6.5M
2023-08-31 6.54 6.59 6.49 6.52 6.8M
2023-08-30 6.38 6.60 6.35 6.55 10.7M
2023-08-29 6.20 6.44 6.17 6.42 8.5M
2023-08-28 6.57 6.63 6.21 6.21 9.1M
2023-08-25 6.43 6.46 6.13 6.20 11.0M
2023-08-24 6.51 6.56 6.40 6.46 6.5M
2023-08-23 6.71 6.73 6.48 6.50 9.3M
2023-08-22 6.70 6.75 6.58 6.73 7.3M
2023-08-21 6.66 6.75 6.65 6.66 5.4M
2023-08-18 6.88 6.92 6.64 6.68 11.2M
2023-08-17 6.83 6.91 6.74 6.91 9.6M
2023-08-16 6.85 6.94 6.74 6.87 13.3M
2023-08-15 6.93 7.13 6.92 6.92 13.7M
2023-08-14 7.00 7.08 6.82 6.95 18.6M
2023-08-11 7.49 7.57 7.13 7.14 20.9M
2023-08-10 7.58 7.60 7.36 7.44 29.1M
2023-08-09 7.40 7.90 7.35 7.69 40.8M
2023-08-08 7.65 7.75 7.48 7.53 38.1M
2023-08-07 7.31 8.10 7.25 7.88 63.2M
2023-08-04 7.17 7.65 7.05 7.51 52.2M
2023-08-03 7.18 7.48 7.17 7.25 45.3M
2023-08-02 7.55 8.20 7.53 7.55 67.4M
2023-08-01 6.91 7.10 6.83 7.07 8.8M
2023-07-31 6.84 6.94 6.82 6.91 4.4M
2023-07-28 6.76 6.86 6.70 6.85 4.5M
2023-07-27 6.90 6.96 6.77 6.79 5.6M
2023-07-26 7.05 7.05 6.85 6.88 6.5M
2023-07-25 6.84 7.05 6.81 7.02 8.7M
2023-07-24 6.86 6.97 6.78 6.80 8.0M
2023-07-21 6.99 7.11 6.90 6.92 9.9M
2023-07-20 7.02 7.28 7.01 7.06 19.3M
2023-07-19 7.50 7.80 7.18 7.21 29.6M
2023-07-18 7.12 7.36 7.11 7.31 13.8M
2023-07-17 7.30 7.34 7.14 7.17 5.7M
2023-07-14 7.17 7.34 7.09 7.31 10.5M
2023-07-13 7.07 7.17 7.01 7.15 4.8M
2023-07-12 7.17 7.20 7.01 7.02 4.3M
2023-07-11 7.02 7.17 7.02 7.13 4.3M
2023-07-10 7.18 7.19 7.01 7.02 4.6M
2023-07-07 7.17 7.27 7.06 7.11 6.0M
2023-07-06 7.12 7.22 7.09 7.14 3.6M
2023-07-05 7.20 7.23 7.10 7.14 4.0M
2023-07-04 7.09 7.23 7.06 7.18 4.6M
2023-07-03 7.23 7.32 7.07 7.09 7.0M
2023-06-30 6.97 7.19 6.97 7.18 6.8M
2023-06-29 6.85 7.04 6.83 7.02 6.1M
2023-06-28 6.80 6.88 6.59 6.85 6.7M
2023-06-27 6.64 6.84 6.63 6.83 4.8M
2023-06-26 6.74 6.82 6.61 6.64 5.6M
2023-06-21 6.93 6.97 6.81 6.81 5.4M
2023-06-20 7.09 7.12 6.95 6.95 6.8M
2023-06-19 7.10 7.21 7.06 7.12 7.4M
2023-06-16 7.05 7.14 7.01 7.11 6.4M
2023-06-15 7.04 7.12 7.02 7.09 4.7M
2023-06-14 7.16 7.21 7.04 7.10 5.2M
2023-06-13 7.20 7.27 7.15 7.19 5.8M
2023-06-12 6.95 7.40 6.95 7.25 10.6M
2023-06-09 7.00 7.09 6.93 6.97 7.1M
2023-06-08 7.03 7.27 7.00 7.04 7.7M
2023-06-07 7.05 7.14 6.92 7.09 5.0M
2023-06-06 7.34 7.42 7.03 7.06 8.0M
2023-06-05 7.25 7.44 7.21 7.36 8.4M
2023-06-02 7.13 7.28 7.10 7.20 5.4M
2023-06-01 7.05 7.15 7.01 7.10 4.1M
2023-05-31 7.12 7.15 7.05 7.06 3.7M
2023-05-30 7.02 7.14 6.98 7.14 4.4M
2023-05-29 7.16 7.16 7.05 7.08 3.4M
2023-05-26 7.11 7.13 7.00 7.10 4.4M
2023-05-25 6.91 7.15 6.90 7.07 5.8M
2023-05-24 7.01 7.21 6.99 7.09 6.6M
2023-05-23 7.03 7.09 6.93 6.99 4.7M
2023-05-22 7.01 7.05 6.91 7.03 5.4M
2023-05-19 6.83 7.08 6.81 7.01 8.8M
2023-05-18 6.79 6.88 6.74 6.86 5.8M
2023-05-17 6.62 6.77 6.60 6.76 5.9M
2023-05-16 6.67 6.67 6.57 6.62 4.3M
2023-05-15 6.55 6.67 6.53 6.67 4.2M
2023-05-12 6.74 6.76 6.55 6.57 4.3M
2023-05-11 6.66 6.76 6.64 6.72 5.2M
2023-05-10 6.64 6.69 6.60 6.66 4.4M
2023-05-09 6.70 6.73 6.50 6.63 5.9M
2023-05-08 6.78 6.78 6.65 6.73 4.4M
2023-05-05 6.80 6.82 6.60 6.68 8.2M
2023-05-04 7.02 7.06 6.77 6.86 8.9M
2023-04-28 6.95 7.08 6.90 7.06 8.8M
2023-04-27 7.20 7.26 6.87 6.90 13.9M
2023-04-26 7.14 7.57 7.14 7.47 9.4M
2023-04-25 7.80 7.80 7.15 7.24 14.6M
2023-04-24 7.62 7.95 7.57 7.82 11.9M
2023-04-21 8.02 8.06 7.61 7.62 15.9M
2023-04-20 7.78 8.24 7.62 8.12 20.5M
2023-04-19 7.66 7.86 7.60 7.78 6.9M
2023-04-18 7.76 7.79 7.60 7.66 6.5M
2023-04-17 7.82 7.82 7.73 7.77 5.1M
2023-04-14 7.90 7.90 7.74 7.82 4.7M
2023-04-13 8.03 8.03 7.83 7.84 7.1M
2023-04-12 7.80 8.01 7.80 7.96 7.3M
2023-04-11 7.77 7.83 7.70 7.80 5.6M
2023-04-10 7.93 8.02 7.74 7.76 7.8M
2023-04-07 7.95 7.95 7.84 7.91 5.4M
2023-04-06 7.83 7.96 7.75 7.92 6.9M
2023-04-04 7.87 7.96 7.73 7.83 9.0M
2023-04-03 7.93 7.97 7.74 7.90 10.0M
2023-03-31 7.86 7.92 7.78 7.92 6.5M
2023-03-30 7.93 7.98 7.83 7.86 5.3M
2023-03-29 8.04 8.07 7.94 7.96 4.9M
2023-03-28 8.25 8.25 8.01 8.03 5.7M
2023-03-27 8.27 8.35 8.14 8.22 7.8M
2023-03-24 8.33 8.35 8.24 8.32 7.2M
2023-03-23 8.25 8.37 8.23 8.31 6.1M
2023-03-22 8.17 8.34 8.15 8.30 7.6M
2023-03-21 8.07 8.18 8.00 8.17 4.8M
2023-03-20 8.01 8.07 7.96 8.03 4.0M
2023-03-17 7.98 8.05 7.96 8.02 3.3M
2023-03-16 8.09 8.13 7.91 7.93 5.1M
2023-03-15 8.10 8.20 8.08 8.12 5.4M
2023-03-14 8.15 8.16 7.88 8.06 7.4M
2023-03-13 8.15 8.23 8.06 8.15 6.1M
2023-03-10 8.33 8.37 8.21 8.21 5.2M
2023-03-09 8.28 8.35 8.21 8.33 5.7M
2023-03-08 8.06 8.27 8.04 8.27 5.2M
2023-03-07 8.31 8.33 8.08 8.10 6.5M
2023-03-06 8.33 8.38 8.25 8.32 4.7M
2023-03-03 8.42 8.47 8.27 8.32 6.1M
2023-03-02 8.49 8.54 8.38 8.39 5.8M
2023-03-01 8.35 8.48 8.30 8.47 7.0M
2023-02-28 8.29 8.43 8.23 8.35 6.5M
2023-02-27 8.42 8.44 8.26 8.30 5.8M
2023-02-24 8.46 8.53 8.41 8.47 5.2M
2023-02-23 8.52 8.55 8.40 8.46 5.4M
2023-02-22 8.53 8.58 8.46 8.53 5.4M
2023-02-21 8.58 8.59 8.45 8.52 5.6M
2023-02-20 8.47 8.54 8.37 8.53 6.2M
2023-02-17 8.59 8.65 8.39 8.45 9.1M
2023-02-16 8.92 8.97 8.50 8.58 14.4M
2023-02-15 8.86 8.98 8.84 8.95 8.0M
2023-02-14 8.92 8.94 8.81 8.87 6.7M
2023-02-13 8.81 9.03 8.77 8.91 15.7M
2023-02-10 8.81 8.94 8.75 8.80 8.3M
2023-02-09 8.65 8.88 8.59 8.85 12.1M
2023-02-08 8.75 8.75 8.62 8.66 5.5M
2023-02-07 8.61 8.69 8.58 8.69 6.8M
2023-02-06 8.60 8.66 8.52 8.59 7.2M
2023-02-03 8.70 8.72 8.49 8.62 7.4M
2023-02-02 8.65 8.77 8.57 8.67 7.9M
2023-02-01 8.51 8.66 8.48 8.65 8.0M
2023-01-31 8.44 8.55 8.40 8.47 7.6M
2023-01-30 8.45 8.67 8.42 8.48 10.8M
2023-01-20 8.36 8.37 8.26 8.35 4.3M
2023-01-19 8.28 8.33 8.20 8.32 4.4M
2023-01-18 8.10 8.30 8.06 8.27 6.2M
2023-01-17 8.15 8.19 8.03 8.08 3.8M
2023-01-16 8.00 8.15 7.98 8.13 5.7M
2023-01-13 8.12 8.20 7.93 8.01 6.0M
2023-01-12 8.11 8.25 8.10 8.12 2.9M
2023-01-11 8.31 8.33 8.10 8.11 4.3M
2023-01-10 8.18 8.35 8.18 8.32 4.4M
2023-01-09 8.26 8.35 8.15 8.24 4.7M
2023-01-06 8.16 8.40 8.15 8.24 5.0M
2023-01-05 8.25 8.25 8.13 8.21 3.5M
2023-01-04 8.20 8.34 8.15 8.21 3.9M
2023-01-03 8.12 8.24 8.00 8.20 4.5M