三棵树

603737
🏛️ 中国 →
47.90
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 46.90 47.10 46.57 47.08 173.5K
09:35 47.10 47.43 47.10 47.15 135.2K
09:40 47.22 47.55 47.22 47.36 123.0K
09:45 47.36 47.55 47.31 47.47 100.4K
09:50 47.42 47.48 47.28 47.33 83.9K
09:55 47.33 47.33 47.04 47.05 65.8K
10:00 47.03 47.17 46.95 47.16 68.3K
10:05 47.13 47.23 47.13 47.20 24.8K
10:10 47.20 47.25 47.10 47.14 44.3K
10:15 47.16 47.21 47.08 47.18 35.1K
10:20 47.18 47.20 47.04 47.07 32.4K
10:25 47.06 47.19 47.03 47.13 39.7K
10:30 47.20 47.20 47.13 47.14 24.9K
10:35 47.13 47.21 47.06 47.15 45.0K
10:40 47.16 47.18 47.07 47.14 18.0K
10:45 47.14 47.21 47.10 47.18 24.9K
10:50 47.18 47.21 47.13 47.13 27.2K
10:55 47.09 47.12 47.03 47.03 27.6K
11:00 47.03 47.24 47.02 47.22 45.0K
11:05 47.23 47.28 47.16 47.16 32.3K
11:10 47.16 47.19 47.08 47.10 22.8K
11:15 47.11 47.13 47.05 47.05 12.3K
11:20 47.05 47.08 47.00 47.02 25.7K
11:25 47.04 47.07 47.01 47.01 20.8K
13:00 47.01 47.08 46.92 46.92 45.8K
13:05 46.92 47.00 46.92 46.95 32.0K
13:10 46.93 46.93 46.85 46.86 36.1K
13:15 46.86 47.15 46.86 47.10 75.8K
13:20 47.12 47.27 47.09 47.14 54.6K
13:25 47.12 47.20 47.06 47.06 40.0K
13:30 47.08 47.10 46.95 47.10 30.9K
13:35 47.10 47.10 46.93 46.95 32.6K
13:40 46.93 46.93 46.58 46.58 137.6K
13:45 46.58 46.64 46.51 46.63 87.1K
13:50 46.60 46.60 46.36 46.42 110.0K
13:55 46.42 46.45 46.20 46.31 116.2K
14:00 46.31 46.51 46.27 46.44 88.5K
14:05 46.44 46.59 46.39 46.40 88.3K
14:10 46.40 46.41 46.21 46.24 107.9K
14:15 46.23 46.45 46.22 46.45 101.7K
14:20 46.44 46.52 46.35 46.39 54.4K
14:25 46.37 46.40 46.11 46.29 98.5K
14:30 46.33 46.48 46.17 46.23 119.4K
14:35 46.21 46.29 46.16 46.21 72.0K
14:40 46.22 46.39 46.21 46.37 60.5K
14:45 46.39 46.47 46.27 46.34 73.7K
14:50 46.32 46.33 46.28 46.31 45.0K
14:55 46.29 46.35 46.29 46.35 17.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 46.35 48.30 46.24 47.90 3.9M
2025-09-26 46.97 47.56 46.11 46.34 3.0M
2025-09-25 47.41 47.99 46.72 46.90 3.6M
2025-09-24 46.26 47.50 46.05 47.00 3.8M
2025-09-23 46.15 46.49 45.51 46.23 2.8M
2025-09-22 46.15 47.21 45.86 46.05 2.5M
2025-09-19 45.73 46.87 45.30 46.75 5.0M
2025-09-18 46.88 46.93 45.20 45.56 3.8M
2025-09-17 46.78 47.42 46.60 46.95 3.1M
2025-09-16 46.38 47.38 46.00 47.05 3.7M
2025-09-15 47.33 48.88 46.40 46.40 5.6M
2025-09-12 47.38 47.89 46.92 47.36 2.8M
2025-09-11 46.90 47.63 46.68 47.39 3.0M
2025-09-10 47.00 47.55 46.50 46.95 2.5M
2025-09-09 47.30 48.01 46.60 47.36 4.3M
2025-09-08 47.00 47.99 46.81 47.54 5.6M
2025-09-05 46.96 47.89 46.55 47.32 4.6M
2025-09-04 47.10 47.33 45.88 46.91 4.9M
2025-09-03 46.62 47.50 45.94 47.16 6.2M
2025-09-02 47.72 47.81 46.38 46.62 7.5M
2025-09-01 48.40 49.20 47.51 47.93 5.5M
2025-08-29 48.75 50.01 48.18 48.66 4.2M
2025-08-28 47.24 49.35 47.17 48.70 5.5M
2025-08-27 49.15 49.20 47.60 47.71 3.9M
2025-08-26 51.00 51.02 48.29 49.11 6.8M
2025-08-25 47.79 51.50 46.58 51.01 5.8M
2025-08-22 46.30 48.00 45.64 47.78 4.8M
2025-08-21 46.24 46.73 45.80 46.30 3.3M
2025-08-20 43.89 46.60 43.60 46.27 7.2M
2025-08-19 44.53 44.76 43.55 43.89 4.0M
2025-08-18 45.42 45.65 43.90 44.46 7.7M
2025-08-15 43.18 45.70 43.13 45.42 7.9M
2025-08-14 43.90 44.21 42.48 43.19 8.5M
2025-08-13 40.75 44.79 40.72 44.00 10.4M
2025-08-12 40.24 40.94 40.04 40.72 2.9M
2025-08-11 39.54 40.26 39.31 40.13 3.1M
2025-08-08 39.69 40.14 39.34 39.54 2.6M
2025-08-07 39.60 39.98 39.20 39.70 2.4M
2025-08-06 39.36 40.00 38.98 39.59 3.1M
2025-08-05 39.34 39.83 38.85 39.15 3.4M
2025-08-04 38.79 39.89 38.60 39.28 3.6M
2025-08-01 38.42 39.38 38.25 39.03 5.5M
2025-07-31 39.89 40.50 38.25 38.35 6.5M
2025-07-30 40.04 41.14 39.80 40.21 4.3M
2025-07-29 39.15 40.43 39.13 40.14 5.5M
2025-07-28 39.65 40.05 38.92 39.13 3.5M
2025-07-25 40.60 40.65 39.50 39.70 4.2M
2025-07-24 40.14 40.79 39.41 40.58 4.0M
2025-07-23 40.66 41.50 40.20 40.25 6.2M
2025-07-22 38.96 40.50 38.70 40.46 8.2M
2025-07-21 37.80 38.97 37.80 38.77 5.3M
2025-07-18 37.61 38.23 37.53 37.80 3.7M
2025-07-17 37.83 38.22 36.77 38.17 5.7M
2025-07-16 38.89 39.45 37.79 37.83 5.3M
2025-07-15 38.70 39.28 38.54 38.78 4.0M
2025-07-14 39.58 39.72 38.11 38.69 4.4M
2025-07-11 39.24 40.15 38.57 39.58 4.4M
2025-07-10 37.48 39.40 37.45 39.17 4.8M
2025-07-09 37.79 38.28 37.67 37.85 3.9M
2025-07-08 38.45 38.58 37.56 37.94 5.6M
2025-07-07 39.99 40.08 37.46 38.46 9.7M
2025-07-04 37.17 37.88 36.75 37.86 3.6M
2025-07-03 36.55 37.55 36.43 37.20 3.9M
2025-07-02 36.70 36.93 35.89 36.53 2.9M
2025-07-01 36.85 37.06 36.50 36.93 2.4M
2025-06-30 36.94 37.25 36.31 36.85 2.8M
2025-06-27 37.56 37.98 36.81 36.94 3.9M
2025-06-26 36.15 37.80 35.85 37.57 5.5M
2025-06-25 35.41 36.44 35.21 36.15 4.4M
2025-06-24 34.86 35.50 34.70 35.46 2.5M
2025-06-23 34.44 34.88 34.19 34.68 2.0M
2025-06-20 34.70 35.16 34.45 34.70 3.1M
2025-06-19 35.00 35.47 34.45 34.70 2.8M
2025-06-18 35.80 36.30 34.13 35.00 4.9M
2025-06-17 35.30 36.41 35.24 35.57 2.7M
2025-06-16 34.40 35.88 34.23 35.38 4.4M
2025-06-13 35.57 35.70 34.21 34.42 4.9M
2025-06-12 35.00 36.03 34.80 35.55 3.3M
2025-06-11 35.07 35.54 34.92 35.00 1.7M
2025-06-10 35.57 35.63 34.88 35.05 2.1M
2025-06-09 35.69 35.99 35.13 35.53 2.8M
2025-06-06 35.30 36.36 35.16 35.69 5.6M
2025-06-05 35.00 35.55 34.65 35.28 3.8M
2025-06-04 33.46 35.50 33.46 35.20 7.7M
2025-06-03 32.01 34.05 31.60 33.19 5.6M
2025-05-30 32.58 33.00 32.11 32.23 2.4M
2025-05-29 32.68 32.94 32.32 32.71 2.0M
2025-05-28 32.96 33.14 32.44 32.64 1.7M
2025-05-27 32.99 33.71 32.71 32.86 3.4M
2025-05-26 32.69 33.15 32.13 32.86 3.0M
2025-05-23 32.81 33.26 32.45 32.54 1.9M
2025-05-22 46.58 46.69 45.70 45.75 1.6M
2025-05-21 47.15 47.30 46.10 46.67 2.9M
2025-05-20 47.28 47.50 46.81 47.13 1.3M
2025-05-19 47.11 47.70 46.65 47.16 1.5M
2025-05-16 47.06 47.73 46.50 47.07 1.9M
2025-05-15 48.50 48.50 47.00 47.52 2.9M
2025-05-14 47.76 49.45 47.12 48.60 3.7M
2025-05-13 48.20 48.21 47.08 47.81 2.5M
2025-05-12 47.77 48.48 47.62 47.73 2.3M
2025-05-09 47.32 47.80 46.84 47.72 2.1M
2025-05-08 47.00 47.97 46.74 47.24 2.1M
2025-05-07 49.00 50.39 47.20 47.39 4.4M
2025-05-06 48.43 48.87 47.60 48.79 3.3M
2025-04-30 49.26 49.99 48.34 48.43 2.0M
2025-04-29 49.17 49.61 48.50 49.29 2.2M
2025-04-28 48.95 49.60 46.56 49.09 4.7M
2025-04-25 48.68 48.99 46.40 48.65 3.8M
2025-04-24 49.65 49.95 48.13 48.69 2.8M
2025-04-23 49.88 50.18 49.10 49.52 2.2M
2025-04-22 49.61 50.19 49.29 49.88 2.0M
2025-04-21 49.44 50.65 49.10 49.60 2.5M
2025-04-18 50.21 50.36 48.65 49.43 3.1M
2025-04-17 49.13 51.96 48.81 50.41 3.9M
2025-04-16 50.68 50.76 48.90 49.63 4.4M
2025-04-15 51.76 52.10 50.50 51.09 2.1M
2025-04-14 52.04 52.23 50.58 51.76 3.4M
2025-04-11 52.44 53.50 51.55 52.23 3.5M
2025-04-10 54.18 54.19 52.18 52.81 4.3M
2025-04-09 51.47 54.85 50.08 54.18 5.2M
2025-04-08 48.00 52.60 47.99 51.96 5.3M
2025-04-07 49.00 49.85 45.89 47.93 3.8M
2025-04-03 50.00 51.10 49.66 50.56 1.5M
2025-04-02 50.93 51.66 50.00 50.24 2.0M
2025-04-01 51.42 51.72 49.90 50.98 2.1M
2025-03-31 52.01 52.51 50.82 51.41 2.4M
2025-03-28 51.20 52.39 51.10 52.02 1.6M
2025-03-27 49.80 52.98 49.63 51.95 3.0M
2025-03-26 50.38 50.90 49.55 50.13 1.8M
2025-03-25 50.43 51.01 49.25 50.95 2.7M
2025-03-24 50.23 50.62 49.00 50.40 2.3M
2025-03-21 51.25 51.88 49.70 50.48 2.3M
2025-03-20 51.88 52.33 51.00 51.62 2.0M
2025-03-19 51.50 52.17 50.71 51.88 1.9M
2025-03-18 51.11 51.94 49.56 51.57 3.2M
2025-03-17 49.30 51.99 48.80 51.11 5.0M
2025-03-14 48.54 49.97 47.91 49.06 3.2M
2025-03-13 47.87 48.85 47.10 48.66 2.9M
2025-03-12 49.79 50.00 47.17 47.51 6.1M
2025-03-11 49.39 50.11 48.45 49.80 2.6M
2025-03-10 48.50 50.80 48.29 50.25 3.9M
2025-03-07 48.00 48.96 47.16 48.45 3.3M
2025-03-06 49.73 50.36 48.06 48.20 4.2M
2025-03-05 49.48 51.30 48.65 49.69 4.6M
2025-03-04 49.40 50.79 49.00 49.48 3.9M
2025-03-03 46.95 51.18 46.88 50.70 7.3M
2025-02-28 47.99 49.91 46.59 46.95 4.1M
2025-02-27 46.95 48.78 46.65 47.89 4.1M
2025-02-26 44.20 47.02 44.16 46.95 4.0M
2025-02-25 45.85 46.15 43.88 44.20 3.8M
2025-02-24 46.98 47.59 46.10 46.25 2.7M
2025-02-21 45.15 47.50 45.10 46.92 4.0M
2025-02-20 44.13 45.55 43.73 45.22 4.1M
2025-02-19 42.80 44.78 42.28 44.11 3.8M
2025-02-18 44.03 44.10 42.88 43.28 3.6M
2025-02-17 42.29 44.24 41.33 44.18 4.6M
2025-02-14 42.88 43.52 41.90 42.38 4.1M
2025-02-13 41.40 44.21 41.39 42.87 6.3M
2025-02-12 41.09 41.84 40.74 41.82 2.2M
2025-02-11 42.45 42.77 40.80 41.32 2.8M
2025-02-10 41.50 42.78 41.01 42.38 3.0M
2025-02-07 40.31 42.44 39.80 41.90 3.8M
2025-02-06 40.45 41.01 39.75 40.31 3.3M
2025-02-05 42.54 42.99 40.20 40.31 3.7M
2025-01-27 42.59 43.69 42.43 42.58 2.1M
2025-01-24 42.54 43.35 41.97 42.60 2.7M
2025-01-23 41.16 43.10 41.05 42.54 5.0M
2025-01-22 41.60 41.85 40.00 40.82 2.9M
2025-01-21 41.53 42.55 40.68 41.96 3.5M
2025-01-20 41.70 42.82 41.15 41.52 3.7M
2025-01-17 39.08 42.35 38.76 41.58 5.1M
2025-01-16 38.01 39.50 37.60 39.29 5.4M
2025-01-15 39.47 39.72 37.02 38.00 5.3M
2025-01-14 38.58 39.32 38.14 39.30 3.2M
2025-01-13 38.20 38.86 37.83 38.55 3.7M
2025-01-10 39.71 40.17 38.31 38.32 2.8M
2025-01-09 38.50 40.49 38.39 39.50 3.3M
2025-01-08 39.90 40.52 38.03 38.90 4.0M
2025-01-07 39.84 40.38 39.49 40.17 2.2M
2025-01-06 40.13 40.51 39.20 40.01 2.9M
2025-01-03 41.11 41.75 40.11 40.30 2.9M
2025-01-02 42.79 42.86 40.87 41.11 2.8M