普蕊斯

301257
🏛️ 中国 →
45.80
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 47.19 48.59 47.19 48.16 206.5K
09:35 48.16 48.36 47.65 47.67 117.9K
09:40 47.58 47.68 47.30 47.40 115.0K
09:45 47.42 47.76 47.35 47.62 61.8K
09:50 47.52 47.64 47.46 47.58 34.4K
09:55 47.59 47.70 47.57 47.70 47.7K
10:00 47.70 47.70 47.40 47.51 59.9K
10:05 47.51 47.73 47.41 47.61 58.0K
10:10 47.61 47.61 47.43 47.50 27.6K
10:15 47.50 47.63 47.47 47.60 36.6K
10:20 47.60 47.66 47.45 47.56 33.5K
10:25 47.57 47.68 47.55 47.55 40.6K
10:30 47.56 47.68 47.46 47.63 21.6K
10:35 47.63 47.63 47.44 47.51 18.7K
10:40 47.51 47.51 47.35 47.37 25.8K
10:45 47.36 47.42 47.30 47.40 23.9K
10:50 47.37 47.60 47.36 47.60 22.8K
10:55 47.61 47.81 47.59 47.80 29.4K
11:00 47.80 47.90 47.70 47.77 30.1K
11:05 47.77 47.89 47.69 47.89 28.4K
11:10 47.90 48.28 47.90 48.28 39.3K
11:15 48.28 48.29 48.13 48.18 30.7K
11:20 48.17 48.22 47.98 47.98 23.5K
11:25 47.99 48.09 47.95 47.95 11.8K
13:00 47.96 48.03 47.92 47.94 23.5K
13:05 47.96 47.96 47.80 47.84 16.5K
13:10 47.83 47.83 47.61 47.69 15.3K
13:15 47.69 47.83 47.63 47.83 34.9K
13:20 47.83 47.83 47.64 47.64 25.8K
13:25 47.64 47.89 47.62 47.89 24.2K
13:30 47.86 47.96 47.77 47.77 16.4K
13:35 47.76 47.81 47.66 47.74 9.6K
13:40 47.74 47.74 47.62 47.65 21.7K
13:45 47.66 47.73 47.65 47.70 20.8K
13:50 47.71 47.78 47.67 47.70 38.6K
13:55 47.68 47.68 47.45 47.47 63.5K
14:00 47.48 47.66 47.48 47.66 26.4K
14:05 47.61 47.68 47.57 47.65 25.9K
14:10 47.59 47.65 47.57 47.65 18.8K
14:15 47.57 47.64 47.57 47.61 51.4K
14:20 47.60 47.64 47.56 47.64 18.7K
14:25 47.63 47.63 47.58 47.62 16.3K
14:30 47.63 47.67 47.60 47.65 23.2K
14:35 47.65 47.66 47.60 47.64 38.6K
14:40 47.64 47.67 47.60 47.63 56.8K
14:45 47.63 47.67 47.60 47.61 48.2K
14:50 47.61 47.61 47.53 47.60 59.4K
14:55 47.61 47.67 47.59 47.67 40.7K
15:40 47.67 47.67 47.67 47.67 16.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 45.80 46.99 44.64 45.80 1.8M
2025-09-26 47.05 47.90 45.73 45.85 2.0M
2025-09-25 47.59 48.88 47.11 47.46 2.5M
2025-09-24 47.19 48.59 47.19 47.67 1.9M
2025-09-23 49.10 49.27 46.46 47.48 3.2M
2025-09-22 50.98 52.36 49.01 49.10 4.3M
2025-09-19 52.89 54.20 50.60 51.26 4.5M
2025-09-18 49.69 54.98 49.30 53.80 7.4M
2025-09-17 48.62 50.65 47.60 50.33 5.1M
2025-09-16 49.00 49.48 48.01 48.62 2.7M
2025-09-15 47.21 49.83 47.03 49.64 5.2M
2025-09-12 48.62 50.15 46.83 49.01 6.0M
2025-09-11 47.95 49.36 45.40 48.35 6.3M
2025-09-10 47.60 51.80 47.60 51.05 7.4M
2025-09-09 48.75 48.81 46.86 47.68 4.5M
2025-09-08 48.50 49.99 47.58 48.67 5.5M
2025-09-05 45.95 51.14 45.61 49.20 8.5M
2025-09-04 47.05 49.84 45.32 46.50 8.0M
2025-09-03 47.43 48.41 45.30 45.87 5.7M
2025-09-02 46.71 47.47 45.00 46.50 8.1M
2025-09-01 43.54 49.00 43.00 47.28 12.7M
2025-08-29 40.62 43.54 40.44 43.54 6.5M
2025-08-28 36.80 37.44 35.12 36.28 2.4M
2025-08-27 38.29 38.90 36.81 36.81 2.4M
2025-08-26 38.96 39.12 38.18 38.26 1.8M
2025-08-25 38.51 39.50 38.51 38.96 2.1M
2025-08-22 38.78 39.07 38.39 38.51 1.6M
2025-08-21 38.98 39.46 38.68 38.81 1.5M
2025-08-20 39.03 39.31 38.14 38.97 2.0M
2025-08-19 39.17 40.54 38.98 39.30 2.8M
2025-08-18 39.09 39.48 38.43 39.47 2.6M
2025-08-15 38.35 39.20 38.12 38.76 2.2M
2025-08-14 40.45 40.65 38.20 38.30 3.8M
2025-08-13 39.42 41.88 38.61 40.18 3.7M
2025-08-12 39.22 39.67 38.24 39.35 2.0M
2025-08-11 38.60 39.49 38.51 39.19 1.7M
2025-08-08 38.73 38.77 38.04 38.44 1.8M
2025-08-07 40.01 40.77 38.17 38.75 3.1M
2025-08-06 41.10 41.39 39.90 40.01 2.3M
2025-08-05 41.75 41.89 40.65 41.06 2.1M
2025-08-04 40.60 41.70 39.62 41.51 2.8M
2025-08-01 40.90 41.85 40.04 40.78 3.1M
2025-07-31 41.65 42.68 40.71 40.92 4.2M
2025-07-30 42.50 43.40 41.24 41.70 4.5M
2025-07-29 41.88 44.15 40.33 43.49 6.6M
2025-07-28 40.49 43.13 40.08 42.08 5.4M
2025-07-25 41.76 43.53 41.12 41.16 5.7M
2025-07-24 40.29 44.30 39.70 42.01 8.0M
2025-07-23 39.39 43.62 38.91 40.51 8.0M
2025-07-22 39.50 41.16 38.96 39.09 7.1M
2025-07-21 37.07 41.55 36.80 40.76 9.3M
2025-07-18 37.17 37.80 36.30 37.26 4.2M
2025-07-17 36.09 38.12 35.83 37.34 6.4M
2025-07-16 35.80 36.32 35.43 36.20 4.1M
2025-07-15 36.61 36.75 34.75 36.00 7.0M
2025-07-14 35.93 37.26 35.70 36.90 5.7M
2025-07-11 36.21 38.66 35.84 36.62 9.1M
2025-07-10 37.00 38.00 36.20 36.51 11.8M
2025-07-09 33.65 39.60 33.22 38.79 15.4M
2025-07-08 31.48 33.18 31.24 33.00 5.1M
2025-07-07 31.31 31.82 31.07 31.40 2.0M
2025-07-04 31.53 31.58 30.84 31.29 1.7M
2025-07-03 30.91 31.57 30.74 31.44 1.9M
2025-07-02 31.33 31.70 30.57 30.93 1.9M
2025-07-01 30.68 31.67 30.68 31.46 3.3M
2025-06-30 30.20 31.00 29.95 30.80 2.5M
2025-06-27 29.75 30.15 29.67 30.12 1.5M
2025-06-26 30.08 30.15 29.50 29.76 1.6M
2025-06-25 29.85 30.43 29.60 30.13 2.2M
2025-06-24 29.58 30.15 29.35 29.69 2.0M
2025-06-23 28.71 29.51 28.71 29.31 1.5M
2025-06-20 29.38 29.60 28.81 29.03 2.0M
2025-06-19 30.21 30.60 29.23 29.41 1.7M
2025-06-18 31.00 31.29 30.25 30.36 2.3M
2025-06-17 33.50 33.80 31.11 31.31 3.2M
2025-06-16 31.17 32.07 31.08 31.48 2.3M
2025-06-13 32.60 32.91 31.10 31.32 3.5M
2025-06-12 32.54 32.89 32.27 32.81 2.7M
2025-06-11 32.63 33.24 32.21 32.54 2.5M
2025-06-10 32.66 33.58 32.19 32.55 4.1M
2025-06-09 31.61 32.95 31.31 32.77 3.6M
2025-06-06 31.80 32.28 31.06 31.59 2.6M
2025-06-05 32.37 32.46 31.50 31.79 3.4M
2025-06-04 32.08 32.86 31.75 32.61 4.8M
2025-06-03 30.25 32.47 30.12 32.07 5.6M
2025-05-30 30.60 31.29 30.34 30.60 3.8M
2025-05-29 29.46 30.67 29.46 30.62 3.4M
2025-05-28 30.12 30.34 29.47 29.55 2.3M
2025-05-27 30.23 30.53 29.86 30.39 2.9M
2025-05-26 30.67 31.31 29.90 30.38 4.4M
2025-05-23 28.75 31.60 28.75 30.12 6.5M
2025-05-22 29.11 29.48 28.47 28.64 2.4M
2025-05-21 28.56 30.32 28.43 29.23 4.5M
2025-05-20 27.93 28.55 27.93 28.54 2.0M
2025-05-19 28.33 28.33 27.40 27.93 1.6M
2025-05-16 27.77 28.32 27.70 27.99 2.2M
2025-05-15 27.57 28.40 27.20 27.88 2.2M
2025-05-14 28.17 28.17 27.31 27.50 2.3M
2025-05-13 28.51 28.75 28.10 28.17 1.4M
2025-05-12 28.44 28.79 28.00 28.17 2.0M
2025-05-09 28.78 28.88 28.20 28.34 1.1M
2025-05-08 28.33 28.99 28.33 28.88 1.3M
2025-05-07 28.93 29.43 28.17 28.51 1.8M
2025-05-06 28.11 28.78 27.69 28.56 2.2M
2025-04-30 27.45 28.18 27.39 27.51 1.6M
2025-04-29 26.66 27.72 26.23 27.32 2.3M
2025-04-28 27.96 27.97 27.32 27.60 1.7M
2025-04-25 29.02 29.37 28.17 28.28 2.0M
2025-04-24 28.96 29.42 28.28 28.59 1.9M
2025-04-23 28.61 29.28 28.57 28.91 1.7M
2025-04-22 28.54 29.15 28.49 28.58 1.7M
2025-04-21 27.74 28.82 27.11 28.68 2.8M
2025-04-18 27.66 29.57 27.48 27.81 2.8M
2025-04-17 27.05 27.79 26.85 27.35 1.4M
2025-04-16 28.11 28.11 26.82 27.23 2.1M
2025-04-15 28.42 28.47 27.80 28.11 1.4M
2025-04-14 28.60 29.10 28.13 28.30 2.0M
2025-04-11 28.00 29.08 27.78 28.40 2.1M
2025-04-10 27.85 29.03 27.70 28.22 3.2M
2025-04-09 26.33 27.62 24.18 27.38 3.8M
2025-04-08 26.90 28.49 26.27 27.03 3.4M
2025-04-07 30.38 31.48 25.98 26.39 4.8M
2025-04-03 32.45 33.88 32.25 32.48 3.4M
2025-04-02 32.90 33.50 32.54 32.64 3.5M
2025-04-01 31.94 33.98 31.71 32.78 5.2M
2025-03-31 32.00 32.62 31.05 31.55 2.9M
2025-03-28 31.39 32.97 31.25 32.39 4.7M
2025-03-27 31.09 31.99 30.22 31.39 2.6M
2025-03-26 31.05 31.50 30.87 31.22 1.2M
2025-03-25 31.20 31.65 30.71 31.05 1.4M
2025-03-24 32.51 32.69 30.51 31.27 2.3M
2025-03-21 33.45 33.70 32.50 32.65 2.3M
2025-03-20 32.70 33.96 32.23 33.73 4.0M
2025-03-19 32.56 33.19 32.23 32.69 2.7M
2025-03-18 32.41 33.81 32.33 33.07 4.6M
2025-03-17 31.80 31.97 30.92 31.77 2.3M
2025-03-14 30.28 31.74 30.12 31.49 3.0M
2025-03-13 30.85 30.97 29.92 30.31 2.2M
2025-03-12 31.45 31.46 30.88 30.89 2.1M
2025-03-11 31.63 31.68 30.60 31.21 3.4M
2025-03-10 33.41 34.09 31.42 31.67 7.0M
2025-03-07 30.81 31.10 30.33 30.46 2.0M
2025-03-06 30.29 31.50 30.25 30.96 3.0M
2025-03-05 30.65 30.65 29.75 30.28 2.2M
2025-03-04 30.28 30.85 29.99 30.74 3.3M
2025-03-03 30.24 31.57 29.72 30.53 3.1M
2025-02-28 32.12 32.32 29.73 29.92 4.0M
2025-02-27 31.66 32.44 31.31 32.22 3.8M
2025-02-26 31.66 31.99 30.75 31.80 3.9M
2025-02-25 31.61 31.90 30.88 31.49 3.9M
2025-02-24 32.54 32.70 31.50 32.13 4.8M
2025-02-21 30.51 33.50 30.38 32.98 9.9M
2025-02-20 29.16 30.95 29.16 30.81 5.3M
2025-02-19 28.54 29.38 28.42 29.14 2.5M
2025-02-18 29.68 29.68 28.63 28.71 2.7M
2025-02-17 29.37 30.02 29.13 29.54 5.2M
2025-02-14 27.63 29.47 27.60 28.93 4.5M
2025-02-13 28.00 28.06 27.52 27.60 1.0M
2025-02-12 28.22 28.22 27.67 28.00 1.1M
2025-02-11 28.31 28.40 27.74 27.91 1.1M
2025-02-10 27.78 28.32 27.70 28.29 1.8M
2025-02-07 27.59 28.32 27.43 27.82 2.0M
2025-02-06 26.88 27.66 26.70 27.45 1.5M
2025-02-05 26.58 26.90 26.57 26.90 1.0M
2025-01-27 26.48 26.85 26.32 26.36 1.1M
2025-01-24 25.99 26.61 25.70 26.48 1.6M
2025-01-23 26.12 26.40 25.93 25.96 1.1M
2025-01-22 26.15 26.15 25.65 25.80 0.7M
2025-01-21 26.39 26.60 25.79 26.06 0.9M
2025-01-20 26.15 26.53 26.15 26.32 1.1M
2025-01-17 26.00 26.21 25.88 26.18 0.7M
2025-01-16 26.15 26.47 25.90 26.09 1.1M
2025-01-15 26.20 26.66 26.12 26.13 1.6M
2025-01-14 25.14 25.96 25.03 25.96 1.6M
2025-01-13 24.51 25.08 24.33 24.92 0.8M
2025-01-10 25.46 25.70 24.82 24.84 0.8M
2025-01-09 25.33 25.98 25.22 25.52 0.9M
2025-01-08 25.65 25.91 24.77 25.55 1.3M
2025-01-07 25.46 25.77 25.06 25.75 1.4M
2025-01-06 25.61 26.16 25.06 25.57 1.1M
2025-01-03 26.50 26.71 25.59 25.62 1.3M
2025-01-02 26.93 27.47 26.24 26.41 1.3M