任子行

300311
🏛️ 中国 →
4.73
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
09:30 4.66 4.66 4.62 4.64 1,055.6K
09:35 4.64 4.70 4.64 4.69 348.1K
09:40 4.69 4.72 4.68 4.72 406.9K
09:45 4.72 4.72 4.69 4.69 365.6K
09:50 4.70 4.70 4.68 4.69 377.7K
09:55 4.69 4.69 4.65 4.67 326.1K
10:00 4.67 4.68 4.67 4.68 88.8K
10:05 4.67 4.69 4.67 4.69 258.2K
10:10 4.69 4.70 4.69 4.69 250.4K
10:15 4.70 4.71 4.70 4.71 161.6K
10:20 4.71 4.71 4.69 4.71 253.2K
10:25 4.71 4.71 4.70 4.71 87.2K
10:30 4.71 4.71 4.69 4.70 87.4K
10:35 4.70 4.70 4.70 4.70 62.6K
10:40 4.70 4.70 4.69 4.70 84.3K
10:45 4.70 4.71 4.70 4.71 114.8K
10:50 4.70 4.71 4.70 4.70 117.5K
10:55 4.70 4.72 4.70 4.72 299.4K
11:00 4.71 4.73 4.71 4.73 134.7K
11:05 4.73 4.73 4.71 4.72 221.6K
11:10 4.70 4.71 4.70 4.71 53.6K
11:15 4.71 4.71 4.70 4.71 56.1K
11:20 4.70 4.71 4.70 4.71 218.9K
11:25 4.70 4.71 4.70 4.70 69.9K
13:00 4.70 4.70 4.68 4.69 135.7K
13:05 4.69 4.69 4.69 4.69 122.0K
13:10 4.69 4.69 4.69 4.69 39.4K
13:15 4.69 4.70 4.69 4.70 62.6K
13:20 4.69 4.70 4.69 4.69 76.9K
13:25 4.70 4.70 4.68 4.68 292.2K
13:30 4.68 4.69 4.68 4.68 38.7K
13:35 4.68 4.69 4.67 4.67 261.3K
13:40 4.67 4.68 4.67 4.68 90.6K
13:45 4.68 4.68 4.67 4.68 25.0K
13:50 4.68 4.69 4.68 4.68 148.9K
13:55 4.68 4.68 4.67 4.67 56.1K
14:00 4.67 4.68 4.67 4.67 125.7K
14:05 4.67 4.68 4.67 4.68 41.6K
14:10 4.67 4.68 4.67 4.67 67.8K
14:15 4.67 4.72 4.66 4.72 780.5K
14:20 4.72 4.72 4.69 4.70 161.0K
14:25 4.69 4.70 4.68 4.68 61.5K
14:30 4.68 4.70 4.68 4.69 213.1K
14:35 4.69 4.70 4.69 4.69 64.5K
14:40 4.70 4.70 4.69 4.70 193.9K
14:45 4.71 4.71 4.69 4.70 139.4K
14:50 4.71 4.71 4.70 4.70 199.4K
14:55 4.70 4.70 4.69 4.70 247.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 4.74 4.78 4.71 4.73 7.1M
2025-09-29 4.70 4.79 4.70 4.72 8.9M
2025-09-26 4.66 4.73 4.62 4.69 9.3M
2025-09-25 4.67 4.77 4.63 4.67 12.4M
2025-09-24 4.58 4.68 4.55 4.66 12.1M
2025-09-23 4.82 4.82 4.49 4.62 26.0M
2025-09-22 4.89 4.91 4.77 4.81 13.9M
2025-09-19 4.95 4.99 4.88 4.88 13.9M
2025-09-18 5.07 5.07 4.95 4.97 17.9M
2025-09-17 5.08 5.10 5.05 5.07 10.2M
2025-09-16 5.07 5.09 5.04 5.08 10.1M
2025-09-15 5.16 5.18 5.06 5.07 14.0M
2025-09-12 5.11 5.24 5.09 5.14 19.4M
2025-09-11 5.08 5.10 5.04 5.10 12.5M
2025-09-10 5.04 5.12 5.03 5.10 12.4M
2025-09-09 5.11 5.14 5.03 5.05 12.0M
2025-09-08 5.05 5.15 5.02 5.11 13.7M
2025-09-05 5.00 5.05 4.95 5.05 12.3M
2025-09-04 4.99 5.06 4.96 4.99 14.1M
2025-09-03 5.09 5.11 5.00 5.01 12.4M
2025-09-02 5.20 5.21 5.03 5.09 21.5M
2025-09-01 5.23 5.24 5.17 5.20 15.2M
2025-08-29 5.29 5.30 5.18 5.21 16.3M
2025-08-28 5.28 5.36 5.12 5.29 26.9M
2025-08-27 5.54 5.57 5.29 5.29 34.0M
2025-08-26 5.42 5.66 5.39 5.52 35.9M
2025-08-25 5.40 5.44 5.35 5.40 29.2M
2025-08-22 5.47 5.52 5.36 5.39 28.0M
2025-08-21 5.28 5.48 5.28 5.41 37.8M
2025-08-20 5.23 5.28 5.19 5.28 21.4M
2025-08-19 5.26 5.29 5.23 5.25 17.2M
2025-08-18 5.27 5.29 5.22 5.27 23.8M
2025-08-15 5.16 5.25 5.14 5.24 19.7M
2025-08-14 5.25 5.31 5.18 5.19 22.3M
2025-08-13 5.16 5.24 5.16 5.23 17.3M
2025-08-12 5.20 5.20 5.15 5.18 14.6M
2025-08-11 5.16 5.22 5.15 5.21 13.7M
2025-08-08 5.28 5.28 5.18 5.18 19.1M
2025-08-07 5.24 5.35 5.22 5.28 20.6M
2025-08-06 5.26 5.26 5.19 5.24 15.4M
2025-08-05 5.26 5.31 5.23 5.26 12.0M
2025-08-04 5.21 5.26 5.14 5.24 13.5M
2025-08-01 5.23 5.30 5.21 5.25 13.3M
2025-07-31 5.25 5.33 5.19 5.21 17.2M
2025-07-30 5.30 5.35 5.23 5.26 18.9M
2025-07-29 5.40 5.42 5.27 5.32 25.8M
2025-07-28 5.36 5.49 5.29 5.44 25.9M
2025-07-25 5.29 5.48 5.28 5.35 36.0M
2025-07-24 5.11 5.53 5.11 5.30 52.0M
2025-07-23 4.99 5.25 4.95 5.14 48.1M
2025-07-22 4.99 5.01 4.93 4.99 20.6M
2025-07-21 5.05 5.08 4.97 5.00 23.3M
2025-07-18 4.96 5.02 4.94 4.95 24.5M
2025-07-17 4.94 5.02 4.94 4.96 20.8M
2025-07-16 4.85 4.99 4.84 4.95 22.9M
2025-07-15 4.91 4.92 4.83 4.87 15.5M
2025-07-14 4.84 4.93 4.78 4.92 23.4M
2025-07-11 4.82 4.88 4.80 4.85 16.9M
2025-07-10 4.86 4.91 4.78 4.83 24.3M
2025-07-09 4.98 4.98 4.86 4.88 28.4M
2025-07-08 4.98 4.99 4.93 4.97 21.8M
2025-07-07 4.94 5.03 4.90 5.00 21.9M
2025-07-04 5.00 5.03 4.92 4.93 26.0M
2025-07-03 5.03 5.09 4.98 5.01 26.0M
2025-07-02 5.03 5.11 4.99 5.04 31.9M
2025-07-01 4.93 5.10 4.90 5.05 40.0M
2025-06-30 4.91 4.96 4.87 4.93 29.0M
2025-06-27 5.03 5.06 4.86 4.88 52.7M
2025-06-26 4.83 5.17 4.77 5.03 73.9M
2025-06-25 4.78 5.02 4.62 4.92 109.0M
2025-06-24 5.13 5.13 5.13 5.13 5.9M
2025-06-20 6.67 6.84 6.41 6.41 50.9M
2025-06-19 7.06 7.27 6.73 6.76 88.2M
2025-06-18 7.00 7.80 6.99 7.30 128.0M
2025-06-17 6.61 6.71 6.55 6.68 34.7M
2025-06-16 6.38 6.65 6.35 6.64 35.0M
2025-06-13 6.64 6.78 6.40 6.41 37.4M
2025-06-12 6.71 6.94 6.68 6.71 49.7M
2025-06-11 6.56 6.83 6.45 6.83 67.1M
2025-06-10 6.65 6.68 6.40 6.49 42.8M
2025-06-09 6.50 6.80 6.50 6.71 62.4M
2025-06-06 6.35 7.00 6.33 6.65 88.4M
2025-06-05 6.35 6.44 6.18 6.40 43.7M
2025-06-04 6.25 6.35 6.21 6.29 28.0M
2025-06-03 6.39 6.51 6.25 6.30 42.1M
2025-05-30 6.48 6.66 6.31 6.32 56.0M
2025-05-29 5.97 6.91 5.94 6.58 90.0M
2025-05-28 5.98 6.08 5.88 6.03 33.4M
2025-05-27 5.95 6.36 5.82 6.08 56.7M
2025-05-26 5.73 5.88 5.73 5.86 13.2M
2025-05-23 5.84 5.91 5.71 5.72 14.9M
2025-05-22 5.96 6.00 5.81 5.85 13.5M
2025-05-21 6.06 6.08 5.95 5.96 13.9M
2025-05-20 5.96 6.13 5.87 6.08 22.0M
2025-05-19 5.88 5.98 5.87 5.96 11.9M
2025-05-16 5.88 5.92 5.84 5.87 10.2M
2025-05-15 6.05 6.05 5.88 5.89 14.6M
2025-05-14 6.00 6.10 5.95 6.06 17.1M
2025-05-13 6.17 6.19 6.00 6.02 15.9M
2025-05-12 6.02 6.09 5.99 6.06 15.5M
2025-05-09 6.02 6.02 5.92 5.94 14.1M
2025-05-08 5.90 6.04 5.87 6.03 21.6M
2025-05-07 6.01 6.09 5.84 5.93 25.0M
2025-05-06 5.80 5.93 5.77 5.93 24.9M
2025-04-30 5.56 5.75 5.53 5.70 21.4M
2025-04-29 5.42 5.57 5.41 5.52 12.7M
2025-04-28 5.47 5.57 5.39 5.49 14.3M
2025-04-25 5.53 5.59 5.46 5.46 15.7M
2025-04-24 5.76 5.77 5.46 5.50 22.6M
2025-04-23 5.74 5.90 5.74 5.76 22.5M
2025-04-22 5.71 5.81 5.67 5.74 18.1M
2025-04-21 5.56 5.76 5.51 5.73 20.2M
2025-04-18 5.53 5.67 5.50 5.55 15.5M
2025-04-17 5.50 5.68 5.50 5.52 18.1M
2025-04-16 5.74 5.80 5.51 5.60 32.5M
2025-04-15 5.71 6.21 5.66 5.88 52.6M
2025-04-14 5.67 5.76 5.61 5.65 19.9M
2025-04-11 5.45 5.63 5.42 5.55 19.0M
2025-04-10 5.60 5.74 5.52 5.53 30.3M
2025-04-09 5.11 5.45 4.73 5.42 36.2M
2025-04-08 4.91 5.27 4.91 5.16 32.2M
2025-04-07 5.65 5.72 4.91 4.91 40.5M
2025-04-03 6.14 6.25 6.10 6.14 12.7M
2025-04-02 6.20 6.27 6.15 6.19 12.0M
2025-04-01 6.23 6.33 6.19 6.20 16.8M
2025-03-31 6.32 6.32 6.00 6.19 30.6M
2025-03-28 6.53 6.60 6.38 6.39 18.1M
2025-03-27 6.58 6.61 6.42 6.53 18.8M
2025-03-26 6.50 6.64 6.47 6.59 20.0M
2025-03-25 6.69 6.69 6.45 6.48 25.1M
2025-03-24 6.88 6.93 6.48 6.69 40.4M
2025-03-21 7.15 7.15 6.88 6.92 41.8M
2025-03-20 7.33 7.36 7.15 7.17 41.2M
2025-03-19 7.29 7.49 7.25 7.39 42.2M
2025-03-18 7.44 7.57 7.32 7.36 49.6M
2025-03-17 7.75 7.77 7.41 7.49 61.8M
2025-03-14 7.56 8.10 7.24 7.75 96.5M
2025-03-13 7.65 8.14 7.64 7.73 110.9M
2025-03-12 7.50 7.80 7.38 7.62 96.9M
2025-03-11 7.27 7.54 7.24 7.35 79.4M
2025-03-10 7.82 7.97 7.50 7.50 129.1M
2025-03-07 7.79 8.94 7.60 8.40 245.8M
2025-03-06 6.75 8.03 6.75 7.92 205.9M
2025-03-05 6.66 6.72 6.55 6.69 20.5M
2025-03-04 6.43 6.73 6.43 6.72 24.1M
2025-03-03 6.46 6.70 6.36 6.51 30.0M
2025-02-28 6.85 6.90 6.32 6.39 32.6M
2025-02-27 6.94 7.05 6.77 6.89 32.0M
2025-02-26 6.89 6.98 6.80 6.95 31.0M
2025-02-25 6.82 7.09 6.82 6.91 32.3M
2025-02-24 7.02 7.12 6.91 6.99 40.4M
2025-02-21 7.13 7.21 6.82 7.15 56.9M
2025-02-20 7.04 7.33 7.00 7.18 44.3M
2025-02-19 7.01 7.25 7.01 7.13 41.9M
2025-02-18 7.43 7.63 7.04 7.04 61.7M
2025-02-17 7.40 7.95 7.15 7.69 105.0M
2025-02-14 6.71 8.00 6.71 7.61 128.1M
2025-02-13 6.67 7.38 6.47 6.93 89.3M
2025-02-12 6.40 6.58 6.40 6.52 26.4M
2025-02-11 6.60 6.62 6.37 6.45 30.2M
2025-02-10 6.33 6.61 6.33 6.60 39.7M
2025-02-07 6.16 6.43 6.14 6.31 39.8M
2025-02-06 6.11 6.19 6.01 6.19 32.5M
2025-02-05 5.92 6.20 5.89 6.09 41.1M
2025-01-27 5.91 5.96 5.70 5.72 14.8M
2025-01-24 5.66 5.85 5.60 5.84 19.6M
2025-01-23 5.79 5.97 5.67 5.67 18.7M
2025-01-22 5.78 5.78 5.66 5.71 10.3M
2025-01-21 5.88 5.91 5.67 5.79 15.9M
2025-01-20 5.96 5.98 5.81 5.86 14.5M
2025-01-17 5.94 5.97 5.84 5.87 17.0M
2025-01-16 6.02 6.17 5.88 5.95 31.5M
2025-01-15 5.95 6.35 5.75 6.02 47.2M
2025-01-14 5.46 5.83 5.46 5.83 24.9M
2025-01-13 5.28 5.46 5.17 5.41 14.2M
2025-01-10 5.58 5.68 5.34 5.35 13.8M
2025-01-09 5.56 5.65 5.51 5.61 14.9M
2025-01-08 5.53 5.64 5.31 5.59 20.4M
2025-01-07 5.30 5.55 5.30 5.55 18.1M
2025-01-06 5.37 5.44 5.14 5.30 17.2M
2025-01-03 5.82 5.89 5.35 5.37 25.6M
2025-01-02 5.82 6.01 5.68 5.81 21.2M