三只松鼠

300783
🏛️ 中国 →
24.06
最后更新: 2025-09-26
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
2021-12-31 38.95 39.67 38.70 38.97 4.4M
2021-12-30 38.72 39.35 38.33 39.13 4.2M
2021-12-29 39.36 39.80 38.60 38.70 6.1M
2021-12-28 41.00 41.00 39.62 39.90 7.8M
2021-12-27 39.00 41.34 38.50 41.26 11.5M
2021-12-24 38.56 40.57 38.56 40.15 9.7M
2021-12-23 39.17 39.45 38.26 38.75 3.1M
2021-12-22 38.88 39.45 38.52 39.16 3.8M
2021-12-21 37.41 38.96 37.41 38.77 3.6M
2021-12-20 38.00 38.87 37.75 37.75 3.3M
2021-12-17 39.31 39.32 38.13 38.14 4.5M
2021-12-16 38.60 39.45 38.60 39.21 4.1M
2021-12-15 39.75 39.75 38.67 38.76 6.0M
2021-12-14 38.99 40.49 38.43 39.81 6.3M
2021-12-13 38.96 40.15 38.83 39.19 6.3M
2021-12-10 38.68 39.56 38.52 38.82 4.9M
2021-12-09 38.39 39.57 38.37 38.94 7.3M
2021-12-08 37.49 38.81 37.17 38.70 7.1M
2021-12-07 36.69 37.95 36.66 37.63 4.6M
2021-12-06 38.10 38.10 36.49 36.60 5.6M
2021-12-03 37.65 38.81 37.60 38.24 5.0M
2021-12-02 37.20 38.70 37.01 37.49 6.7M
2021-12-01 36.90 37.28 36.58 37.22 2.9M
2021-11-30 36.90 37.30 36.69 36.97 2.9M
2021-11-29 36.90 37.34 36.57 36.90 3.0M
2021-11-26 37.30 38.09 36.90 37.49 4.2M
2021-11-25 37.65 37.94 36.92 37.32 4.0M
2021-11-24 37.21 37.75 36.79 37.75 5.2M
2021-11-23 37.48 37.50 36.56 37.10 4.4M
2021-11-22 36.89 37.61 36.68 37.38 4.8M
2021-11-19 36.50 37.39 36.48 36.89 4.1M
2021-11-18 38.10 38.12 36.71 36.72 5.4M
2021-11-17 37.75 38.17 37.38 38.03 4.4M
2021-11-16 39.40 39.45 37.74 37.75 7.8M
2021-11-15 37.22 40.26 37.22 39.88 8.9M
2021-11-12 40.11 40.44 38.46 38.65 7.3M
2021-11-11 39.71 40.38 39.45 40.07 5.0M
2021-11-10 40.66 40.69 39.50 39.99 5.9M
2021-11-09 40.57 40.97 40.09 40.39 4.8M
2021-11-08 42.58 42.80 40.16 40.30 7.4M
2021-11-05 42.11 43.63 41.31 42.58 8.5M
2021-11-04 41.65 43.49 41.64 42.47 8.0M
2021-11-03 41.71 42.83 41.51 41.90 7.3M
2021-11-02 41.29 42.88 41.20 41.72 7.9M
2021-11-01 42.00 43.40 41.48 41.60 11.6M
2021-10-29 40.50 42.85 39.77 42.42 15.5M
2021-10-28 37.89 41.58 37.17 40.99 12.3M
2021-10-27 38.02 38.37 37.50 38.00 4.7M
2021-10-26 39.24 39.36 38.15 38.38 5.2M
2021-10-25 39.90 40.08 38.48 39.01 7.2M
2021-10-22 38.36 40.26 38.20 39.36 11.7M
2021-10-21 35.79 38.83 35.79 38.80 13.3M
2021-10-20 34.68 35.69 34.30 35.32 4.1M
2021-10-19 34.47 35.16 34.14 34.80 4.0M
2021-10-18 36.00 36.00 34.50 34.77 6.2M
2021-10-15 36.60 38.51 36.15 36.20 6.4M
2021-10-14 37.20 37.59 36.50 36.60 3.8M
2021-10-13 36.00 37.58 35.68 37.19 5.4M
2021-10-12 35.84 36.80 35.52 36.16 4.3M
2021-10-11 35.60 36.85 35.22 36.10 4.8M
2021-10-08 35.00 36.45 34.28 35.55 7.9M
2021-09-30 39.00 39.60 37.98 38.44 6.8M
2021-09-29 37.50 40.00 37.35 38.92 7.9M
2021-09-28 39.29 39.40 37.69 38.06 7.0M
2021-09-27 38.20 40.67 37.60 39.90 11.3M
2021-09-24 36.36 39.87 36.23 38.40 10.1M
2021-09-23 35.42 37.28 35.40 36.36 5.2M
2021-09-22 36.30 36.67 35.51 35.55 3.6M
2021-09-17 37.38 37.49 36.09 36.89 4.9M
2021-09-16 36.18 37.66 36.00 37.30 7.5M
2021-09-15 35.82 36.39 34.70 36.38 3.7M
2021-09-14 36.21 36.95 35.80 36.00 4.3M
2021-09-13 36.28 36.63 35.91 36.00 3.0M
2021-09-10 36.75 36.90 36.25 36.28 3.0M
2021-09-09 36.66 37.39 36.42 36.83 3.2M
2021-09-08 36.65 37.32 36.42 36.84 4.0M
2021-09-07 36.48 36.86 36.17 36.65 4.1M
2021-09-06 36.00 36.93 35.59 36.51 4.9M
2021-09-03 34.86 36.58 34.60 36.32 5.3M
2021-09-02 35.53 35.53 34.77 35.07 4.6M
2021-09-01 34.82 36.10 34.18 35.98 6.5M
2021-08-31 35.35 35.76 34.38 34.82 4.0M
2021-08-30 36.16 36.16 34.91 35.35 4.3M
2021-08-27 36.85 37.33 36.02 36.11 4.4M
2021-08-26 38.37 38.45 36.68 37.13 5.2M
2021-08-25 38.68 38.99 38.16 38.32 4.0M
2021-08-24 38.73 39.00 38.16 38.66 3.5M
2021-08-23 39.13 39.38 38.50 38.67 3.3M
2021-08-20 40.18 40.18 38.38 38.76 3.2M
2021-08-19 39.19 41.52 39.08 39.89 3.6M
2021-08-18 41.19 41.20 39.20 39.88 4.7M
2021-08-17 41.94 43.79 40.64 41.11 6.1M
2021-08-16 42.30 42.33 40.75 41.77 2.8M
2021-08-13 41.71 42.48 40.50 42.16 2.9M
2021-08-12 42.42 43.28 41.40 41.71 3.2M
2021-08-11 43.21 43.58 42.01 42.26 4.3M
2021-08-10 41.50 44.00 41.01 43.10 6.5M
2021-08-09 39.03 44.56 38.87 42.75 8.5M
2021-08-06 39.16 39.39 37.90 39.10 3.8M
2021-08-05 40.11 40.38 38.64 39.18 3.1M
2021-08-04 40.80 40.85 39.91 40.15 2.9M
2021-08-03 39.80 40.94 39.40 40.65 3.1M
2021-08-02 39.24 40.41 38.10 40.14 3.8M
2021-07-30 38.08 39.75 37.20 39.42 3.2M
2021-07-29 38.00 38.77 37.82 38.51 2.8M
2021-07-28 38.84 39.44 37.40 37.62 3.5M
2021-07-27 40.43 41.50 38.93 39.02 3.0M
2021-07-26 42.81 43.14 40.01 40.59 3.7M
2021-07-23 45.39 45.45 43.08 43.28 2.7M
2021-07-22 45.54 46.29 44.94 45.09 2.3M
2021-07-21 46.75 47.73 45.77 45.77 3.1M
2021-07-20 44.63 47.00 44.44 46.75 4.5M
2021-07-19 45.00 45.50 42.00 44.80 4.4M
2021-07-16 45.00 47.39 44.24 44.74 5.7M
2021-07-15 42.82 43.72 42.53 43.46 2.3M
2021-07-14 44.44 44.44 43.13 43.37 2.2M
2021-07-13 44.05 46.20 43.70 44.68 2.8M
2021-07-12 43.80 44.60 42.77 44.34 2.4M
2021-07-09 43.44 43.82 42.60 43.62 1.7M
2021-07-08 44.10 44.25 43.11 43.55 1.9M
2021-07-07 43.62 44.38 43.45 43.99 2.3M
2021-07-06 43.50 43.82 42.65 43.48 2.4M
2021-07-05 44.15 44.15 42.31 43.46 4.8M
2021-07-02 47.00 47.20 43.90 44.37 4.5M
2021-07-01 47.60 48.43 46.90 47.30 2.3M
2021-06-30 48.88 49.40 47.31 47.36 2.9M
2021-06-29 50.57 50.89 48.58 49.30 2.6M
2021-06-28 50.72 50.73 49.28 50.13 2.4M
2021-06-25 50.01 51.29 49.20 50.71 2.9M
2021-06-24 48.82 51.50 48.50 51.02 3.9M
2021-06-23 50.76 51.01 48.70 49.17 3.9M
2021-06-22 52.14 52.67 49.82 50.97 4.6M
2021-06-21 49.00 54.14 48.80 52.13 5.9M
2021-06-18 48.35 48.98 47.50 48.02 2.1M
2021-06-17 48.25 49.19 47.36 48.99 2.0M
2021-06-16 48.31 49.98 48.16 48.40 2.7M
2021-06-15 48.78 49.92 47.71 48.02 2.5M
2021-06-11 48.30 50.16 48.22 49.29 3.1M
2021-06-10 48.14 48.86 47.88 48.27 1.8M
2021-06-09 49.08 49.44 47.30 48.14 2.7M
2021-06-08 50.78 50.78 48.65 49.18 2.9M
2021-06-07 49.99 51.50 48.80 50.66 2.7M
2021-06-04 49.90 51.30 49.60 49.90 2.1M
2021-06-03 51.53 52.29 50.01 50.18 2.7M
2021-06-02 53.70 53.70 51.20 51.53 3.9M
2021-06-01 54.40 56.58 53.20 53.99 4.7M
2021-05-31 51.75 54.29 51.28 53.00 3.3M
2021-05-28 52.80 53.39 51.51 51.88 2.1M
2021-05-27 51.90 53.82 51.70 53.08 2.6M
2021-05-26 52.70 53.45 51.41 52.79 2.8M
2021-05-25 49.58 53.00 49.23 52.75 4.9M
2021-05-24 49.51 50.60 45.54 50.05 5.9M
2021-05-21 52.40 52.47 50.20 50.40 2.5M
2021-05-20 50.51 52.40 50.10 52.18 3.7M
2021-05-19 51.98 52.04 50.25 50.68 3.4M
2021-05-18 51.45 55.41 51.10 53.00 5.8M
2021-05-17 49.64 52.00 48.70 50.76 4.2M
2021-05-14 49.49 50.64 49.04 49.40 2.7M
2021-05-13 51.61 51.70 48.34 49.00 3.9M
2021-05-12 50.64 51.66 49.00 51.60 3.8M
2021-05-11 51.00 52.70 50.52 51.44 2.8M
2021-05-10 51.05 53.11 50.51 51.00 3.5M
2021-05-07 52.97 53.91 50.80 51.06 3.9M
2021-05-06 53.51 54.30 52.40 53.23 3.2M
2021-04-30 55.55 56.28 53.56 54.25 4.7M
2021-04-29 55.42 56.70 54.58 55.78 4.3M
2021-04-28 55.32 56.78 54.70 55.54 5.0M
2021-04-27 56.00 57.58 53.18 56.44 7.7M
2021-04-26 55.00 58.37 53.01 55.87 10.8M
2021-04-23 56.00 58.69 53.26 54.41 13.4M
2021-04-22 51.00 61.13 49.77 61.11 17.5M
2021-04-21 44.04 53.02 43.66 50.94 8.3M
2021-04-20 43.17 44.72 43.02 44.18 1.9M
2021-04-19 44.06 44.40 42.99 43.46 2.4M
2021-04-16 41.90 45.22 41.90 44.23 3.6M
2021-04-15 41.30 42.80 40.58 42.09 2.2M
2021-04-14 41.31 41.52 40.48 41.38 1.2M
2021-04-13 41.50 42.10 41.10 41.43 1.5M
2021-04-12 43.00 43.01 41.08 41.25 1.9M
2021-04-09 41.77 42.50 41.30 42.06 1.8M
2021-04-08 41.67 43.46 41.40 42.18 2.6M
2021-04-07 40.50 42.30 40.48 41.96 2.6M
2021-04-06 41.80 41.95 40.50 41.00 2.2M
2021-04-02 38.90 41.49 38.90 41.41 4.1M
2021-04-01 38.98 39.35 38.31 38.90 1.6M
2021-03-31 39.39 39.62 38.40 39.00 2.0M
2021-03-30 38.59 40.16 38.33 39.87 3.6M
2021-03-29 37.58 40.14 37.03 38.99 4.4M
2021-03-26 36.23 36.75 35.80 36.58 1.2M
2021-03-25 36.40 36.77 36.25 36.37 0.9M
2021-03-24 36.58 36.86 36.07 36.50 1.5M
2021-03-23 35.93 36.99 35.70 36.88 2.4M
2021-03-22 35.38 35.98 35.10 35.82 1.0M
2021-03-19 34.87 36.10 34.85 35.38 1.2M
2021-03-18 35.66 35.80 35.14 35.32 1.0M
2021-03-17 35.01 35.79 34.90 35.69 1.1M
2021-03-16 34.44 35.20 34.44 35.10 1.1M
2021-03-15 35.30 35.40 34.26 34.43 1.6M
2021-03-12 35.90 35.95 35.10 35.51 1.5M
2021-03-11 35.54 36.15 35.38 36.00 1.4M
2021-03-10 36.31 36.80 35.53 35.60 1.5M
2021-03-09 37.79 37.79 35.56 36.10 2.4M
2021-03-08 38.79 38.98 37.82 37.84 3.0M
2021-03-05 38.14 38.99 37.77 38.79 1.4M
2021-03-04 39.00 39.01 38.41 38.46 1.8M
2021-03-03 38.96 39.36 38.85 39.25 1.5M
2021-03-02 38.44 39.60 38.44 39.24 2.7M
2021-03-01 38.10 38.72 37.62 38.44 2.3M
2021-02-26 39.49 39.50 38.00 38.18 2.7M
2021-02-25 40.65 40.79 39.66 39.80 1.8M
2021-02-24 40.31 41.14 40.12 40.59 1.8M
2021-02-23 41.15 41.48 40.01 40.40 2.4M
2021-02-22 42.28 42.42 41.48 41.65 2.6M
2021-02-19 42.01 42.82 41.40 42.44 2.9M
2021-02-18 41.17 42.86 40.60 42.20 3.1M
2021-02-10 40.52 41.63 39.80 40.97 2.7M
2021-02-09 39.88 41.19 39.60 40.68 3.1M
2021-02-08 40.78 40.78 39.33 40.17 3.1M
2021-02-05 41.50 42.24 40.77 40.78 3.7M
2021-02-04 45.00 45.00 40.60 41.40 8.0M
2021-02-03 48.00 48.01 43.06 45.51 10.6M
2021-02-02 49.89 52.70 49.34 52.05 8.1M
2021-02-01 47.99 50.08 47.00 49.90 6.7M
2021-01-29 47.04 48.31 45.76 47.49 4.1M
2021-01-28 45.55 48.89 45.51 46.67 4.9M
2021-01-27 46.35 46.73 44.80 46.42 3.7M
2021-01-26 46.30 48.92 45.10 46.75 5.3M
2021-01-25 47.01 47.01 44.72 46.38 5.7M
2021-01-22 47.28 48.00 45.63 47.46 8.0M
2021-01-21 42.38 47.98 42.38 46.14 9.0M
2021-01-20 42.41 42.64 41.61 42.22 3.2M
2021-01-19 41.52 43.52 41.52 42.64 4.9M
2021-01-18 40.90 42.14 40.60 41.52 3.3M
2021-01-15 41.68 41.78 40.51 41.04 3.0M
2021-01-14 40.23 42.13 39.66 41.81 4.4M
2021-01-13 40.18 40.66 39.33 40.55 2.9M
2021-01-12 39.50 40.90 39.30 40.34 2.6M
2021-01-11 40.70 41.70 39.76 39.82 3.5M
2021-01-08 40.78 41.24 39.99 41.00 3.5M
2021-01-07 44.33 44.33 40.80 41.35 5.3M
2021-01-06 44.55 44.58 43.00 44.30 4.4M
2021-01-05 41.56 45.00 40.92 44.39 7.2M
2021-01-04 41.01 41.74 40.52 41.63 3.8M