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
2022-12-30 21.60 21.70 20.81 21.47 12.1M
2022-12-29 21.67 21.92 21.27 21.38 7.5M
2022-12-28 22.04 22.54 21.75 22.03 7.1M
2022-12-27 21.95 22.66 21.30 22.42 10.3M
2022-12-26 22.13 22.65 21.86 22.08 7.3M
2022-12-23 22.59 22.66 21.81 21.99 7.9M
2022-12-22 22.53 23.17 22.26 22.76 12.4M
2022-12-21 21.49 22.70 21.40 22.63 12.4M
2022-12-20 22.00 22.00 21.26 21.29 7.6M
2022-12-19 22.91 22.99 21.99 22.00 10.3M
2022-12-16 22.31 23.13 22.30 23.13 11.4M
2022-12-15 23.64 24.01 22.60 22.70 17.9M
2022-12-14 22.05 24.60 21.83 24.16 23.7M
2022-12-13 21.33 22.78 21.16 22.35 17.0M
2022-12-12 21.00 21.80 20.82 21.55 12.7M
2022-12-09 21.49 21.97 20.99 21.91 11.9M
2022-12-08 21.33 22.22 21.22 21.54 13.0M
2022-12-07 20.78 21.60 20.60 21.33 11.2M
2022-12-06 20.65 21.46 20.58 20.96 10.8M
2022-12-05 20.76 21.15 20.57 20.81 8.5M
2022-12-02 20.42 21.14 20.34 20.50 10.3M
2022-12-01 19.60 21.35 19.49 20.42 16.0M
2022-11-30 19.19 19.46 18.96 19.14 4.0M
2022-11-29 17.92 19.46 17.92 19.30 8.8M
2022-11-28 17.67 18.02 17.41 18.02 2.8M
2022-11-25 17.93 18.04 17.79 17.83 2.2M
2022-11-24 18.00 18.23 17.85 18.04 2.4M
2022-11-23 18.58 18.58 17.87 18.00 3.9M
2022-11-22 19.16 19.17 18.39 18.47 5.4M
2022-11-21 19.05 19.50 18.60 19.07 6.0M
2022-11-18 19.61 19.68 19.15 19.16 4.1M
2022-11-17 19.60 19.83 19.41 19.60 4.6M
2022-11-16 19.20 19.92 19.10 19.70 7.3M
2022-11-15 19.10 19.27 18.91 19.24 3.8M
2022-11-14 18.98 19.32 18.90 19.12 4.5M
2022-11-11 19.30 19.30 18.74 18.90 4.8M
2022-11-10 18.45 19.09 18.32 18.90 4.6M
2022-11-09 18.52 18.82 18.40 18.52 2.7M
2022-11-08 18.80 18.89 18.42 18.52 2.6M
2022-11-07 18.66 18.94 18.56 18.83 3.3M
2022-11-04 18.11 18.98 18.11 18.69 4.9M
2022-11-03 17.86 18.29 17.83 18.18 2.4M
2022-11-02 18.04 18.39 17.95 18.07 3.6M
2022-11-01 17.00 18.12 16.90 18.06 4.4M
2022-10-31 16.82 17.08 16.68 16.90 1.9M
2022-10-28 17.77 17.78 16.76 16.84 3.1M
2022-10-27 17.90 18.05 17.72 17.81 1.9M
2022-10-26 17.24 18.09 17.20 17.90 3.4M
2022-10-25 17.20 17.49 16.80 17.37 3.0M
2022-10-24 17.71 17.96 17.17 17.22 2.5M
2022-10-21 18.08 18.19 17.62 17.68 2.3M
2022-10-20 17.99 18.43 17.82 18.03 3.0M
2022-10-19 18.23 18.37 17.82 17.98 2.8M
2022-10-18 18.55 18.65 18.35 18.39 2.0M
2022-10-17 18.43 18.74 18.27 18.51 2.2M
2022-10-14 18.18 18.76 18.17 18.49 3.9M
2022-10-13 17.54 18.41 17.31 18.17 4.1M
2022-10-12 17.23 17.60 16.83 17.58 2.6M
2022-10-11 17.38 17.45 16.95 17.17 2.2M
2022-10-10 18.09 18.37 17.22 17.33 3.0M
2022-09-30 18.53 18.80 18.05 18.09 2.7M
2022-09-29 18.81 19.32 18.40 18.54 4.1M
2022-09-28 18.94 19.25 18.61 18.64 4.1M
2022-09-27 17.58 19.28 17.58 19.14 6.3M
2022-09-26 17.90 18.11 17.52 17.58 2.1M
2022-09-23 18.51 18.64 17.90 18.08 2.4M
2022-09-22 18.72 18.85 18.50 18.51 1.9M
2022-09-21 19.20 19.20 18.55 18.87 2.1M
2022-09-20 18.52 19.16 18.44 19.02 3.2M
2022-09-19 19.40 19.50 18.57 18.60 4.2M
2022-09-16 20.21 20.23 19.44 19.44 3.5M
2022-09-15 20.16 20.56 19.84 20.21 3.6M
2022-09-14 20.02 20.32 19.83 20.03 2.5M
2022-09-13 20.32 20.64 20.21 20.31 2.5M
2022-09-09 20.07 20.35 20.01 20.30 1.8M
2022-09-08 20.32 20.48 20.05 20.06 2.0M
2022-09-07 20.48 20.58 20.05 20.30 3.1M
2022-09-06 20.71 20.76 20.42 20.58 3.0M
2022-09-05 20.85 20.98 20.40 20.71 4.7M
2022-09-02 21.50 21.63 21.07 21.09 5.8M
2022-09-01 21.63 22.49 20.90 21.96 9.7M
2022-08-31 20.61 21.98 20.52 21.69 9.2M
2022-08-30 20.39 20.88 20.34 20.71 3.9M
2022-08-29 19.98 20.76 19.85 20.49 4.1M
2022-08-26 19.55 20.92 19.53 20.37 5.5M
2022-08-25 19.30 19.60 19.20 19.60 2.6M
2022-08-24 19.51 19.76 19.28 19.30 3.0M
2022-08-23 19.94 19.96 19.43 19.48 2.8M
2022-08-22 19.31 19.99 19.30 19.81 3.6M
2022-08-19 20.50 20.63 20.15 20.21 2.2M
2022-08-18 20.77 20.77 20.37 20.42 2.1M
2022-08-17 20.87 20.87 20.58 20.83 1.7M
2022-08-16 20.69 20.86 20.64 20.79 1.7M
2022-08-15 20.76 20.76 20.39 20.63 2.2M
2022-08-12 20.76 20.86 20.52 20.77 2.0M
2022-08-11 20.43 20.76 20.35 20.76 2.9M
2022-08-10 20.48 20.52 20.06 20.25 1.8M
2022-08-09 20.53 20.53 20.16 20.35 2.2M
2022-08-08 20.60 20.60 20.31 20.50 2.2M
2022-08-05 20.04 20.61 19.90 20.61 3.3M
2022-08-04 19.84 20.09 19.74 20.04 2.2M
2022-08-03 19.82 20.30 19.67 19.70 2.4M
2022-08-02 20.68 20.70 19.55 19.85 4.6M
2022-08-01 20.70 21.06 20.11 20.84 3.2M
2022-07-29 22.08 22.08 21.40 21.42 3.0M
2022-07-28 21.86 22.25 21.86 21.89 2.7M
2022-07-27 21.61 21.83 21.48 21.73 2.0M
2022-07-26 21.50 21.99 21.46 21.70 2.7M
2022-07-25 21.77 22.07 21.57 21.77 2.0M
2022-07-22 22.07 22.35 21.50 21.70 3.3M
2022-07-21 22.22 22.44 22.02 22.06 2.1M
2022-07-20 22.15 22.55 21.99 22.28 3.3M
2022-07-19 21.76 22.09 21.63 22.08 2.8M
2022-07-18 21.24 21.74 21.24 21.73 2.9M
2022-07-15 22.00 22.30 21.31 21.38 4.1M
2022-07-14 21.97 22.20 21.75 21.89 2.9M
2022-07-13 21.89 22.34 21.84 22.08 2.8M
2022-07-12 22.56 22.75 21.91 21.95 4.3M
2022-07-11 22.77 22.91 22.20 22.56 4.3M
2022-07-08 22.66 23.04 22.60 22.88 4.3M
2022-07-07 23.00 23.00 22.41 22.53 4.2M
2022-07-06 23.40 23.55 22.69 22.89 4.6M
2022-07-05 24.35 24.44 23.12 23.41 7.3M
2022-07-04 24.28 24.67 24.09 24.27 6.1M
2022-07-01 25.02 25.04 24.33 24.85 7.6M
2022-06-30 23.35 25.98 23.35 25.05 14.7M
2022-06-29 23.43 24.44 23.30 23.35 8.8M
2022-06-28 23.66 23.78 23.11 23.44 5.5M
2022-06-27 23.08 23.99 23.02 23.64 7.6M
2022-06-24 22.20 23.13 22.11 22.88 6.0M
2022-06-23 21.89 22.23 21.66 22.10 3.0M
2022-06-22 22.72 22.72 21.86 21.87 3.3M
2022-06-21 22.82 22.98 22.27 22.58 3.2M
2022-06-20 22.68 23.05 22.56 22.81 3.7M
2022-06-17 22.87 23.10 22.41 22.90 3.6M
2022-06-16 22.58 23.24 22.55 23.00 4.2M
2022-06-15 22.14 22.86 21.91 22.54 4.9M
2022-06-14 22.10 22.23 21.38 22.15 3.6M
2022-06-13 21.77 22.48 21.75 22.17 3.3M
2022-06-10 21.74 22.38 21.71 22.09 3.4M
2022-06-09 22.66 22.80 21.87 21.97 3.0M
2022-06-08 22.79 23.20 22.20 22.61 4.2M
2022-06-07 23.00 23.42 22.54 22.82 4.7M
2022-06-06 22.12 22.80 21.96 22.76 4.2M
2022-06-02 22.06 22.26 21.51 22.20 3.7M
2022-06-01 22.15 22.63 21.81 22.08 4.8M
2022-05-31 21.32 22.22 21.05 22.16 6.4M
2022-05-30 21.04 21.72 20.95 21.27 3.5M
2022-05-27 21.42 21.60 20.75 20.93 3.7M
2022-05-26 21.54 21.55 20.88 21.27 3.3M
2022-05-25 21.19 21.80 21.10 21.48 3.2M
2022-05-24 22.30 22.36 21.13 21.14 5.6M
2022-05-23 22.42 22.55 22.00 22.18 3.5M
2022-05-20 21.30 22.62 21.26 22.41 7.6M
2022-05-19 21.00 21.27 20.88 21.16 3.0M
2022-05-18 21.22 21.67 21.13 21.44 3.1M
2022-05-17 21.63 21.63 20.80 21.22 3.0M
2022-05-16 21.88 22.07 21.25 21.42 3.5M
2022-05-13 22.18 22.21 21.38 21.71 3.2M
2022-05-12 21.78 22.18 21.46 21.98 3.8M
2022-05-11 21.64 22.27 21.53 21.74 4.8M
2022-05-10 21.28 21.66 20.80 21.64 4.4M
2022-05-09 20.92 21.89 20.92 21.32 4.1M
2022-05-06 20.81 21.50 20.62 20.89 4.5M
2022-05-05 21.44 22.16 21.09 21.39 7.6M
2022-04-29 21.34 22.40 21.27 22.16 5.3M
2022-04-28 22.02 22.14 20.67 21.08 5.1M
2022-04-27 21.84 22.53 21.00 22.44 5.6M
2022-04-26 23.78 24.28 19.45 22.32 7.2M
2022-04-25 26.00 26.20 24.00 24.02 9.6M
2022-04-22 27.68 29.99 26.83 29.27 8.4M
2022-04-21 28.63 28.81 27.39 27.58 6.6M
2022-04-20 27.61 29.78 27.38 29.08 9.0M
2022-04-19 27.45 27.88 26.98 27.61 3.8M
2022-04-18 27.10 28.48 27.01 27.33 5.1M
2022-04-15 26.99 27.80 26.64 27.51 5.3M
2022-04-14 25.87 27.43 25.74 27.34 6.4M
2022-04-13 25.81 26.89 25.39 26.00 4.0M
2022-04-12 25.12 26.03 24.60 25.93 3.2M
2022-04-11 25.24 25.99 25.08 25.15 3.2M
2022-04-08 25.80 25.89 25.03 25.30 2.4M
2022-04-07 26.55 27.09 25.93 25.95 2.7M
2022-04-06 26.55 27.15 26.46 26.65 1.7M
2022-04-01 26.45 26.65 26.01 26.54 1.7M
2022-03-31 27.10 27.37 26.64 26.65 2.1M
2022-03-30 26.93 27.26 26.40 27.22 2.5M
2022-03-29 27.23 27.49 26.43 26.54 2.1M
2022-03-28 27.02 27.38 26.58 27.08 1.9M
2022-03-25 27.69 28.18 27.11 27.11 2.9M
2022-03-24 27.60 27.77 27.27 27.28 1.6M
2022-03-23 28.25 28.29 27.73 27.85 1.7M
2022-03-22 27.94 28.51 27.61 28.20 2.8M
2022-03-21 27.83 28.34 27.75 28.20 2.1M
2022-03-18 27.31 28.15 27.26 27.81 2.2M
2022-03-17 27.28 28.09 27.28 27.80 3.0M
2022-03-16 27.02 27.23 25.87 27.07 3.1M
2022-03-15 28.22 28.25 26.57 26.64 3.1M
2022-03-14 28.89 29.15 28.43 28.53 2.6M
2022-03-11 28.02 29.22 27.61 29.18 2.8M
2022-03-10 28.79 29.09 28.33 28.36 2.3M
2022-03-09 29.00 29.29 27.16 28.28 3.4M
2022-03-08 30.36 30.55 28.85 28.85 3.8M
2022-03-07 31.55 31.55 30.26 30.46 2.5M
2022-03-04 31.15 31.86 31.03 31.55 2.2M
2022-03-03 31.82 31.94 31.31 31.31 1.8M
2022-03-02 31.40 31.86 31.25 31.75 1.3M
2022-03-01 31.80 32.07 31.47 31.69 1.7M
2022-02-28 31.40 31.86 30.63 31.86 2.8M
2022-02-25 31.62 31.85 31.18 31.34 2.2M
2022-02-24 32.20 32.56 30.95 31.22 3.9M
2022-02-23 32.17 32.49 32.04 32.39 2.3M
2022-02-22 33.00 33.00 31.87 32.18 3.0M
2022-02-21 32.57 33.35 32.41 33.20 2.3M
2022-02-18 32.98 32.99 32.07 32.62 3.5M
2022-02-17 33.85 34.11 33.05 33.22 3.2M
2022-02-16 34.00 34.15 33.57 34.03 1.7M
2022-02-15 33.76 34.13 33.44 33.72 1.8M
2022-02-14 33.55 34.16 33.30 33.53 1.9M
2022-02-11 34.50 34.60 33.83 33.88 2.5M
2022-02-10 34.90 35.43 34.62 34.71 2.0M
2022-02-09 35.00 35.00 34.66 34.90 1.7M
2022-02-08 34.60 34.91 34.31 34.89 1.5M
2022-02-07 34.30 34.80 34.10 34.54 2.0M
2022-01-28 34.05 34.53 33.70 33.80 2.3M
2022-01-27 34.95 35.09 34.05 34.05 2.9M
2022-01-26 34.75 35.13 34.50 35.04 1.8M
2022-01-25 35.62 35.74 34.60 34.70 3.9M
2022-01-24 36.98 37.10 35.57 35.61 5.2M
2022-01-21 36.72 37.28 36.28 37.10 3.1M
2022-01-20 37.90 38.12 36.93 36.97 4.8M
2022-01-19 37.88 38.17 37.47 37.99 3.3M
2022-01-18 38.42 38.55 37.76 38.01 4.3M
2022-01-17 38.49 38.78 37.59 38.53 5.1M
2022-01-14 39.24 40.20 38.40 38.64 7.0M
2022-01-13 39.50 40.62 39.11 39.25 7.3M
2022-01-12 38.04 40.00 37.83 39.49 7.3M
2022-01-11 39.88 40.14 37.90 38.19 7.7M
2022-01-10 38.44 40.29 37.71 40.00 8.1M
2022-01-07 40.30 40.38 38.70 38.70 6.1M
2022-01-06 39.74 40.57 39.57 39.94 6.5M
2022-01-05 39.18 41.06 39.08 39.65 8.9M
2022-01-04 38.40 39.86 37.25 39.75 9.6M