每日互动

300766
🏛️ 中国 →
44.23
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 43.94 44.18 43.30 43.43 7,677.4K
09:35 43.43 43.50 43.15 43.20 1,880.5K
09:40 43.21 43.57 43.21 43.40 1,325.4K
09:45 43.36 43.42 43.19 43.25 844.3K
09:50 43.24 43.24 42.93 42.93 1,420.8K
09:55 42.93 43.60 42.90 43.48 1,136.4K
10:00 43.47 44.66 43.17 44.35 8,078.7K
10:05 44.34 44.34 44.01 44.03 2,782.3K
10:10 44.03 44.17 43.89 43.93 1,028.7K
10:15 43.92 44.11 43.75 44.04 1,074.7K
10:20 44.02 44.02 43.69 43.88 790.7K
10:25 43.89 43.95 43.69 43.69 658.4K
10:30 43.70 43.87 43.70 43.78 538.6K
10:35 43.77 43.77 43.51 43.69 584.0K
10:40 43.68 43.90 43.62 43.84 605.5K
10:45 43.83 43.84 43.73 43.75 255.3K
10:50 43.75 43.83 43.58 43.58 350.0K
10:55 43.59 43.74 43.58 43.68 249.7K
11:00 43.68 43.80 43.59 43.76 267.9K
11:05 43.76 43.79 43.68 43.68 321.9K
11:10 43.68 43.77 43.60 43.77 285.2K
11:15 43.74 43.94 43.67 43.87 488.7K
11:20 43.85 43.93 43.76 43.78 392.9K
11:25 43.79 43.79 43.62 43.75 285.5K
11:30 43.78 43.78 43.78 43.78 1.0K
13:00 43.78 43.78 43.32 43.32 900.9K
13:05 43.32 43.42 43.28 43.34 443.1K
13:10 43.34 43.35 43.21 43.35 461.7K
13:15 43.34 43.41 43.33 43.37 398.5K
13:20 43.37 43.41 43.32 43.32 298.9K
13:25 43.31 43.42 43.23 43.42 322.1K
13:30 43.42 43.65 43.36 43.43 551.3K
13:35 43.43 43.56 43.43 43.47 458.4K
13:40 43.46 43.51 43.34 43.34 279.0K
13:45 43.33 43.44 43.31 43.42 290.6K
13:50 43.43 43.45 43.10 43.12 571.1K
13:55 43.14 43.28 43.00 43.27 609.0K
14:00 43.25 43.25 43.11 43.23 396.0K
14:05 43.23 43.24 43.01 43.03 527.4K
14:10 43.03 43.11 43.02 43.02 331.6K
14:15 43.02 43.13 43.01 43.13 346.8K
14:20 43.03 43.08 43.00 43.00 436.8K
14:25 43.00 43.00 42.80 42.86 990.4K
14:30 42.86 43.00 42.65 42.66 748.1K
14:35 42.67 42.83 42.60 42.77 652.5K
14:40 42.70 43.00 42.70 42.95 503.5K
14:45 42.95 43.43 42.94 43.27 1,156.8K
14:50 43.26 43.34 43.10 43.34 1,084.0K
14:55 43.34 43.35 43.20 43.20 638.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 42.80 44.50 41.80 44.23 46.0M
2025-09-26 43.89 44.69 42.59 43.17 47.2M
2025-09-25 42.40 43.92 42.24 43.02 44.7M
2025-09-24 40.78 42.98 40.50 42.67 40.5M
2025-09-23 42.50 42.70 40.08 41.04 30.0M
2025-09-22 41.26 42.86 40.90 42.70 32.9M
2025-09-19 41.21 42.25 40.71 40.90 25.8M
2025-09-18 41.92 43.26 40.90 41.65 37.4M
2025-09-17 42.51 42.58 41.55 41.57 27.9M
2025-09-16 42.10 42.87 42.10 42.51 20.5M
2025-09-15 43.03 43.83 42.10 42.40 32.4M
2025-09-12 43.62 44.49 43.22 43.62 35.9M
2025-09-11 43.37 44.65 42.50 43.62 45.1M
2025-09-10 42.48 43.88 42.03 42.81 39.0M
2025-09-09 41.00 43.99 39.83 43.24 63.6M
2025-09-08 40.23 41.36 40.00 41.04 24.8M
2025-09-05 40.65 40.99 39.88 40.85 28.6M
2025-09-04 41.39 41.92 38.78 39.57 36.0M
2025-09-03 42.00 43.30 41.41 41.59 31.3M
2025-09-02 44.01 44.26 41.60 41.97 42.0M
2025-09-01 44.65 45.50 44.19 44.41 36.9M
2025-08-29 45.00 45.50 44.08 44.23 36.1M
2025-08-28 46.10 47.20 43.61 45.10 56.3M
2025-08-27 49.20 49.20 46.05 46.15 65.9M
2025-08-26 47.17 49.95 46.78 48.49 74.9M
2025-08-25 47.45 48.83 47.23 47.62 81.5M
2025-08-22 47.00 52.00 45.89 49.10 133.5M
2025-08-21 42.06 48.00 41.68 47.98 89.1M
2025-08-20 42.53 43.63 41.15 42.23 51.3M
2025-08-19 43.58 44.95 42.82 42.84 62.3M
2025-08-18 43.07 45.86 43.07 44.12 79.2M
2025-08-15 41.83 44.49 41.83 43.78 72.4M
2025-08-14 44.00 44.71 41.81 41.82 91.6M
2025-08-13 40.90 49.02 40.90 44.01 146.1M
2025-08-12 37.41 42.48 37.13 40.88 100.0M
2025-08-11 36.74 38.25 36.68 37.68 32.2M
2025-08-08 38.22 38.25 36.99 37.05 40.2M
2025-08-07 38.00 38.97 37.58 38.62 50.5M
2025-08-06 37.48 38.38 37.23 38.13 49.5M
2025-08-05 37.00 37.76 36.36 37.71 40.6M
2025-08-04 36.50 37.33 36.22 37.11 38.4M
2025-08-01 36.45 37.99 34.76 37.59 70.3M
2025-07-31 35.51 37.00 35.50 35.93 38.6M
2025-07-30 36.16 36.42 35.48 35.49 24.9M
2025-07-29 36.16 36.50 35.60 36.15 25.4M
2025-07-28 37.50 37.62 36.02 36.30 44.6M
2025-07-25 38.37 38.68 37.25 38.22 51.0M
2025-07-24 36.32 38.23 36.25 37.79 54.6M
2025-07-23 35.55 37.43 35.22 36.25 39.7M
2025-07-22 36.37 36.79 35.60 35.82 28.5M
2025-07-21 36.28 37.15 36.27 36.68 27.8M
2025-07-18 36.42 37.70 36.25 36.84 42.7M
2025-07-17 35.81 37.02 35.50 36.37 37.2M
2025-07-16 36.60 37.40 36.12 36.24 42.3M
2025-07-15 35.82 37.66 35.66 36.96 64.9M
2025-07-14 34.69 36.40 34.21 36.16 54.1M
2025-07-11 34.08 34.91 33.45 34.69 28.7M
2025-07-10 34.25 34.32 33.70 34.08 15.2M
2025-07-09 34.61 34.85 34.13 34.27 23.6M
2025-07-08 33.10 35.16 33.01 34.83 35.6M
2025-07-07 32.94 33.45 32.84 33.20 13.5M
2025-07-04 33.53 34.07 33.24 33.34 19.6M
2025-07-03 33.40 33.89 33.25 33.53 12.7M
2025-07-02 34.37 34.39 33.28 33.52 19.0M
2025-07-01 34.94 34.94 34.19 34.45 17.2M
2025-06-30 34.50 35.09 34.32 34.94 18.5M
2025-06-27 34.62 35.71 34.27 34.69 27.6M
2025-06-26 34.85 35.69 34.45 34.48 33.2M
2025-06-25 34.05 35.32 33.79 35.08 34.1M
2025-06-24 33.20 34.45 32.96 34.05 24.6M
2025-06-23 32.14 32.98 32.08 32.95 13.2M
2025-06-20 33.23 33.49 32.52 32.59 16.7M
2025-06-19 34.17 34.64 33.23 33.32 21.1M
2025-06-18 34.43 34.66 33.87 34.32 15.6M
2025-06-17 34.80 35.03 34.25 34.48 17.6M
2025-06-16 33.80 35.50 33.80 34.91 24.5M
2025-06-13 34.91 35.18 33.82 34.03 23.9M
2025-06-12 35.29 35.69 34.98 35.13 19.3M
2025-06-11 35.71 35.96 35.24 35.50 21.5M
2025-06-10 37.12 37.43 34.96 35.76 39.0M
2025-06-09 36.80 37.73 36.40 37.12 40.6M
2025-06-06 35.48 39.00 35.48 37.39 65.0M
2025-06-05 34.25 35.98 34.00 35.57 44.4M
2025-06-04 34.07 34.61 33.75 34.25 18.1M
2025-06-03 33.57 34.54 33.57 33.98 18.3M
2025-05-30 35.30 35.47 34.22 34.45 29.6M
2025-05-29 35.80 36.13 35.24 35.72 29.6M
2025-05-28 35.86 36.19 34.85 35.05 25.3M
2025-05-27 36.63 36.63 35.68 35.86 22.3M
2025-05-26 36.10 36.88 35.60 36.65 28.3M
2025-05-23 38.14 38.53 36.27 36.41 40.0M
2025-05-22 39.00 39.66 38.33 38.50 31.3M
2025-05-21 38.70 40.30 38.58 39.44 37.9M
2025-05-20 38.90 40.10 38.51 39.27 37.6M
2025-05-19 39.96 40.02 38.65 39.28 47.7M
2025-05-16 37.99 41.32 37.01 40.93 82.2M
2025-05-15 39.60 41.38 38.57 39.28 76.9M
2025-05-14 38.15 39.80 38.08 39.22 44.7M
2025-05-13 39.30 39.69 38.16 38.22 35.4M
2025-05-12 38.49 39.04 38.02 39.01 32.6M
2025-05-09 39.00 39.15 37.89 38.11 35.3M
2025-05-08 39.35 39.88 39.05 39.26 39.0M
2025-05-07 41.77 41.79 39.00 39.99 67.0M
2025-05-06 39.13 41.15 38.80 41.00 80.4M
2025-04-30 38.80 40.35 38.36 40.06 79.7M
2025-04-29 38.00 38.99 36.60 38.49 82.7M
2025-04-28 37.73 38.98 35.86 37.50 94.9M
2025-04-25 35.29 38.50 35.08 36.11 89.2M
2025-04-24 35.98 36.24 34.02 34.25 46.0M
2025-04-23 35.20 37.95 35.00 36.08 63.7M
2025-04-22 36.27 36.38 34.80 34.80 37.9M
2025-04-21 34.52 36.96 34.25 36.28 52.2M
2025-04-18 34.90 36.12 34.42 34.92 31.2M
2025-04-17 34.74 35.86 34.50 34.65 30.5M
2025-04-16 35.90 36.09 34.05 34.52 31.7M
2025-04-15 36.20 37.10 35.33 35.93 36.0M
2025-04-14 36.35 36.87 35.68 36.01 31.5M
2025-04-11 35.37 36.27 35.10 35.73 38.9M
2025-04-10 35.68 37.12 34.98 35.59 57.1M
2025-04-09 33.33 35.64 30.93 34.97 60.6M
2025-04-08 33.00 34.00 31.92 33.50 56.4M
2025-04-07 37.15 37.60 31.71 31.71 58.6M
2025-04-03 40.33 40.88 39.20 39.64 31.6M
2025-04-02 40.17 41.35 40.02 40.73 27.8M
2025-04-01 41.66 41.77 40.28 40.41 37.9M
2025-03-31 40.10 41.82 39.51 41.42 54.0M
2025-03-28 41.20 42.20 40.75 40.76 33.3M
2025-03-27 43.39 43.89 41.11 41.41 47.4M
2025-03-26 43.20 44.40 42.46 43.24 50.1M
2025-03-25 46.62 47.14 42.25 42.78 75.4M
2025-03-24 49.32 49.88 44.84 45.55 86.3M
2025-03-21 49.39 52.50 48.00 49.01 115.2M
2025-03-20 44.33 53.21 44.17 52.15 166.4M
2025-03-19 45.30 45.60 44.30 44.34 36.8M
2025-03-18 45.97 46.30 44.90 45.49 42.4M
2025-03-17 46.07 46.48 45.59 45.70 35.1M
2025-03-14 45.69 46.50 45.09 46.03 46.7M
2025-03-13 48.51 48.75 45.33 45.38 71.1M
2025-03-12 49.74 51.29 49.31 49.38 61.3M
2025-03-11 48.90 50.50 48.52 49.73 45.6M
2025-03-10 49.88 51.14 49.21 49.82 48.9M
2025-03-07 53.20 55.69 50.01 50.50 92.6M
2025-03-06 52.85 58.09 52.50 54.29 122.8M
2025-03-05 50.20 54.78 46.43 53.90 115.3M
2025-03-04 50.90 51.95 48.26 49.85 72.4M
2025-03-03 54.75 56.45 50.41 52.71 84.8M
2025-02-28 51.51 56.66 51.03 53.33 104.5M
2025-02-27 52.00 53.29 51.08 52.30 67.1M
2025-02-26 52.57 53.99 51.07 52.00 77.8M
2025-02-25 50.14 54.71 49.56 52.65 92.8M
2025-02-24 55.51 57.50 50.60 51.40 121.2M
2025-02-21 61.80 64.20 58.50 60.48 125.7M
2025-02-20 64.50 68.50 60.89 61.51 147.0M
2025-02-19 57.60 70.50 56.00 69.38 165.2M
2025-02-18 51.99 62.22 50.99 58.90 162.7M
2025-02-17 50.47 55.17 50.47 53.80 125.4M
2025-02-14 53.99 57.55 50.71 51.01 146.8M
2025-02-13 52.78 62.62 50.71 55.72 165.2M
2025-02-12 50.70 57.13 49.53 55.00 155.4M
2025-02-11 50.48 57.52 47.91 52.07 177.2M
2025-02-10 41.01 47.93 41.00 47.93 125.1M
2025-02-07 36.39 41.60 35.85 39.94 186.3M
2025-02-06 34.70 34.70 34.11 34.70 78.1M
2025-02-05 28.92 28.92 28.92 28.92 4.0M
2025-01-27 24.10 24.10 24.10 24.10 20.2M
2025-01-24 19.01 20.50 18.80 20.08 87.3M
2025-01-23 18.18 19.99 18.18 19.30 96.3M
2025-01-22 17.18 19.48 17.01 17.88 78.1M
2025-01-21 17.38 18.49 17.28 17.45 54.6M
2025-01-20 17.17 17.90 16.78 16.91 41.8M
2025-01-17 17.34 17.49 16.61 16.79 47.4M
2025-01-16 18.00 18.51 17.25 17.50 66.4M
2025-01-15 17.50 18.20 17.20 17.37 76.3M
2025-01-14 16.00 17.30 15.80 17.21 63.3M
2025-01-13 15.06 16.68 14.60 16.04 51.6M
2025-01-10 17.01 17.18 15.51 15.54 62.9M
2025-01-09 17.73 18.24 17.05 17.10 69.9M
2025-01-08 17.13 18.17 16.88 18.15 98.5M
2025-01-07 16.60 17.44 16.28 17.34 93.1M
2025-01-06 14.51 17.65 14.46 17.08 122.7M
2025-01-03 16.19 16.40 14.68 14.71 83.1M
2025-01-02 14.90 17.53 14.76 16.63 111.4M