报 喜 鸟

002154
🏛️ 中国 →
4.17
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 4.52 4.58 4.46 4.53 27,427.0K
09:35 4.53 4.54 4.47 4.49 11,797.5K
09:40 4.48 4.51 4.46 4.49 8,665.9K
09:45 4.49 4.51 4.46 4.46 5,581.1K
09:50 4.46 4.48 4.42 4.43 9,443.2K
09:55 4.42 4.48 4.41 4.44 4,799.3K
10:00 4.43 4.46 4.42 4.43 3,816.5K
10:05 4.42 4.45 4.41 4.44 3,626.8K
10:10 4.45 4.52 4.44 4.49 3,897.2K
10:15 4.50 4.50 4.45 4.46 2,354.9K
10:20 4.46 4.48 4.45 4.48 2,142.9K
10:25 4.47 4.48 4.42 4.43 2,940.4K
10:30 4.43 4.46 4.42 4.45 1,660.8K
10:35 4.45 4.49 4.45 4.48 1,577.7K
10:40 4.48 4.65 4.47 4.62 10,203.7K
10:45 4.62 4.68 4.58 4.64 9,618.4K
10:50 4.63 4.71 4.60 4.71 8,550.3K
10:55 4.71 4.71 4.62 4.65 3,441.0K
11:00 4.65 4.68 4.60 4.63 3,946.1K
11:05 4.64 4.65 4.62 4.62 1,323.7K
11:10 4.62 4.62 4.59 4.59 1,268.3K
11:15 4.60 4.61 4.57 4.61 1,575.5K
11:20 4.60 4.60 4.58 4.60 1,061.0K
11:25 4.59 4.59 4.57 4.58 1,275.8K
11:30 4.57 4.57 4.57 4.57 9.1K
13:00 4.58 4.58 4.55 4.56 1,289.7K
13:05 4.57 4.57 4.52 4.55 1,691.4K
13:10 4.56 4.58 4.55 4.58 1,052.1K
13:15 4.58 4.58 4.55 4.56 855.4K
13:20 4.56 4.58 4.55 4.56 781.7K
13:25 4.57 4.61 4.56 4.61 924.8K
13:30 4.61 4.61 4.55 4.55 1,389.4K
13:35 4.55 4.57 4.55 4.55 715.7K
13:40 4.56 4.56 4.51 4.51 2,140.7K
13:45 4.51 4.55 4.51 4.53 827.5K
13:50 4.54 4.60 4.53 4.59 1,231.9K
13:55 4.59 4.62 4.58 4.59 1,941.8K
14:00 4.60 4.62 4.58 4.59 1,640.5K
14:05 4.58 4.59 4.55 4.57 1,637.2K
14:10 4.57 4.58 4.44 4.48 6,775.8K
14:15 4.48 4.54 4.41 4.52 7,578.7K
14:20 4.52 4.65 4.52 4.61 5,789.5K
14:25 4.61 4.71 4.61 4.64 7,050.8K
14:30 4.63 4.65 4.62 4.62 2,063.8K
14:35 4.62 4.63 4.58 4.58 3,594.8K
14:40 4.58 4.63 4.58 4.59 2,533.6K
14:45 4.59 4.63 4.58 4.61 2,985.7K
14:50 4.61 4.65 4.61 4.65 5,642.1K
14:55 4.64 4.66 4.60 4.61 3,113.0K
15:40 4.59 4.59 4.59 4.59 3,716.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 4.14 4.18 4.09 4.17 64.6M
2025-09-26 4.23 4.30 4.13 4.16 90.3M
2025-09-25 4.36 4.38 4.21 4.22 114.7M
2025-09-24 4.52 4.68 4.32 4.34 166.1M
2025-09-23 4.51 4.72 4.40 4.59 201.0M
2025-09-22 4.73 5.02 4.43 4.72 313.1M
2025-09-19 4.29 4.68 4.11 4.68 323.1M
2025-09-18 4.20 4.53 4.16 4.25 242.6M
2025-09-17 4.47 4.66 4.37 4.38 334.8M
2025-09-16 3.86 4.24 3.85 4.24 188.2M
2025-09-15 3.83 3.86 3.82 3.85 21.1M
2025-09-12 3.81 3.84 3.81 3.82 20.7M
2025-09-11 3.81 3.82 3.78 3.82 18.0M
2025-09-10 3.81 3.82 3.80 3.81 10.9M
2025-09-09 3.80 3.81 3.78 3.81 16.3M
2025-09-08 3.80 3.82 3.79 3.81 17.0M
2025-09-05 3.80 3.82 3.78 3.81 15.3M
2025-09-04 3.76 3.81 3.74 3.80 20.8M
2025-09-03 3.79 3.79 3.74 3.75 16.4M
2025-09-02 3.80 3.80 3.76 3.79 18.7M
2025-09-01 3.79 3.82 3.77 3.80 21.9M
2025-08-29 3.82 3.84 3.78 3.80 20.9M
2025-08-28 3.84 3.86 3.73 3.82 40.1M
2025-08-27 3.92 3.93 3.83 3.84 39.6M
2025-08-26 3.88 3.93 3.87 3.92 31.8M
2025-08-25 3.87 3.90 3.85 3.89 41.3M
2025-08-22 3.88 3.89 3.84 3.87 29.7M
2025-08-21 3.88 3.90 3.87 3.89 29.4M
2025-08-20 3.84 3.89 3.83 3.89 35.3M
2025-08-19 3.83 3.86 3.81 3.85 32.5M
2025-08-18 3.83 3.85 3.80 3.82 42.9M
2025-08-15 3.82 3.86 3.81 3.85 16.7M
2025-08-14 3.86 3.87 3.82 3.82 20.2M
2025-08-13 3.87 3.88 3.84 3.86 19.7M
2025-08-12 3.85 3.88 3.85 3.87 17.0M
2025-08-11 3.85 3.88 3.83 3.86 20.6M
2025-08-08 3.86 3.87 3.83 3.84 13.1M
2025-08-07 3.87 3.88 3.84 3.86 15.6M
2025-08-06 3.83 3.88 3.80 3.87 24.5M
2025-08-05 3.80 3.83 3.79 3.83 13.9M
2025-08-04 3.79 3.81 3.76 3.80 13.3M
2025-08-01 3.79 3.82 3.78 3.80 16.8M
2025-07-31 3.86 3.88 3.78 3.79 28.9M
2025-07-30 3.85 3.88 3.84 3.87 22.3M
2025-07-29 3.89 3.90 3.82 3.86 21.9M
2025-07-28 3.92 3.93 3.87 3.88 22.9M
2025-07-25 3.93 3.95 3.91 3.92 21.2M
2025-07-24 3.88 3.93 3.87 3.93 23.7M
2025-07-23 3.91 3.93 3.88 3.88 23.2M
2025-07-22 3.89 3.91 3.86 3.91 26.5M
2025-07-21 3.84 3.90 3.83 3.89 27.5M
2025-07-18 3.83 3.86 3.82 3.83 15.2M
2025-07-17 3.85 3.86 3.82 3.83 16.5M
2025-07-16 3.83 3.87 3.82 3.85 18.4M
2025-07-15 3.88 3.89 3.81 3.83 30.2M
2025-07-14 3.87 3.94 3.86 3.89 34.1M
2025-07-11 3.87 3.92 3.86 3.87 30.9M
2025-07-10 3.84 3.89 3.83 3.88 27.2M
2025-07-09 3.83 3.85 3.82 3.84 26.1M
2025-07-08 3.80 3.83 3.79 3.83 23.5M
2025-07-07 3.80 3.81 3.78 3.80 14.4M
2025-07-04 3.80 3.82 3.79 3.81 22.2M
2025-07-03 3.77 3.82 3.76 3.80 23.5M
2025-07-02 3.76 3.77 3.74 3.77 14.3M
2025-07-01 3.77 3.78 3.74 3.76 15.7M
2025-06-30 3.77 3.78 3.75 3.76 12.9M
2025-06-27 3.76 3.79 3.75 3.77 15.6M
2025-06-26 3.78 3.79 3.76 3.76 14.6M
2025-06-25 3.76 3.79 3.74 3.78 18.6M
2025-06-24 3.71 3.77 3.71 3.77 13.9M
2025-06-23 3.69 3.73 3.68 3.72 9.7M
2025-06-20 3.70 3.73 3.69 3.71 11.1M
2025-06-19 3.75 3.75 3.70 3.70 14.1M
2025-06-18 3.80 3.80 3.74 3.75 19.7M
2025-06-17 3.79 3.80 3.76 3.80 13.6M
2025-06-16 3.75 3.81 3.74 3.78 16.4M
2025-06-13 3.81 3.81 3.76 3.77 25.8M
2025-06-12 3.85 3.85 3.79 3.82 18.9M
2025-06-11 3.80 3.86 3.80 3.84 22.6M
2025-06-10 3.85 3.86 3.78 3.81 24.0M
2025-06-09 3.83 3.86 3.82 3.85 18.4M
2025-06-06 3.83 3.85 3.81 3.83 15.1M
2025-06-05 3.89 3.90 3.82 3.83 26.7M
2025-06-04 3.81 3.91 3.80 3.89 39.1M
2025-06-03 3.76 3.82 3.75 3.82 21.5M
2025-05-30 3.79 3.80 3.75 3.77 17.4M
2025-05-29 3.78 3.82 3.75 3.80 21.3M
2025-05-28 3.77 3.80 3.76 3.78 17.7M
2025-05-27 3.79 3.82 3.77 3.80 15.1M
2025-05-26 3.76 3.80 3.75 3.80 15.6M
2025-05-23 3.81 3.84 3.76 3.77 22.4M
2025-05-22 3.87 3.90 3.81 3.82 29.4M
2025-05-21 3.91 3.92 3.86 3.87 22.4M
2025-05-20 3.89 3.93 3.88 3.91 25.3M
2025-05-19 3.87 3.90 3.85 3.90 18.5M
2025-05-16 3.88 3.93 3.85 3.88 23.3M
2025-05-15 3.92 3.96 3.88 3.89 25.1M
2025-05-14 3.95 3.96 3.89 3.94 26.7M
2025-05-13 4.00 4.02 3.95 3.96 26.5M
2025-05-12 3.95 3.98 3.91 3.96 22.2M
2025-05-09 3.95 3.97 3.91 3.92 21.0M
2025-05-08 3.92 3.96 3.90 3.94 20.2M
2025-05-07 3.93 4.03 3.91 3.94 37.6M
2025-05-06 3.85 3.91 3.83 3.91 26.1M
2025-04-30 3.78 3.86 3.77 3.82 20.9M
2025-04-29 3.78 3.82 3.75 3.78 18.7M
2025-04-28 3.86 3.87 3.77 3.78 25.8M
2025-04-25 3.88 3.90 3.86 3.86 25.7M
2025-04-24 3.94 3.96 3.86 3.88 66.8M
2025-04-23 3.82 4.18 3.80 4.02 100.9M
2025-04-22 3.80 3.83 3.77 3.80 21.2M
2025-04-21 3.78 3.82 3.72 3.81 21.6M
2025-04-18 3.85 3.86 3.78 3.81 21.0M
2025-04-17 3.80 3.89 3.78 3.87 22.6M
2025-04-16 3.96 3.96 3.76 3.84 53.2M
2025-04-15 3.92 4.03 3.85 3.98 35.8M
2025-04-14 3.93 3.97 3.91 3.92 21.7M
2025-04-11 3.93 3.98 3.90 3.91 21.8M
2025-04-10 3.90 4.06 3.89 3.98 33.4M
2025-04-09 3.79 3.91 3.60 3.85 36.6M
2025-04-08 3.74 3.88 3.74 3.82 33.9M
2025-04-07 3.99 4.00 3.75 3.75 42.0M
2025-04-03 4.13 4.19 4.11 4.17 17.5M
2025-04-02 4.15 4.22 4.14 4.17 24.0M
2025-04-01 4.11 4.17 4.10 4.15 17.4M
2025-03-31 4.15 4.17 4.08 4.10 23.5M
2025-03-28 4.25 4.27 4.18 4.19 23.8M
2025-03-27 4.30 4.32 4.24 4.27 18.4M
2025-03-26 4.34 4.34 4.27 4.28 24.1M
2025-03-25 4.22 4.35 4.20 4.35 41.2M
2025-03-24 4.30 4.32 4.16 4.23 36.8M
2025-03-21 4.31 4.39 4.27 4.28 47.9M
2025-03-20 4.27 4.33 4.25 4.25 24.7M
2025-03-19 4.30 4.31 4.25 4.28 23.6M
2025-03-18 4.35 4.36 4.28 4.32 29.6M
2025-03-17 4.39 4.42 4.34 4.36 38.9M
2025-03-14 4.30 4.40 4.28 4.38 45.6M
2025-03-13 4.30 4.41 4.21 4.34 55.7M
2025-03-12 4.30 4.37 4.23 4.30 47.8M
2025-03-11 4.15 4.29 4.14 4.29 38.7M
2025-03-10 4.19 4.26 4.17 4.19 21.1M
2025-03-07 4.16 4.23 4.14 4.22 39.4M
2025-03-06 4.15 4.17 4.12 4.17 20.6M
2025-03-05 4.17 4.17 4.08 4.14 26.2M
2025-03-04 4.18 4.18 4.14 4.17 19.3M
2025-03-03 4.18 4.26 4.13 4.20 34.3M
2025-02-28 4.25 4.26 4.12 4.13 40.7M
2025-02-27 4.16 4.29 4.14 4.26 52.6M
2025-02-26 4.14 4.19 4.13 4.16 29.9M
2025-02-25 4.19 4.20 4.13 4.14 26.1M
2025-02-24 4.18 4.24 4.16 4.20 28.6M
2025-02-21 4.23 4.25 4.15 4.17 31.0M
2025-02-20 4.19 4.32 4.14 4.25 43.3M
2025-02-19 4.15 4.18 4.13 4.18 28.8M
2025-02-18 4.26 4.28 4.12 4.16 36.3M
2025-02-17 4.29 4.31 4.23 4.29 30.2M
2025-02-14 4.34 4.35 4.27 4.30 30.2M
2025-02-13 4.32 4.40 4.30 4.36 45.1M
2025-02-12 4.31 4.33 4.28 4.33 27.5M
2025-02-11 4.34 4.35 4.26 4.33 32.0M
2025-02-10 4.35 4.37 4.31 4.34 42.3M
2025-02-07 4.30 4.42 4.27 4.35 68.9M
2025-02-06 4.16 4.55 4.10 4.42 92.9M
2025-02-05 4.18 4.22 4.06 4.19 38.2M
2025-01-27 4.18 4.25 4.13 4.14 22.4M
2025-01-24 4.10 4.20 4.08 4.19 26.6M
2025-01-23 4.14 4.20 4.09 4.09 28.1M
2025-01-22 4.15 4.15 4.08 4.10 23.6M
2025-01-21 4.25 4.27 4.16 4.19 25.4M
2025-01-20 4.25 4.29 4.21 4.23 25.5M
2025-01-17 4.22 4.28 4.16 4.20 29.6M
2025-01-16 4.26 4.38 4.20 4.27 49.8M
2025-01-15 4.18 4.41 4.15 4.25 65.0M
2025-01-14 3.97 4.21 3.96 4.18 41.7M
2025-01-13 3.96 4.00 3.91 3.95 30.8M
2025-01-10 4.23 4.27 4.01 4.02 44.2M
2025-01-09 4.13 4.17 4.09 4.14 33.7M
2025-01-08 4.13 4.19 4.04 4.15 39.9M
2025-01-07 4.13 4.17 4.03 4.16 38.8M
2025-01-06 4.11 4.22 4.01 4.11 40.1M
2025-01-03 4.49 4.53 4.11 4.13 74.2M
2025-01-02 4.40 4.69 4.37 4.49 84.2M