报 喜 鸟

002154
🏛️ 中国 →
4.05
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
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
2024-12-31 4.56 4.63 4.38 4.41 68.0M
2024-12-30 4.72 4.74 4.58 4.60 52.6M
2024-12-27 4.80 4.86 4.70 4.72 72.3M
2024-12-26 4.77 4.92 4.71 4.83 82.6M
2024-12-25 5.00 5.10 4.65 4.82 165.2M
2024-12-24 4.89 5.36 4.82 5.12 225.7M
2024-12-23 5.11 5.15 4.81 4.87 112.0M
2024-12-20 4.64 5.10 4.63 5.10 108.7M
2024-12-19 4.66 4.67 4.53 4.64 47.0M
2024-12-18 4.79 4.81 4.68 4.70 46.7M
2024-12-17 5.02 5.09 4.71 4.75 91.5M
2024-12-16 5.28 5.35 5.04 5.08 90.5M
2024-12-13 5.15 5.41 5.12 5.23 126.2M
2024-12-12 5.11 5.20 5.01 5.17 103.4M
2024-12-11 4.89 5.30 4.88 5.11 130.6M
2024-12-10 5.19 5.25 4.91 4.93 133.6M
2024-12-09 5.13 5.18 4.97 5.04 189.1M
2024-12-06 4.53 4.98 4.52 4.98 130.7M
2024-12-05 4.47 4.62 4.44 4.53 71.8M
2024-12-04 4.57 4.68 4.46 4.48 103.3M
2024-12-03 4.76 4.82 4.56 4.61 165.7M
2024-12-02 4.71 5.08 4.71 4.88 246.7M
2024-11-29 4.20 4.62 4.17 4.62 134.2M
2024-11-28 4.06 4.33 4.04 4.20 92.3M
2024-11-27 4.00 4.07 3.90 4.07 31.4M
2024-11-26 3.96 4.04 3.96 3.98 19.1M
2024-11-25 3.89 4.03 3.88 3.99 37.2M
2024-11-22 4.03 4.09 3.88 3.88 46.0M
2024-11-21 4.06 4.08 4.02 4.04 22.8M
2024-11-20 4.02 4.09 4.00 4.08 30.2M
2024-11-19 4.01 4.05 3.95 4.05 29.6M
2024-11-18 4.03 4.12 3.99 4.01 40.8M
2024-11-15 4.01 4.09 4.00 4.01 27.0M
2024-11-14 4.16 4.17 4.01 4.02 36.1M
2024-11-13 4.19 4.24 4.09 4.17 36.3M
2024-11-12 4.19 4.29 4.16 4.19 54.0M
2024-11-11 4.18 4.19 4.10 4.17 49.1M
2024-11-08 4.32 4.34 4.16 4.21 53.3M
2024-11-07 4.14 4.32 4.08 4.28 67.0M
2024-11-06 4.16 4.18 4.10 4.15 41.1M
2024-11-05 4.08 4.15 4.05 4.15 41.2M
2024-11-04 3.97 4.13 3.97 4.10 41.6M
2024-11-01 4.07 4.08 3.95 3.95 36.9M
2024-10-31 3.96 4.10 3.91 4.08 41.1M
2024-10-30 4.10 4.11 4.00 4.04 36.5M
2024-10-29 4.23 4.27 4.09 4.10 42.8M
2024-10-28 4.23 4.26 4.15 4.25 58.0M
2024-10-25 4.20 4.36 4.17 4.27 78.3M
2024-10-24 4.09 4.13 4.05 4.08 21.1M
2024-10-23 4.05 4.18 4.00 4.12 43.1M
2024-10-22 3.91 4.05 3.89 4.04 40.9M
2024-10-21 3.97 3.98 3.88 3.90 34.5M
2024-10-18 3.87 4.03 3.81 3.94 43.1M
2024-10-17 3.96 3.99 3.86 3.86 29.8M
2024-10-16 3.95 4.02 3.90 3.94 33.9M
2024-10-15 4.13 4.16 4.01 4.02 37.7M
2024-10-14 4.12 4.18 4.00 4.17 42.4M
2024-10-11 4.21 4.30 4.05 4.10 37.4M
2024-10-10 4.09 4.36 4.02 4.21 58.0M
2024-10-09 4.40 4.40 4.09 4.09 85.8M
2024-10-08 4.82 4.82 4.28 4.54 138.3M
2024-09-30 4.38 4.38 4.15 4.38 96.6M
2024-09-27 3.83 4.03 3.83 3.98 96.6M
2024-09-26 3.52 3.78 3.51 3.78 66.1M
2024-09-25 3.51 3.64 3.51 3.53 55.7M
2024-09-24 3.34 3.49 3.33 3.49 49.7M
2024-09-23 3.30 3.36 3.29 3.32 21.5M
2024-09-20 3.37 3.37 3.27 3.31 27.6M
2024-09-19 3.23 3.39 3.23 3.35 45.9M
2024-09-18 3.20 3.22 3.12 3.21 23.0M
2024-09-13 3.25 3.28 3.18 3.20 27.0M
2024-09-12 3.30 3.33 3.25 3.25 21.9M
2024-09-11 3.36 3.38 3.33 3.34 21.1M
2024-09-10 3.41 3.42 3.32 3.39 27.6M
2024-09-09 3.35 3.45 3.33 3.41 36.2M
2024-09-06 3.57 3.58 3.41 3.43 65.4M
2024-09-05 3.46 3.65 3.45 3.58 85.8M
2024-09-04 3.43 3.52 3.42 3.46 29.2M
2024-09-03 3.37 3.46 3.37 3.45 32.6M
2024-09-02 3.47 3.48 3.38 3.38 38.8M
2024-08-30 3.38 3.53 3.33 3.45 49.1M
2024-08-29 3.31 3.40 3.29 3.39 36.9M
2024-08-28 3.31 3.37 3.28 3.32 38.7M
2024-08-27 3.33 3.36 3.28 3.30 35.0M
2024-08-26 3.37 3.42 3.32 3.34 43.8M
2024-08-23 3.40 3.47 3.36 3.39 34.0M
2024-08-22 3.42 3.45 3.38 3.40 33.2M
2024-08-21 3.52 3.53 3.39 3.44 46.2M
2024-08-20 3.66 3.69 3.49 3.53 46.7M
2024-08-19 3.86 3.86 3.63 3.67 78.6M
2024-08-16 3.93 3.95 3.87 3.90 22.4M
2024-08-15 3.95 4.01 3.91 3.95 25.7M
2024-08-14 3.98 4.01 3.96 3.96 11.4M
2024-08-13 3.98 4.02 3.95 4.00 15.8M
2024-08-12 4.01 4.03 3.97 3.99 14.3M
2024-08-09 4.07 4.11 4.00 4.01 18.5M
2024-08-08 3.96 4.08 3.94 4.06 28.6M
2024-08-07 4.06 4.07 3.95 3.98 27.7M
2024-08-06 4.08 4.12 4.01 4.06 19.3M
2024-08-05 4.10 4.19 4.03 4.06 22.7M
2024-08-02 4.10 4.16 4.06 4.11 20.5M
2024-08-01 4.23 4.26 4.10 4.13 25.8M
2024-07-31 4.09 4.23 4.07 4.22 23.3M
2024-07-30 4.11 4.14 4.05 4.10 8.9M
2024-07-29 4.23 4.24 4.10 4.11 13.4M
2024-07-26 4.13 4.24 4.11 4.23 12.9M
2024-07-25 4.06 4.14 4.03 4.11 10.1M
2024-07-24 4.16 4.22 4.03 4.08 21.7M
2024-07-23 4.37 4.38 4.18 4.20 20.5M
2024-07-22 4.34 4.40 4.33 4.38 16.7M
2024-07-19 4.33 4.37 4.29 4.35 13.7M
2024-07-18 4.30 4.35 4.25 4.35 12.1M
2024-07-17 4.29 4.37 4.25 4.31 16.7M
2024-07-16 4.33 4.37 4.30 4.33 12.9M
2024-07-15 4.38 4.38 4.25 4.35 23.4M
2024-07-12 4.37 4.39 4.32 4.38 18.6M
2024-07-11 4.49 4.50 4.30 4.38 35.1M
2024-07-10 4.49 4.49 4.38 4.42 15.8M
2024-07-09 4.51 4.57 4.33 4.49 28.0M
2024-07-08 4.72 4.74 4.49 4.54 27.8M
2024-07-05 5.08 5.09 4.72 4.78 34.3M
2024-07-04 5.26 5.29 4.99 5.07 27.4M
2024-07-03 5.36 5.36 5.26 5.28 11.3M
2024-07-02 5.55 5.60 5.32 5.34 18.8M
2024-07-01 5.43 5.61 5.38 5.59 12.2M
2024-06-28 5.37 5.54 5.30 5.44 13.6M
2024-06-27 5.60 5.65 5.35 5.37 12.9M
2024-06-26 5.56 5.64 5.46 5.61 12.3M
2024-06-25 5.56 5.69 5.56 5.58 9.6M
2024-06-24 5.67 5.68 5.50 5.55 13.8M
2024-06-21 5.72 5.82 5.66 5.68 9.6M
2024-06-20 5.93 5.97 5.68 5.74 15.4M
2024-06-19 5.91 6.00 5.85 5.94 14.7M
2024-06-18 6.02 6.06 5.92 5.96 14.5M
2024-06-17 5.96 6.18 5.95 6.02 22.3M
2024-06-14 5.88 6.04 5.83 6.00 24.1M
2024-06-13 5.84 5.93 5.82 5.88 15.3M
2024-06-12 5.79 5.89 5.78 5.85 9.5M
2024-06-11 5.91 5.91 5.76 5.80 11.1M
2024-06-07 5.81 5.95 5.78 5.93 13.1M
2024-06-06 5.79 5.94 5.78 5.79 17.5M
2024-06-05 5.91 5.94 5.80 5.81 11.9M
2024-06-04 5.57 5.93 5.55 5.93 29.6M
2024-06-03 5.61 5.69 5.50 5.57 16.7M
2024-05-31 5.62 5.67 5.56 5.61 11.8M
2024-05-30 5.67 5.73 5.60 5.60 7.8M
2024-05-29 5.77 5.80 5.69 5.71 10.6M
2024-05-28 5.70 5.80 5.65 5.78 21.7M
2024-05-27 5.69 5.75 5.65 5.73 11.7M
2024-05-24 5.64 5.72 5.61 5.64 10.3M
2024-05-23 5.68 5.69 5.60 5.64 13.2M
2024-05-22 5.72 5.76 5.67 5.74 14.1M
2024-05-21 5.73 5.75 5.64 5.72 15.5M
2024-05-20 5.60 5.76 5.60 5.76 27.1M
2024-05-17 5.64 5.64 5.53 5.62 17.3M
2024-05-16 5.69 5.80 5.61 5.62 16.1M
2024-05-15 5.96 5.96 5.84 5.93 18.9M
2024-05-14 5.83 5.97 5.82 5.96 24.9M
2024-05-13 5.82 5.91 5.75 5.82 23.3M
2024-05-10 5.91 5.95 5.77 5.83 21.5M
2024-05-09 5.99 6.00 5.91 5.93 17.4M
2024-05-08 6.02 6.04 5.95 5.96 18.8M
2024-05-07 6.03 6.06 5.91 6.03 23.3M
2024-05-06 5.92 6.09 5.90 6.05 32.1M
2024-04-30 5.84 5.90 5.70 5.86 23.6M
2024-04-29 5.56 5.84 5.56 5.84 33.3M
2024-04-26 5.58 5.62 5.41 5.55 30.6M
2024-04-25 5.64 5.67 5.59 5.63 10.6M
2024-04-24 5.71 5.72 5.52 5.63 18.2M
2024-04-23 5.75 5.79 5.66 5.68 11.8M
2024-04-22 5.80 5.86 5.71 5.77 13.9M
2024-04-19 5.81 5.89 5.74 5.81 14.8M
2024-04-18 5.89 5.92 5.82 5.83 21.3M
2024-04-17 5.74 6.00 5.74 5.90 27.4M
2024-04-16 5.96 6.01 5.70 5.71 27.0M
2024-04-15 6.08 6.16 5.91 5.98 27.2M
2024-04-12 5.99 6.20 5.76 6.08 40.2M
2024-04-11 6.16 6.25 6.13 6.15 15.3M
2024-04-10 6.21 6.34 6.15 6.20 15.6M
2024-04-09 6.20 6.34 6.16 6.24 18.1M
2024-04-08 6.17 6.27 6.11 6.23 22.5M
2024-04-03 6.10 6.20 6.08 6.18 15.8M
2024-04-02 5.94 6.20 5.93 6.13 33.6M
2024-04-01 5.93 5.97 5.88 5.93 16.1M
2024-03-29 5.80 5.96 5.78 5.95 22.8M
2024-03-28 5.82 5.92 5.75 5.79 17.4M
2024-03-27 5.87 5.94 5.82 5.84 16.1M
2024-03-26 5.92 5.93 5.79 5.85 11.7M
2024-03-25 5.92 5.98 5.90 5.90 15.9M
2024-03-22 6.01 6.02 5.88 5.95 17.6M
2024-03-21 6.13 6.16 5.99 6.01 21.5M
2024-03-20 6.04 6.20 5.96 6.17 24.5M
2024-03-19 6.23 6.24 6.03 6.04 29.6M
2024-03-18 6.34 6.35 6.21 6.24 16.8M
2024-03-15 6.28 6.35 6.23 6.35 14.4M
2024-03-14 6.32 6.38 6.25 6.29 13.9M
2024-03-13 6.45 6.48 6.26 6.33 18.0M
2024-03-12 6.56 6.60 6.35 6.45 18.9M
2024-03-11 6.69 6.72 6.47 6.59 15.1M
2024-03-08 6.60 6.72 6.56 6.70 10.1M
2024-03-07 6.73 6.75 6.53 6.60 12.5M
2024-03-06 6.60 6.74 6.58 6.68 13.3M
2024-03-05 6.54 6.65 6.47 6.58 9.3M
2024-03-04 6.61 6.62 6.38 6.58 20.6M
2024-03-01 6.51 6.60 6.47 6.59 9.1M
2024-02-29 6.33 6.62 6.31 6.55 10.9M
2024-02-28 6.70 6.75 6.46 6.47 16.5M
2024-02-27 6.52 6.75 6.48 6.72 18.2M
2024-02-26 6.55 6.65 6.48 6.56 10.0M
2024-02-23 6.59 6.68 6.46 6.58 17.1M
2024-02-22 6.59 6.69 6.50 6.63 19.8M
2024-02-21 6.74 6.90 6.56 6.62 22.4M
2024-02-20 6.81 6.88 6.60 6.81 15.7M
2024-02-19 6.48 6.94 6.41 6.83 33.9M
2024-02-08 6.23 6.53 5.90 6.45 35.8M
2024-02-07 6.27 6.38 6.13 6.28 21.7M
2024-02-06 6.03 6.43 5.86 6.28 22.1M
2024-02-05 6.12 6.17 5.79 6.04 23.8M
2024-02-02 6.14 6.34 5.91 6.10 18.5M
2024-02-01 6.12 6.22 6.00 6.11 14.0M
2024-01-31 6.26 6.28 6.10 6.15 14.0M
2024-01-30 6.27 6.43 6.17 6.27 14.0M
2024-01-29 6.42 6.50 6.30 6.32 15.5M
2024-01-26 6.43 6.64 6.37 6.42 39.8M
2024-01-25 6.24 6.30 6.13 6.21 27.2M
2024-01-24 5.99 6.28 5.98 6.22 24.6M
2024-01-23 5.95 6.09 5.77 6.03 18.8M
2024-01-22 6.24 6.25 5.85 5.89 23.2M
2024-01-19 6.28 6.43 6.17 6.24 21.5M
2024-01-18 6.28 6.37 6.09 6.25 28.7M
2024-01-17 6.23 6.54 6.23 6.37 30.3M
2024-01-16 6.14 6.30 6.08 6.28 27.6M
2024-01-15 5.94 6.18 5.94 6.15 21.2M
2024-01-12 5.97 6.02 5.90 5.94 11.3M
2024-01-11 5.85 6.00 5.81 6.00 15.0M
2024-01-10 5.80 5.93 5.76 5.85 14.1M
2024-01-09 5.72 5.82 5.71 5.78 8.0M
2024-01-08 5.78 5.86 5.70 5.76 10.1M
2024-01-05 5.83 5.95 5.78 5.82 14.1M
2024-01-04 5.75 5.85 5.69 5.82 12.6M
2024-01-03 5.77 5.88 5.68 5.77 14.8M
2024-01-02 5.70 5.87 5.63 5.82 12.9M