| 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 |
| 2025-09-29 |
21.80 |
21.80 |
21.80 |
21.80 |
0.0M |
| 2025-09-26 |
22.20 |
22.20 |
22.20 |
22.20 |
0.0M |
| 2025-09-25 |
22.00 |
22.00 |
22.00 |
22.00 |
0.0M |
| 2025-09-24 |
22.00 |
22.00 |
22.00 |
22.00 |
0.0M |
| 2025-09-23 |
22.20 |
22.20 |
22.20 |
22.20 |
0.0M |
| 2025-09-22 |
22.00 |
22.00 |
22.00 |
22.00 |
0.0M |
| 2025-09-19 |
22.40 |
22.40 |
22.40 |
22.40 |
0.0M |
| 2025-09-18 |
22.60 |
22.80 |
22.60 |
22.80 |
0.0M |
| 2025-09-17 |
22.60 |
22.60 |
22.60 |
22.60 |
0.0M |
| 2025-09-16 |
23.20 |
23.20 |
23.00 |
23.00 |
0.0M |
| 2025-09-15 |
23.40 |
23.40 |
23.20 |
23.20 |
0.0M |
| 2025-09-12 |
23.40 |
23.40 |
23.20 |
23.20 |
0.0M |
| 2025-09-11 |
23.40 |
23.40 |
23.40 |
23.40 |
0.0M |
| 2025-09-10 |
23.40 |
23.40 |
23.40 |
23.40 |
0.0M |
| 2025-09-09 |
24.00 |
24.00 |
23.80 |
23.80 |
0.0M |
| 2025-09-08 |
23.60 |
24.00 |
23.60 |
24.00 |
0.0M |
| 2025-09-05 |
23.80 |
23.80 |
23.80 |
23.80 |
0.0M |
| 2025-09-04 |
23.40 |
23.60 |
23.40 |
23.60 |
0.0M |
| 2025-09-03 |
23.00 |
23.20 |
23.00 |
23.20 |
0.0M |
| 2025-09-02 |
23.40 |
23.40 |
23.40 |
23.40 |
0.0M |
| 2025-09-01 |
23.00 |
23.00 |
23.00 |
23.00 |
0.0M |
| 2025-08-29 |
23.00 |
23.00 |
22.60 |
22.60 |
0.0M |
| 2025-08-28 |
23.00 |
23.20 |
23.00 |
23.20 |
0.0M |
| 2025-08-27 |
22.80 |
22.80 |
22.80 |
22.80 |
0.0M |
| 2025-08-26 |
22.40 |
22.40 |
22.40 |
22.40 |
0.0M |
| 2025-08-25 |
22.20 |
22.20 |
22.20 |
22.20 |
0.0M |
| 2025-08-22 |
22.20 |
22.40 |
22.20 |
22.40 |
0.0M |
| 2025-08-21 |
22.00 |
22.00 |
22.00 |
22.00 |
0.0M |
| 2025-08-20 |
22.20 |
22.20 |
22.20 |
22.20 |
0.0M |
| 2025-08-19 |
22.40 |
22.40 |
22.40 |
22.40 |
0.0M |
| 2025-08-18 |
22.40 |
22.40 |
22.40 |
22.40 |
0.0M |
| 2025-08-15 |
22.40 |
22.40 |
22.40 |
22.40 |
0.0M |
| 2025-08-14 |
22.00 |
23.00 |
22.00 |
22.00 |
0.0M |
| 2025-08-13 |
21.80 |
22.00 |
21.80 |
22.00 |
0.0M |
| 2025-08-12 |
22.00 |
22.20 |
22.00 |
22.20 |
0.0M |
| 2025-08-11 |
22.20 |
22.40 |
22.20 |
22.40 |
0.0M |
| 2025-08-08 |
22.00 |
22.20 |
22.00 |
22.20 |
0.0M |
| 2025-08-07 |
22.20 |
22.20 |
22.20 |
22.20 |
0.0M |
| 2025-08-06 |
21.40 |
21.40 |
21.40 |
21.40 |
0.0M |
| 2025-08-05 |
21.60 |
21.60 |
21.40 |
21.40 |
0.0M |
| 2025-08-04 |
21.20 |
21.60 |
21.20 |
21.60 |
0.0M |
| 2025-08-01 |
21.40 |
21.40 |
21.40 |
21.40 |
0.0M |
| 2025-07-31 |
21.40 |
21.40 |
21.00 |
21.00 |
0.0M |
| 2025-07-30 |
21.00 |
21.20 |
21.00 |
21.20 |
0.0M |
| 2025-07-29 |
21.00 |
21.00 |
21.00 |
21.00 |
0.0M |
| 2025-07-28 |
21.00 |
21.00 |
20.60 |
20.60 |
0.0M |
| 2025-07-25 |
21.20 |
21.20 |
20.80 |
20.80 |
0.0M |
| 2025-07-24 |
21.40 |
21.40 |
21.20 |
21.20 |
0.0M |
| 2025-07-23 |
21.20 |
21.20 |
21.20 |
21.20 |
0.0M |
| 2025-07-22 |
20.60 |
20.80 |
20.60 |
20.60 |
0.0M |
| 2025-07-21 |
20.60 |
20.60 |
20.60 |
20.60 |
0.0M |
| 2025-07-18 |
20.60 |
20.60 |
20.60 |
20.60 |
0.0M |
| 2025-07-17 |
20.60 |
20.80 |
20.60 |
20.80 |
0.0M |
| 2025-07-16 |
20.60 |
20.60 |
20.60 |
20.60 |
0.0M |
| 2025-07-15 |
20.80 |
20.80 |
20.80 |
20.80 |
0.0M |
| 2025-07-14 |
20.80 |
20.80 |
20.80 |
20.80 |
0.0M |
| 2025-07-11 |
20.80 |
20.80 |
20.80 |
20.80 |
0.0M |
| 2025-07-10 |
21.00 |
21.20 |
21.00 |
21.20 |
0.0M |
| 2025-07-09 |
21.00 |
21.00 |
21.00 |
21.00 |
0.0M |
| 2025-07-08 |
21.00 |
21.00 |
21.00 |
21.00 |
0.0M |
| 2025-07-07 |
20.80 |
20.80 |
20.60 |
20.60 |
0.0M |
| 2025-07-04 |
21.00 |
21.00 |
21.00 |
21.00 |
0.0M |
| 2025-07-03 |
21.20 |
21.20 |
21.20 |
21.20 |
0.0M |
| 2025-07-02 |
21.20 |
21.20 |
21.00 |
21.00 |
0.0M |
| 2025-07-01 |
20.80 |
20.80 |
20.80 |
20.80 |
0.0M |
| 2025-06-30 |
20.80 |
20.80 |
20.80 |
20.80 |
0.0M |
| 2025-06-27 |
20.60 |
21.00 |
20.60 |
21.00 |
0.0M |
| 2025-06-26 |
20.60 |
20.60 |
20.40 |
20.60 |
0.0M |
| 2025-06-25 |
20.60 |
20.60 |
20.60 |
20.60 |
0.0M |
| 2025-06-24 |
20.40 |
20.40 |
20.40 |
20.40 |
0.0M |
| 2025-06-23 |
20.40 |
20.40 |
20.40 |
20.40 |
0.0M |
| 2025-06-20 |
20.80 |
20.80 |
20.60 |
20.60 |
0.0M |
| 2025-06-19 |
21.20 |
21.20 |
21.00 |
21.00 |
0.0M |
| 2025-06-18 |
21.40 |
21.40 |
21.40 |
21.40 |
0.0M |
| 2025-06-17 |
21.20 |
21.20 |
21.20 |
21.20 |
0.0M |
| 2025-06-16 |
21.60 |
21.60 |
21.60 |
21.60 |
0.0M |
| 2025-06-13 |
21.60 |
21.60 |
21.60 |
21.60 |
0.0M |
| 2025-06-12 |
21.80 |
21.80 |
21.60 |
21.60 |
0.0M |
| 2025-06-11 |
21.80 |
21.80 |
21.60 |
21.60 |
0.0M |
| 2025-06-10 |
22.00 |
22.00 |
21.80 |
21.80 |
0.0M |
| 2025-06-09 |
22.20 |
22.20 |
22.20 |
22.20 |
0.0M |
| 2025-06-06 |
22.00 |
22.00 |
22.00 |
22.00 |
0.0M |
| 2025-06-05 |
22.00 |
22.00 |
21.80 |
21.80 |
0.0M |
| 2025-06-04 |
22.00 |
22.00 |
22.00 |
22.00 |
0.0M |
| 2025-06-03 |
21.80 |
21.80 |
21.80 |
21.80 |
0.0M |
| 2025-06-02 |
22.00 |
22.00 |
22.00 |
22.00 |
0.0M |
| 2025-05-30 |
22.40 |
22.40 |
22.00 |
22.00 |
0.0M |
| 2025-05-29 |
22.20 |
22.20 |
22.00 |
22.00 |
0.0M |
| 2025-05-28 |
22.40 |
22.40 |
22.40 |
22.40 |
0.0M |
| 2025-05-27 |
22.40 |
22.60 |
22.40 |
22.60 |
0.0M |
| 2025-05-26 |
22.00 |
22.00 |
22.00 |
22.00 |
0.0M |
| 2025-05-23 |
22.20 |
22.20 |
22.00 |
22.00 |
0.0M |
| 2025-05-22 |
22.00 |
22.00 |
22.00 |
22.00 |
0.0M |
| 2025-05-21 |
21.80 |
21.80 |
21.40 |
21.40 |
0.0M |
| 2025-05-20 |
21.60 |
21.60 |
21.60 |
21.60 |
0.0M |
| 2025-05-19 |
22.20 |
22.20 |
22.20 |
22.20 |
0.0M |
| 2025-05-16 |
22.00 |
22.20 |
22.00 |
22.20 |
0.0M |
| 2025-05-15 |
22.00 |
22.00 |
22.00 |
22.00 |
0.0M |
| 2025-05-14 |
22.20 |
22.20 |
22.00 |
22.00 |
0.0M |
| 2025-05-13 |
23.00 |
23.20 |
23.00 |
23.20 |
0.0M |
| 2025-05-12 |
23.60 |
24.20 |
23.60 |
24.20 |
0.0M |
| 2025-05-09 |
23.60 |
23.60 |
23.40 |
23.40 |
0.0M |
| 2025-05-08 |
23.00 |
23.20 |
23.00 |
23.20 |
0.0M |
| 2025-05-07 |
23.20 |
23.20 |
23.20 |
23.20 |
0.0M |
| 2025-05-06 |
23.20 |
23.40 |
23.20 |
23.40 |
0.0M |
| 2025-05-05 |
23.20 |
23.20 |
23.20 |
23.20 |
0.0M |
| 2025-05-02 |
22.80 |
23.00 |
22.80 |
23.00 |
0.0M |
| 2025-04-30 |
23.20 |
23.40 |
23.20 |
23.40 |
0.0M |
| 2025-04-29 |
23.60 |
23.60 |
23.60 |
23.60 |
0.0M |
| 2025-04-28 |
23.20 |
23.40 |
23.20 |
23.40 |
0.0M |
| 2025-04-25 |
23.40 |
23.40 |
23.40 |
23.40 |
0.0M |
| 2025-04-24 |
23.20 |
23.60 |
23.20 |
23.60 |
0.0M |
| 2025-04-23 |
23.20 |
23.40 |
23.20 |
23.40 |
0.0M |
| 2025-04-22 |
22.80 |
23.20 |
22.80 |
23.20 |
0.0M |
| 2025-04-17 |
23.40 |
23.40 |
23.40 |
23.40 |
0.0M |
| 2025-04-16 |
23.00 |
23.00 |
23.00 |
23.00 |
0.0M |
| 2025-04-15 |
23.00 |
23.00 |
23.00 |
23.00 |
0.0M |
| 2025-04-14 |
23.00 |
23.20 |
23.00 |
23.20 |
0.0M |
| 2025-04-11 |
22.80 |
22.80 |
22.20 |
22.20 |
0.0M |
| 2025-04-10 |
23.60 |
23.60 |
21.80 |
21.80 |
0.0M |
| 2025-04-09 |
21.80 |
23.60 |
21.80 |
23.60 |
0.0M |
| 2025-04-08 |
21.80 |
21.80 |
21.40 |
21.40 |
0.0M |
| 2025-04-07 |
21.00 |
21.60 |
21.00 |
21.60 |
0.0M |
| 2025-04-04 |
22.60 |
22.60 |
22.00 |
22.00 |
0.0M |
| 2025-04-03 |
23.40 |
23.40 |
23.00 |
23.00 |
0.0M |
| 2025-04-02 |
23.80 |
23.80 |
23.80 |
23.80 |
0.0M |
| 2025-04-01 |
23.80 |
23.80 |
23.80 |
23.80 |
0.0M |
| 2025-03-31 |
23.60 |
23.80 |
23.60 |
23.80 |
0.0M |
| 2025-03-28 |
24.00 |
24.00 |
23.80 |
23.80 |
0.0M |
| 2025-03-27 |
24.60 |
24.60 |
24.40 |
24.40 |
0.0M |
| 2025-03-26 |
24.40 |
24.40 |
24.40 |
24.40 |
0.0M |
| 2025-03-25 |
24.40 |
24.60 |
24.40 |
24.60 |
0.0M |
| 2025-03-24 |
24.20 |
24.20 |
24.20 |
24.20 |
0.0M |
| 2025-03-21 |
24.20 |
24.20 |
24.20 |
24.20 |
0.0M |
| 2025-03-20 |
24.60 |
24.60 |
24.60 |
24.60 |
0.0M |
| 2025-03-19 |
24.20 |
24.40 |
24.20 |
24.40 |
0.0M |
| 2025-03-18 |
24.20 |
24.20 |
24.20 |
24.20 |
0.0M |
| 2025-03-17 |
24.20 |
24.20 |
24.20 |
24.20 |
0.0M |
| 2025-03-14 |
24.20 |
24.20 |
24.20 |
24.20 |
0.0M |
| 2025-03-13 |
24.20 |
24.20 |
24.20 |
24.20 |
0.0M |
| 2025-03-12 |
23.60 |
24.20 |
23.60 |
24.20 |
0.0M |
| 2025-03-11 |
23.20 |
23.20 |
22.60 |
22.60 |
0.0M |
| 2025-03-10 |
24.00 |
24.00 |
23.60 |
23.60 |
0.0M |
| 2025-03-07 |
24.80 |
24.80 |
24.80 |
24.80 |
0.0M |
| 2025-03-06 |
25.80 |
25.80 |
24.60 |
24.60 |
0.0M |
| 2025-03-05 |
24.60 |
24.60 |
24.60 |
24.60 |
0.0M |
| 2025-03-04 |
25.40 |
25.40 |
25.00 |
25.00 |
0.0M |
| 2025-03-03 |
25.20 |
25.20 |
24.80 |
24.80 |
0.0M |
| 2025-02-28 |
24.40 |
24.60 |
24.40 |
24.60 |
0.0M |
| 2025-02-27 |
25.20 |
25.20 |
24.80 |
24.80 |
0.0M |
| 2025-02-26 |
24.60 |
24.60 |
24.20 |
24.20 |
0.0M |
| 2025-02-25 |
24.00 |
24.20 |
24.00 |
24.20 |
0.0M |
| 2025-02-24 |
25.00 |
25.00 |
25.00 |
25.00 |
0.0M |
| 2025-02-21 |
25.00 |
25.00 |
25.00 |
25.00 |
0.0M |
| 2025-02-20 |
24.80 |
24.80 |
24.80 |
24.80 |
0.0M |
| 2025-02-19 |
25.00 |
25.00 |
25.00 |
25.00 |
0.0M |
| 2025-02-18 |
25.20 |
25.20 |
25.20 |
25.20 |
0.0M |
| 2025-02-17 |
25.60 |
25.60 |
25.60 |
25.60 |
0.0M |
| 2025-02-14 |
25.80 |
25.80 |
25.80 |
25.80 |
0.0M |
| 2025-02-13 |
25.20 |
26.20 |
25.20 |
25.40 |
0.0M |
| 2025-02-12 |
26.40 |
26.40 |
26.40 |
26.40 |
0.0M |
| 2025-02-11 |
23.60 |
23.60 |
23.60 |
23.60 |
0.0M |
| 2025-02-10 |
24.20 |
24.20 |
24.20 |
24.20 |
0.0M |
| 2025-02-07 |
23.80 |
23.80 |
23.80 |
23.80 |
0.0M |
| 2025-02-06 |
23.40 |
23.40 |
23.40 |
23.40 |
0.0M |
| 2025-02-05 |
23.20 |
23.40 |
23.20 |
23.40 |
0.0M |
| 2025-02-04 |
23.40 |
23.60 |
23.40 |
23.60 |
0.0M |
| 2025-02-03 |
23.60 |
23.60 |
23.60 |
23.60 |
0.0M |
| 2025-01-31 |
24.00 |
24.00 |
23.80 |
23.80 |
0.0M |
| 2025-01-30 |
24.00 |
24.00 |
24.00 |
24.00 |
0.0M |
| 2025-01-29 |
24.00 |
24.00 |
23.80 |
23.80 |
0.0M |
| 2025-01-28 |
23.60 |
23.80 |
23.60 |
23.80 |
0.0M |
| 2025-01-27 |
23.80 |
23.80 |
23.80 |
23.80 |
0.0M |
| 2025-01-24 |
22.80 |
23.00 |
22.80 |
23.00 |
0.0M |
| 2025-01-23 |
23.00 |
23.00 |
23.00 |
23.00 |
0.0M |
| 2025-01-22 |
23.00 |
23.40 |
23.00 |
23.40 |
0.0M |
| 2025-01-21 |
23.00 |
23.00 |
23.00 |
23.00 |
0.0M |
| 2025-01-20 |
23.40 |
23.40 |
23.40 |
23.40 |
0.0M |
| 2025-01-17 |
22.60 |
23.60 |
22.60 |
23.20 |
0.0M |
| 2025-01-16 |
21.20 |
21.20 |
21.20 |
21.20 |
0.0M |
| 2025-01-15 |
20.60 |
21.00 |
20.60 |
21.00 |
0.0M |
| 2025-01-14 |
20.60 |
20.60 |
20.60 |
20.60 |
0.0M |
| 2025-01-13 |
20.80 |
20.80 |
20.80 |
20.80 |
0.0M |
| 2025-01-10 |
20.80 |
20.80 |
20.60 |
20.60 |
0.0M |
| 2025-01-09 |
20.80 |
20.80 |
20.80 |
20.80 |
0.0M |
| 2025-01-08 |
20.80 |
20.80 |
20.80 |
20.80 |
0.0M |
| 2025-01-07 |
20.80 |
21.00 |
20.80 |
21.00 |
0.0M |
| 2025-01-06 |
21.40 |
21.40 |
21.40 |
21.40 |
0.0M |
| 2025-01-03 |
21.60 |
21.60 |
21.60 |
21.60 |
0.0M |
| 2025-01-02 |
20.80 |
20.80 |
20.60 |
20.60 |
0.0M |