| 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 |
| 2025-09-28 |
16.52 |
16.74 |
16.45 |
16.57 |
5.0M |
| 2025-09-25 |
16.61 |
16.73 |
16.42 |
16.55 |
7.3M |
| 2025-09-24 |
16.57 |
16.83 |
16.51 |
16.66 |
4.2M |
| 2025-09-23 |
16.75 |
17.08 |
16.34 |
16.53 |
5.9M |
| 2025-09-22 |
16.90 |
17.21 |
16.73 |
16.78 |
6.0M |
| 2025-09-21 |
16.64 |
16.95 |
16.58 |
16.92 |
5.6M |
| 2025-09-18 |
17.12 |
17.17 |
16.57 |
16.62 |
19.0M |
| 2025-09-17 |
17.31 |
17.31 |
17.05 |
17.15 |
4.7M |
| 2025-09-15 |
17.28 |
17.48 |
17.22 |
17.39 |
4.4M |
| 2025-09-12 |
17.49 |
17.53 |
17.21 |
17.26 |
4.4M |
| 2025-09-11 |
17.09 |
17.56 |
16.94 |
17.44 |
5.4M |
| 2025-09-10 |
17.50 |
17.69 |
16.94 |
17.01 |
8.6M |
| 2025-09-09 |
17.67 |
17.67 |
17.44 |
17.50 |
5.7M |
| 2025-09-08 |
17.58 |
17.75 |
17.45 |
17.63 |
4.6M |
| 2025-09-05 |
17.34 |
17.63 |
17.34 |
17.59 |
6.6M |
| 2025-09-04 |
17.17 |
17.36 |
17.06 |
17.32 |
16.7M |
| 2025-09-03 |
17.14 |
17.27 |
17.07 |
17.14 |
6.3M |
| 2025-09-02 |
16.73 |
17.25 |
16.69 |
17.17 |
4.3M |
| 2025-09-01 |
16.70 |
16.82 |
15.90 |
16.69 |
0.6M |
| 2025-08-29 |
16.86 |
17.05 |
16.81 |
16.89 |
8.4M |
| 2025-08-28 |
16.54 |
16.99 |
16.53 |
16.91 |
7.7M |
| 2025-08-27 |
16.50 |
16.69 |
16.35 |
16.62 |
7.0M |
| 2025-08-26 |
16.65 |
17.10 |
16.62 |
16.69 |
9.2M |
| 2025-08-25 |
16.54 |
16.67 |
16.42 |
16.57 |
3.0M |
| 2025-08-22 |
16.29 |
16.77 |
16.29 |
16.48 |
12.5M |
| 2025-08-21 |
16.19 |
16.64 |
16.09 |
16.38 |
6.8M |
| 2025-08-20 |
16.25 |
16.36 |
16.08 |
16.19 |
2.0M |
| 2025-08-19 |
16.07 |
16.38 |
16.07 |
16.21 |
3.0M |
| 2025-08-18 |
16.06 |
16.20 |
15.87 |
16.14 |
2.9M |
| 2025-08-15 |
16.02 |
16.04 |
15.92 |
16.01 |
2.4M |
| 2025-08-14 |
16.17 |
16.23 |
15.97 |
16.00 |
3.8M |
| 2025-08-13 |
16.28 |
16.35 |
16.07 |
16.18 |
5.5M |
| 2025-08-12 |
16.15 |
16.39 |
16.14 |
16.20 |
3.1M |
| 2025-08-11 |
15.94 |
16.23 |
15.94 |
16.20 |
2.9M |
| 2025-08-08 |
16.05 |
16.19 |
15.95 |
16.02 |
5.5M |
| 2025-08-07 |
15.68 |
16.10 |
15.68 |
16.04 |
5.0M |
| 2025-08-06 |
15.57 |
15.87 |
15.54 |
15.61 |
5.5M |
| 2025-08-05 |
15.43 |
15.65 |
15.37 |
15.59 |
7.7M |
| 2025-08-04 |
15.88 |
16.08 |
15.42 |
15.45 |
7.6M |
| 2025-08-01 |
16.43 |
16.43 |
15.77 |
15.81 |
6.4M |
| 2025-07-31 |
15.97 |
16.55 |
15.91 |
16.47 |
7.2M |
| 2025-07-30 |
16.10 |
16.20 |
15.95 |
16.06 |
5.4M |
| 2025-07-29 |
15.76 |
16.28 |
15.75 |
16.14 |
7.7M |
| 2025-07-28 |
15.50 |
15.78 |
15.20 |
15.73 |
6.1M |
| 2025-07-25 |
15.26 |
15.65 |
15.25 |
15.49 |
3.1M |
| 2025-07-24 |
14.75 |
15.66 |
14.60 |
15.24 |
7.7M |
| 2025-07-23 |
14.68 |
14.85 |
14.57 |
14.75 |
6.9M |
| 2025-07-22 |
14.42 |
14.74 |
14.32 |
14.68 |
10.0M |
| 2025-07-21 |
14.22 |
14.57 |
14.22 |
14.35 |
7.5M |
| 2025-07-18 |
14.60 |
14.60 |
14.20 |
14.23 |
3.9M |
| 2025-07-17 |
13.83 |
14.60 |
13.78 |
14.55 |
7.6M |
| 2025-07-16 |
13.77 |
13.84 |
13.61 |
13.79 |
4.4M |
| 2025-07-15 |
13.81 |
13.88 |
13.66 |
13.71 |
4.8M |
| 2025-07-14 |
13.77 |
13.92 |
13.74 |
13.83 |
6.1M |
| 2025-07-11 |
13.76 |
13.77 |
13.45 |
13.73 |
3.4M |
| 2025-07-10 |
13.69 |
13.97 |
13.67 |
13.78 |
6.9M |
| 2025-07-09 |
13.40 |
13.81 |
13.37 |
13.71 |
4.8M |
| 2025-07-08 |
13.32 |
13.65 |
13.32 |
13.37 |
6.0M |
| 2025-07-07 |
13.48 |
13.52 |
13.27 |
13.30 |
3.6M |
| 2025-07-04 |
13.44 |
13.52 |
13.38 |
13.49 |
0.3M |
| 2025-07-03 |
13.47 |
13.63 |
13.41 |
13.45 |
2.9M |
| 2025-07-02 |
13.31 |
13.65 |
13.31 |
13.50 |
6.3M |
| 2025-07-01 |
12.96 |
13.32 |
12.88 |
13.29 |
3.8M |
| 2025-06-30 |
12.88 |
13.14 |
12.64 |
12.95 |
4.0M |
| 2025-06-27 |
12.90 |
12.96 |
12.76 |
12.88 |
2.5M |
| 2025-06-26 |
12.83 |
13.02 |
12.72 |
12.97 |
3.5M |
| 2025-06-25 |
13.20 |
13.27 |
12.78 |
12.81 |
4.8M |
| 2025-06-24 |
12.96 |
13.25 |
12.95 |
13.19 |
4.6M |
| 2025-06-23 |
12.90 |
13.00 |
12.71 |
12.96 |
5.0M |
| 2025-06-20 |
12.97 |
13.15 |
12.90 |
12.99 |
20.0M |
| 2025-06-19 |
13.05 |
13.05 |
12.83 |
12.94 |
0.4M |
| 2025-06-18 |
12.95 |
13.12 |
12.93 |
13.06 |
4.5M |
| 2025-06-17 |
13.30 |
13.30 |
12.86 |
12.96 |
4.8M |
| 2025-06-16 |
12.93 |
13.20 |
12.93 |
13.03 |
4.6M |
| 2025-06-13 |
13.26 |
13.26 |
12.83 |
12.86 |
3.2M |
| 2025-06-12 |
13.22 |
13.34 |
13.08 |
13.30 |
1.8M |
| 2025-06-11 |
13.27 |
13.71 |
13.19 |
13.22 |
11.3M |
| 2025-06-10 |
12.85 |
13.31 |
12.85 |
13.27 |
4.5M |
| 2025-06-09 |
12.94 |
13.05 |
12.87 |
12.92 |
2.2M |
| 2025-06-06 |
13.01 |
13.13 |
12.81 |
12.91 |
3.1M |
| 2025-06-05 |
13.01 |
13.14 |
12.95 |
13.08 |
3.7M |
| 2025-06-04 |
13.06 |
13.16 |
13.00 |
13.04 |
5.3M |
| 2025-06-03 |
13.14 |
13.28 |
13.00 |
13.10 |
3.9M |
| 2025-06-02 |
13.28 |
13.35 |
13.03 |
13.07 |
6.0M |
| 2025-05-30 |
13.55 |
13.55 |
13.22 |
13.28 |
18.8M |
| 2025-05-29 |
13.78 |
13.85 |
13.59 |
13.63 |
7.8M |
| 2025-05-28 |
13.81 |
13.98 |
13.76 |
13.81 |
3.4M |
| 2025-05-27 |
13.91 |
14.15 |
13.81 |
13.88 |
9.4M |
| 2025-05-26 |
13.83 |
14.32 |
13.83 |
13.94 |
1.5M |
| 2025-05-23 |
13.39 |
13.85 |
13.37 |
13.83 |
3.4M |
| 2025-05-22 |
13.57 |
13.64 |
13.41 |
13.59 |
3.2M |
| 2025-05-21 |
13.48 |
13.71 |
13.48 |
13.64 |
4.2M |
| 2025-05-20 |
13.30 |
13.60 |
13.26 |
13.54 |
3.7M |
| 2025-05-19 |
13.29 |
13.47 |
13.18 |
13.36 |
3.1M |
| 2025-05-16 |
13.36 |
13.49 |
13.29 |
13.36 |
3.9M |
| 2025-05-15 |
13.32 |
13.45 |
13.11 |
13.43 |
4.3M |
| 2025-05-14 |
13.22 |
13.42 |
13.13 |
13.30 |
6.2M |
| 2025-05-13 |
12.89 |
13.36 |
12.89 |
13.23 |
4.3M |
| 2025-05-12 |
12.60 |
12.93 |
12.54 |
12.91 |
5.6M |
| 2025-05-09 |
12.66 |
12.73 |
12.44 |
12.48 |
2.1M |
| 2025-05-08 |
12.60 |
12.79 |
12.55 |
12.65 |
4.7M |
| 2025-05-07 |
12.23 |
12.73 |
12.16 |
12.65 |
9.2M |
| 2025-05-06 |
11.96 |
12.33 |
11.83 |
12.21 |
3.9M |
| 2025-05-05 |
12.00 |
12.17 |
11.95 |
12.01 |
2.4M |
| 2025-05-02 |
12.15 |
12.17 |
11.99 |
12.08 |
4.6M |
| 2025-04-30 |
11.90 |
12.15 |
11.57 |
12.10 |
9.5M |
| 2025-04-29 |
12.01 |
12.14 |
11.82 |
11.90 |
8.1M |
| 2025-04-28 |
11.61 |
12.25 |
11.61 |
12.08 |
14.9M |
| 2025-04-25 |
11.18 |
11.69 |
11.06 |
11.65 |
21.1M |
| 2025-04-24 |
11.06 |
11.33 |
10.95 |
11.20 |
5.3M |
| 2025-04-23 |
10.93 |
11.25 |
10.93 |
11.06 |
8.4M |
| 2025-04-22 |
10.48 |
10.88 |
10.48 |
10.79 |
5.8M |
| 2025-04-21 |
10.44 |
10.58 |
10.21 |
10.41 |
3.8M |
| 2025-04-16 |
10.53 |
10.63 |
10.28 |
10.41 |
4.0M |
| 2025-04-15 |
10.73 |
10.78 |
10.48 |
10.58 |
5.0M |
| 2025-04-14 |
10.56 |
10.99 |
10.56 |
10.73 |
5.3M |
| 2025-04-11 |
10.36 |
10.60 |
10.19 |
10.51 |
5.2M |
| 2025-04-10 |
10.81 |
10.81 |
10.26 |
10.31 |
8.6M |
| 2025-04-04 |
11.16 |
11.16 |
10.26 |
10.52 |
11.6M |
| 2025-04-03 |
11.55 |
11.55 |
11.01 |
11.10 |
10.1M |
| 2025-04-02 |
11.52 |
11.78 |
11.52 |
11.67 |
6.5M |
| 2025-04-01 |
11.56 |
11.61 |
11.36 |
11.59 |
3.2M |
| 2025-03-31 |
11.60 |
11.60 |
11.08 |
11.55 |
6.9M |
| 2025-03-28 |
12.17 |
12.22 |
11.58 |
11.61 |
4.7M |
| 2025-03-27 |
12.12 |
12.27 |
12.05 |
12.24 |
3.5M |
| 2025-03-26 |
12.53 |
12.53 |
12.05 |
12.09 |
4.7M |
| 2025-03-25 |
12.13 |
12.66 |
12.13 |
12.60 |
7.4M |
| 2025-03-24 |
12.06 |
12.23 |
11.99 |
12.16 |
4.2M |
| 2025-03-21 |
12.25 |
12.26 |
11.92 |
11.95 |
13.8M |
| 2025-03-20 |
12.23 |
12.38 |
12.16 |
12.22 |
2.9M |
| 2025-03-19 |
12.19 |
12.37 |
12.16 |
12.27 |
4.9M |
| 2025-03-18 |
12.08 |
12.28 |
12.03 |
12.16 |
3.0M |
| 2025-03-14 |
11.87 |
12.09 |
11.70 |
12.03 |
2.8M |
| 2025-03-13 |
12.10 |
12.19 |
11.78 |
11.86 |
2.6M |
| 2025-03-12 |
12.20 |
12.36 |
11.91 |
12.13 |
5.2M |
| 2025-03-11 |
12.10 |
12.20 |
11.89 |
12.11 |
6.0M |
| 2025-03-10 |
12.40 |
12.43 |
11.91 |
12.07 |
4.3M |
| 2025-03-07 |
12.85 |
12.85 |
12.19 |
12.37 |
6.7M |
| 2025-03-06 |
12.65 |
13.01 |
12.60 |
12.92 |
3.1M |
| 2025-03-05 |
12.44 |
12.74 |
12.35 |
12.70 |
3.6M |
| 2025-03-04 |
12.10 |
12.54 |
11.83 |
12.38 |
6.7M |
| 2025-03-03 |
12.66 |
12.85 |
12.27 |
12.29 |
5.1M |
| 2025-02-28 |
12.89 |
12.95 |
12.58 |
12.63 |
21.3M |
| 2025-02-27 |
13.26 |
13.38 |
12.91 |
12.96 |
5.6M |
| 2025-02-26 |
13.25 |
13.40 |
13.10 |
13.29 |
6.2M |
| 2025-02-25 |
13.12 |
13.34 |
13.00 |
13.24 |
4.1M |
| 2025-02-24 |
13.39 |
13.40 |
12.98 |
13.05 |
3.7M |
| 2025-02-21 |
13.58 |
13.71 |
13.32 |
13.39 |
2.9M |
| 2025-02-20 |
13.61 |
13.76 |
13.48 |
13.65 |
2.8M |
| 2025-02-19 |
13.57 |
13.66 |
13.45 |
13.60 |
6.4M |
| 2025-02-18 |
13.80 |
13.80 |
13.50 |
13.60 |
4.3M |
| 2025-02-17 |
13.51 |
13.87 |
13.51 |
13.85 |
0.8M |
| 2025-02-14 |
13.61 |
13.72 |
13.40 |
13.58 |
2.3M |
| 2025-02-13 |
13.43 |
13.81 |
13.43 |
13.53 |
4.7M |
| 2025-02-12 |
13.53 |
13.54 |
13.17 |
13.49 |
8.9M |
| 2025-02-11 |
13.56 |
13.65 |
13.43 |
13.60 |
4.6M |
| 2025-02-10 |
13.78 |
13.97 |
13.59 |
13.62 |
8.5M |
| 2025-02-06 |
12.52 |
13.84 |
12.41 |
13.75 |
16.2M |
| 2025-02-05 |
12.40 |
12.62 |
12.21 |
12.23 |
3.8M |
| 2025-02-04 |
12.63 |
12.63 |
12.27 |
12.48 |
7.4M |
| 2025-01-31 |
12.42 |
12.58 |
12.26 |
12.30 |
4.4M |
| 2025-01-27 |
12.10 |
12.31 |
11.93 |
12.24 |
3.4M |
| 2025-01-24 |
11.87 |
12.09 |
11.78 |
12.05 |
4.3M |
| 2025-01-23 |
11.42 |
11.93 |
11.28 |
11.78 |
4.4M |
| 2025-01-22 |
11.39 |
11.56 |
11.22 |
11.42 |
3.5M |
| 2025-01-21 |
11.24 |
11.36 |
11.14 |
11.34 |
2.7M |
| 2025-01-20 |
11.18 |
11.28 |
11.11 |
11.20 |
0.6M |
| 2025-01-17 |
11.41 |
11.48 |
11.11 |
11.13 |
1.9M |
| 2025-01-16 |
11.35 |
11.44 |
11.22 |
11.31 |
2.4M |
| 2025-01-15 |
11.12 |
11.35 |
11.12 |
11.32 |
3.1M |
| 2025-01-14 |
11.18 |
11.22 |
10.98 |
11.03 |
6.1M |
| 2025-01-13 |
11.48 |
11.48 |
11.04 |
11.13 |
5.4M |
| 2025-01-10 |
11.52 |
11.67 |
11.45 |
11.52 |
3.0M |
| 2025-01-09 |
11.53 |
11.74 |
11.30 |
11.33 |
2.1M |
| 2025-01-08 |
11.51 |
11.60 |
11.40 |
11.53 |
3.6M |
| 2025-01-07 |
11.60 |
11.65 |
11.38 |
11.50 |
5.8M |
| 2025-01-06 |
11.63 |
11.90 |
11.57 |
11.60 |
5.5M |
| 2025-01-03 |
11.60 |
11.68 |
11.54 |
11.62 |
8.0M |
| 2025-01-02 |
11.62 |
11.89 |
11.58 |
11.65 |
6.9M |