| 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 |
| 2025-09-26 |
15.74 |
16.26 |
15.66 |
15.93 |
6.4M |
| 2025-09-25 |
16.31 |
16.50 |
15.59 |
15.83 |
10.1M |
| 2025-09-24 |
16.44 |
16.65 |
16.16 |
16.27 |
5.3M |
| 2025-09-23 |
16.69 |
16.77 |
16.16 |
16.51 |
6.2M |
| 2025-09-22 |
16.76 |
16.91 |
16.48 |
16.70 |
6.1M |
| 2025-09-19 |
16.98 |
17.00 |
16.47 |
16.58 |
7.3M |
| 2025-09-18 |
17.37 |
17.71 |
16.72 |
16.89 |
13.7M |
| 2025-09-17 |
17.00 |
17.77 |
16.93 |
17.35 |
13.4M |
| 2025-09-16 |
16.10 |
17.15 |
16.01 |
16.99 |
14.7M |
| 2025-09-15 |
16.34 |
16.58 |
15.90 |
16.06 |
8.4M |
| 2025-09-12 |
16.88 |
16.98 |
16.19 |
16.27 |
9.8M |
| 2025-09-11 |
16.32 |
17.10 |
16.25 |
16.88 |
9.2M |
| 2025-09-10 |
16.60 |
16.95 |
16.45 |
16.48 |
7.7M |
| 2025-09-09 |
16.89 |
17.79 |
16.59 |
16.65 |
15.6M |
| 2025-09-08 |
15.87 |
17.29 |
15.68 |
17.06 |
21.3M |
| 2025-09-05 |
15.14 |
16.06 |
15.02 |
15.88 |
8.3M |
| 2025-09-04 |
15.21 |
15.50 |
14.83 |
15.11 |
5.5M |
| 2025-09-03 |
15.87 |
15.87 |
15.17 |
15.27 |
5.5M |
| 2025-09-02 |
15.75 |
16.00 |
15.17 |
15.71 |
8.3M |
| 2025-09-01 |
15.38 |
15.92 |
15.37 |
15.73 |
8.8M |
| 2025-08-29 |
15.26 |
15.38 |
15.04 |
15.36 |
7.1M |
| 2025-08-28 |
15.60 |
15.60 |
14.63 |
15.25 |
17.4M |
| 2025-08-27 |
16.09 |
16.46 |
15.77 |
15.79 |
14.6M |
| 2025-08-26 |
17.00 |
17.00 |
16.07 |
16.25 |
18.1M |
| 2025-08-25 |
16.25 |
17.08 |
16.23 |
16.84 |
18.5M |
| 2025-08-22 |
16.23 |
16.27 |
16.00 |
16.18 |
7.8M |
| 2025-08-21 |
16.36 |
16.50 |
16.04 |
16.15 |
9.4M |
| 2025-08-20 |
16.06 |
16.35 |
15.90 |
16.28 |
12.6M |
| 2025-08-19 |
15.93 |
16.35 |
15.65 |
16.10 |
11.8M |
| 2025-08-18 |
16.01 |
16.30 |
15.81 |
15.85 |
9.3M |
| 2025-08-15 |
15.88 |
16.14 |
15.85 |
16.01 |
6.8M |
| 2025-08-14 |
16.50 |
16.57 |
15.79 |
15.85 |
9.7M |
| 2025-08-13 |
16.32 |
16.58 |
16.19 |
16.48 |
8.9M |
| 2025-08-12 |
16.67 |
16.67 |
16.25 |
16.31 |
8.8M |
| 2025-08-11 |
16.80 |
16.90 |
16.44 |
16.58 |
13.8M |
| 2025-08-08 |
18.00 |
18.10 |
16.48 |
16.74 |
22.4M |
| 2025-08-07 |
17.03 |
18.02 |
16.83 |
17.80 |
25.5M |
| 2025-08-06 |
17.66 |
17.88 |
16.79 |
17.03 |
29.8M |
| 2025-08-05 |
16.66 |
17.66 |
16.66 |
17.66 |
21.9M |
| 2025-08-04 |
14.70 |
16.27 |
14.61 |
16.05 |
17.6M |
| 2025-08-01 |
14.05 |
15.23 |
13.99 |
14.89 |
15.1M |
| 2025-07-31 |
14.18 |
14.27 |
13.90 |
13.96 |
6.2M |
| 2025-07-30 |
14.21 |
14.21 |
13.93 |
14.15 |
5.1M |
| 2025-07-29 |
14.14 |
14.35 |
13.97 |
14.21 |
7.4M |
| 2025-07-28 |
14.12 |
14.30 |
14.07 |
14.13 |
6.8M |
| 2025-07-25 |
14.18 |
14.25 |
13.99 |
14.10 |
5.7M |
| 2025-07-24 |
14.14 |
14.28 |
13.94 |
14.14 |
7.4M |
| 2025-07-23 |
14.33 |
14.35 |
14.06 |
14.10 |
5.3M |
| 2025-07-22 |
14.29 |
14.51 |
14.10 |
14.23 |
8.4M |
| 2025-07-21 |
14.59 |
14.59 |
14.00 |
14.35 |
12.6M |
| 2025-07-18 |
14.91 |
14.99 |
14.68 |
14.77 |
8.9M |
| 2025-07-17 |
15.00 |
15.57 |
14.90 |
14.96 |
12.8M |
| 2025-07-16 |
14.22 |
15.47 |
14.08 |
15.06 |
19.1M |
| 2025-07-15 |
15.24 |
15.24 |
14.08 |
14.36 |
20.7M |
| 2025-07-14 |
14.79 |
15.70 |
14.56 |
15.39 |
21.2M |
| 2025-07-11 |
14.39 |
14.89 |
14.16 |
14.88 |
11.8M |
| 2025-07-10 |
14.01 |
14.45 |
13.81 |
14.39 |
9.9M |
| 2025-07-09 |
14.38 |
14.47 |
14.04 |
14.10 |
10.5M |
| 2025-07-08 |
13.99 |
14.40 |
13.71 |
14.37 |
14.2M |
| 2025-07-07 |
14.12 |
14.20 |
13.75 |
13.95 |
13.3M |
| 2025-07-04 |
15.30 |
15.34 |
13.93 |
14.05 |
28.0M |
| 2025-07-03 |
13.59 |
14.70 |
13.59 |
14.70 |
25.7M |
| 2025-07-02 |
12.83 |
14.14 |
12.78 |
13.36 |
27.1M |
| 2025-07-01 |
12.92 |
12.92 |
12.35 |
12.88 |
21.2M |
| 2025-06-30 |
11.92 |
13.07 |
11.80 |
13.07 |
8.4M |
| 2025-06-27 |
11.92 |
12.01 |
11.66 |
11.88 |
4.4M |
| 2025-06-26 |
11.66 |
12.09 |
11.53 |
11.79 |
6.7M |
| 2025-06-25 |
11.62 |
11.87 |
11.60 |
11.66 |
4.3M |
| 2025-06-24 |
11.27 |
11.71 |
11.25 |
11.68 |
4.3M |
| 2025-06-23 |
11.21 |
11.27 |
11.03 |
11.27 |
4.1M |
| 2025-06-20 |
11.19 |
11.36 |
11.06 |
11.21 |
3.3M |
| 2025-06-19 |
11.44 |
11.59 |
11.15 |
11.20 |
4.4M |
| 2025-06-18 |
11.50 |
11.51 |
11.25 |
11.43 |
3.9M |
| 2025-06-17 |
11.69 |
11.72 |
11.20 |
11.57 |
8.2M |
| 2025-06-16 |
11.22 |
11.79 |
11.06 |
11.69 |
11.3M |
| 2025-06-13 |
11.80 |
11.81 |
11.16 |
11.19 |
8.2M |
| 2025-06-12 |
11.87 |
12.05 |
11.72 |
11.86 |
6.5M |
| 2025-06-11 |
11.82 |
12.03 |
11.80 |
11.82 |
8.0M |
| 2025-06-10 |
12.12 |
12.20 |
11.70 |
11.90 |
9.3M |
| 2025-06-09 |
12.64 |
12.64 |
12.27 |
12.33 |
8.4M |
| 2025-06-06 |
12.96 |
13.23 |
12.33 |
12.53 |
10.8M |
| 2025-06-05 |
12.89 |
13.18 |
12.32 |
13.10 |
10.9M |
| 2025-06-04 |
12.81 |
13.67 |
12.68 |
13.01 |
15.6M |
| 2025-06-03 |
12.45 |
13.01 |
11.99 |
12.48 |
12.3M |
| 2025-05-30 |
13.30 |
13.43 |
12.32 |
12.35 |
20.2M |
| 2025-05-29 |
12.19 |
13.29 |
12.19 |
13.29 |
23.0M |
| 2025-05-28 |
11.87 |
12.65 |
11.87 |
12.08 |
13.4M |
| 2025-05-27 |
11.64 |
11.83 |
11.49 |
11.65 |
4.8M |
| 2025-05-26 |
11.76 |
11.90 |
11.66 |
11.73 |
3.8M |
| 2025-05-23 |
11.78 |
12.13 |
11.78 |
11.87 |
5.5M |
| 2025-05-22 |
12.24 |
12.49 |
11.90 |
12.00 |
8.1M |
| 2025-05-21 |
12.08 |
12.78 |
11.85 |
12.34 |
11.8M |
| 2025-05-20 |
11.82 |
12.24 |
11.69 |
12.19 |
7.7M |
| 2025-05-19 |
11.50 |
11.73 |
11.42 |
11.68 |
4.4M |
| 2025-05-16 |
11.07 |
11.74 |
11.07 |
11.64 |
5.7M |
| 2025-05-15 |
11.14 |
11.23 |
10.95 |
11.16 |
2.8M |
| 2025-05-14 |
11.27 |
11.41 |
11.09 |
11.14 |
4.3M |
| 2025-05-13 |
11.28 |
11.50 |
11.20 |
11.38 |
5.5M |
| 2025-05-12 |
11.49 |
11.56 |
11.17 |
11.26 |
4.2M |
| 2025-05-09 |
11.16 |
11.53 |
11.10 |
11.32 |
4.8M |
| 2025-05-08 |
11.08 |
11.41 |
10.95 |
11.26 |
4.4M |
| 2025-05-07 |
11.20 |
11.22 |
10.96 |
11.08 |
5.0M |
| 2025-05-06 |
10.70 |
11.14 |
10.65 |
11.11 |
7.6M |
| 2025-04-30 |
10.30 |
10.79 |
10.19 |
10.72 |
7.5M |
| 2025-04-29 |
9.86 |
10.35 |
9.72 |
10.34 |
6.7M |
| 2025-04-28 |
9.72 |
10.07 |
9.50 |
9.82 |
4.5M |
| 2025-04-25 |
9.67 |
9.85 |
9.66 |
9.76 |
3.6M |
| 2025-04-24 |
9.73 |
9.95 |
9.60 |
9.67 |
6.4M |
| 2025-04-23 |
9.57 |
9.96 |
9.50 |
9.73 |
8.9M |
| 2025-04-22 |
9.03 |
9.22 |
8.92 |
9.18 |
3.2M |
| 2025-04-21 |
8.86 |
9.07 |
8.81 |
9.06 |
3.5M |
| 2025-04-18 |
8.96 |
9.10 |
8.78 |
8.95 |
3.1M |
| 2025-04-17 |
8.80 |
9.05 |
8.65 |
8.97 |
3.5M |
| 2025-04-16 |
9.05 |
9.10 |
8.65 |
8.83 |
4.3M |
| 2025-04-15 |
8.97 |
9.11 |
8.89 |
9.03 |
3.3M |
| 2025-04-14 |
8.76 |
9.06 |
8.76 |
8.95 |
4.4M |
| 2025-04-11 |
8.31 |
8.74 |
8.31 |
8.66 |
5.0M |
| 2025-04-10 |
8.32 |
8.63 |
8.30 |
8.44 |
6.6M |
| 2025-04-09 |
7.97 |
8.25 |
7.34 |
8.16 |
10.3M |
| 2025-04-08 |
8.44 |
8.65 |
8.10 |
8.11 |
11.7M |
| 2025-04-07 |
9.28 |
9.29 |
9.00 |
9.00 |
1.6M |
| 2025-04-03 |
10.00 |
10.20 |
9.78 |
10.00 |
4.0M |
| 2025-04-02 |
9.98 |
10.38 |
9.80 |
10.12 |
5.5M |
| 2025-04-01 |
10.06 |
10.21 |
9.90 |
9.91 |
4.2M |
| 2025-03-31 |
10.20 |
10.31 |
9.88 |
10.10 |
4.8M |
| 2025-03-28 |
10.43 |
10.68 |
10.25 |
10.32 |
6.1M |
| 2025-03-27 |
10.60 |
10.74 |
10.41 |
10.53 |
14.8M |
| 2025-03-26 |
10.61 |
11.68 |
10.56 |
11.01 |
20.2M |
| 2025-03-25 |
10.73 |
10.85 |
10.51 |
10.62 |
3.2M |
| 2025-03-24 |
11.03 |
11.07 |
10.50 |
10.75 |
5.5M |
| 2025-03-21 |
11.28 |
11.44 |
11.00 |
11.05 |
6.5M |
| 2025-03-20 |
11.20 |
11.77 |
11.04 |
11.37 |
9.3M |
| 2025-03-19 |
11.22 |
11.32 |
11.04 |
11.12 |
4.3M |
| 2025-03-18 |
11.12 |
11.30 |
11.08 |
11.29 |
4.6M |
| 2025-03-17 |
11.10 |
11.18 |
10.86 |
11.12 |
4.8M |
| 2025-03-14 |
10.92 |
11.09 |
10.73 |
11.00 |
6.9M |
| 2025-03-13 |
11.25 |
11.27 |
10.88 |
11.04 |
7.4M |
| 2025-03-12 |
11.18 |
11.26 |
11.01 |
11.25 |
7.6M |
| 2025-03-11 |
10.86 |
11.31 |
10.71 |
11.16 |
8.4M |
| 2025-03-10 |
10.96 |
11.11 |
10.78 |
10.89 |
8.4M |
| 2025-03-07 |
10.86 |
11.45 |
10.75 |
10.96 |
12.7M |
| 2025-03-06 |
10.57 |
11.01 |
10.50 |
10.86 |
12.3M |
| 2025-03-05 |
10.60 |
10.80 |
10.46 |
10.61 |
10.7M |
| 2025-03-04 |
10.26 |
10.91 |
10.12 |
10.77 |
16.1M |
| 2025-03-03 |
10.20 |
10.52 |
10.10 |
10.46 |
13.1M |
| 2025-02-28 |
10.23 |
10.37 |
10.00 |
10.12 |
6.8M |
| 2025-02-27 |
10.32 |
10.39 |
10.03 |
10.31 |
9.2M |
| 2025-02-26 |
9.74 |
10.55 |
9.74 |
10.28 |
14.6M |
| 2025-02-25 |
9.61 |
9.87 |
9.60 |
9.79 |
5.6M |
| 2025-02-24 |
9.79 |
9.80 |
9.55 |
9.70 |
4.0M |
| 2025-02-21 |
9.88 |
9.92 |
9.68 |
9.75 |
6.1M |
| 2025-02-20 |
9.85 |
9.88 |
9.70 |
9.87 |
4.3M |
| 2025-02-19 |
9.48 |
9.86 |
9.48 |
9.82 |
5.8M |
| 2025-02-18 |
9.88 |
9.89 |
9.52 |
9.52 |
5.8M |
| 2025-02-17 |
9.63 |
9.86 |
9.56 |
9.83 |
5.9M |
| 2025-02-14 |
9.98 |
10.06 |
9.66 |
9.66 |
8.3M |
| 2025-02-13 |
10.29 |
10.29 |
9.95 |
10.02 |
8.8M |
| 2025-02-12 |
10.01 |
10.38 |
9.90 |
10.35 |
11.5M |
| 2025-02-11 |
10.20 |
10.20 |
9.97 |
10.06 |
7.7M |
| 2025-02-10 |
9.99 |
10.16 |
9.98 |
10.16 |
10.2M |
| 2025-02-07 |
9.98 |
10.12 |
9.85 |
10.07 |
14.1M |
| 2025-02-06 |
9.83 |
10.08 |
9.71 |
10.07 |
12.9M |
| 2025-02-05 |
10.00 |
10.07 |
9.65 |
9.83 |
13.1M |
| 2025-01-27 |
10.66 |
10.77 |
9.98 |
10.00 |
17.7M |
| 2025-01-24 |
10.75 |
11.50 |
10.57 |
10.67 |
32.5M |
| 2025-01-23 |
9.74 |
10.63 |
9.74 |
10.63 |
10.4M |
| 2025-01-22 |
10.00 |
10.06 |
9.62 |
9.66 |
7.5M |
| 2025-01-21 |
10.13 |
10.25 |
9.69 |
10.08 |
11.3M |
| 2025-01-20 |
10.26 |
10.58 |
9.98 |
10.06 |
11.8M |
| 2025-01-17 |
10.12 |
10.33 |
9.81 |
10.16 |
14.2M |
| 2025-01-16 |
9.86 |
10.68 |
9.62 |
10.34 |
23.7M |
| 2025-01-15 |
9.90 |
10.09 |
9.70 |
9.84 |
12.3M |
| 2025-01-14 |
9.65 |
10.07 |
9.62 |
9.98 |
19.8M |
| 2025-01-13 |
9.33 |
9.94 |
9.18 |
9.84 |
18.0M |
| 2025-01-10 |
10.06 |
10.70 |
9.52 |
9.52 |
28.9M |
| 2025-01-09 |
9.13 |
10.04 |
9.04 |
10.04 |
22.1M |
| 2025-01-08 |
9.15 |
9.21 |
8.75 |
9.13 |
3.1M |
| 2025-01-07 |
8.86 |
9.15 |
8.81 |
9.15 |
2.6M |
| 2025-01-06 |
8.84 |
8.99 |
8.33 |
8.87 |
2.9M |
| 2025-01-03 |
9.06 |
9.07 |
8.64 |
8.80 |
4.2M |
| 2025-01-02 |
9.19 |
9.26 |
8.90 |
8.98 |
4.2M |