| 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 |
30.45 |
31.25 |
29.78 |
31.05 |
0.9M |
| 2025-09-26 |
30.71 |
31.01 |
30.30 |
30.81 |
0.8M |
| 2025-09-25 |
30.90 |
31.75 |
30.61 |
30.86 |
1.3M |
| 2025-09-24 |
29.99 |
30.88 |
29.62 |
30.82 |
1.3M |
| 2025-09-23 |
30.54 |
30.64 |
28.90 |
29.89 |
1.4M |
| 2025-09-22 |
30.85 |
30.85 |
30.11 |
30.50 |
0.8M |
| 2025-09-19 |
31.11 |
31.39 |
30.35 |
30.44 |
1.2M |
| 2025-09-18 |
31.63 |
32.08 |
30.70 |
31.06 |
1.5M |
| 2025-09-17 |
31.82 |
31.99 |
31.59 |
31.69 |
0.8M |
| 2025-09-16 |
31.34 |
31.89 |
31.10 |
31.72 |
0.9M |
| 2025-09-15 |
31.48 |
31.95 |
31.01 |
31.10 |
0.9M |
| 2025-09-12 |
31.90 |
32.13 |
31.51 |
31.65 |
1.0M |
| 2025-09-11 |
31.08 |
31.78 |
30.81 |
31.75 |
1.1M |
| 2025-09-10 |
30.78 |
31.51 |
30.78 |
31.08 |
0.7M |
| 2025-09-09 |
31.39 |
31.77 |
30.88 |
31.00 |
1.1M |
| 2025-09-08 |
30.96 |
31.60 |
30.79 |
31.45 |
1.3M |
| 2025-09-05 |
30.41 |
30.95 |
30.03 |
30.95 |
1.2M |
| 2025-09-04 |
30.26 |
30.97 |
29.70 |
30.31 |
1.5M |
| 2025-09-03 |
31.18 |
32.39 |
30.10 |
30.27 |
1.9M |
| 2025-09-02 |
32.64 |
33.10 |
30.50 |
30.97 |
2.5M |
| 2025-09-01 |
32.49 |
33.44 |
32.46 |
32.74 |
1.3M |
| 2025-08-29 |
33.56 |
33.57 |
32.75 |
32.90 |
1.3M |
| 2025-08-28 |
33.37 |
33.99 |
32.00 |
33.62 |
2.5M |
| 2025-08-27 |
34.61 |
35.15 |
33.05 |
33.05 |
2.6M |
| 2025-08-26 |
34.88 |
35.10 |
33.76 |
34.61 |
2.2M |
| 2025-08-25 |
34.99 |
35.30 |
34.03 |
34.25 |
2.2M |
| 2025-08-22 |
33.85 |
34.89 |
33.85 |
34.69 |
1.9M |
| 2025-08-21 |
34.00 |
34.65 |
33.71 |
33.90 |
1.3M |
| 2025-08-20 |
33.95 |
34.00 |
33.20 |
33.94 |
1.5M |
| 2025-08-19 |
34.71 |
34.99 |
33.87 |
33.87 |
2.1M |
| 2025-08-18 |
34.60 |
35.40 |
34.60 |
35.20 |
1.5M |
| 2025-08-15 |
34.31 |
34.97 |
34.31 |
34.50 |
1.4M |
| 2025-08-14 |
35.65 |
35.66 |
34.10 |
34.65 |
1.6M |
| 2025-08-13 |
35.66 |
36.03 |
35.12 |
35.49 |
1.3M |
| 2025-08-12 |
35.80 |
35.80 |
34.94 |
35.33 |
1.3M |
| 2025-08-11 |
34.30 |
36.25 |
34.23 |
35.82 |
2.7M |
| 2025-08-08 |
34.88 |
34.89 |
33.85 |
34.13 |
1.5M |
| 2025-08-07 |
35.45 |
35.45 |
34.43 |
34.83 |
1.6M |
| 2025-08-06 |
34.24 |
35.40 |
33.95 |
35.10 |
2.0M |
| 2025-08-05 |
34.33 |
34.50 |
33.90 |
34.25 |
1.1M |
| 2025-08-04 |
34.11 |
34.28 |
33.51 |
34.24 |
1.4M |
| 2025-08-01 |
32.65 |
34.15 |
32.58 |
34.00 |
1.9M |
| 2025-07-31 |
32.84 |
33.38 |
32.60 |
32.81 |
1.2M |
| 2025-07-30 |
33.46 |
33.46 |
32.51 |
32.75 |
1.0M |
| 2025-07-29 |
33.44 |
33.44 |
32.80 |
33.37 |
0.9M |
| 2025-07-28 |
33.92 |
33.92 |
33.01 |
33.28 |
1.2M |
| 2025-07-25 |
32.99 |
33.56 |
32.71 |
33.42 |
1.4M |
| 2025-07-24 |
32.68 |
32.98 |
32.52 |
32.76 |
0.7M |
| 2025-07-23 |
33.00 |
33.00 |
32.44 |
32.52 |
0.9M |
| 2025-07-22 |
33.11 |
33.11 |
32.64 |
32.84 |
0.9M |
| 2025-07-21 |
32.95 |
33.20 |
32.76 |
32.95 |
0.7M |
| 2025-07-18 |
32.98 |
33.10 |
32.52 |
32.89 |
1.0M |
| 2025-07-17 |
32.50 |
32.97 |
32.31 |
32.80 |
1.0M |
| 2025-07-16 |
32.35 |
32.78 |
32.25 |
32.57 |
1.0M |
| 2025-07-15 |
32.24 |
32.34 |
31.52 |
32.30 |
1.2M |
| 2025-07-14 |
32.44 |
32.88 |
32.03 |
32.28 |
1.0M |
| 2025-07-11 |
31.41 |
32.76 |
31.23 |
32.54 |
1.6M |
| 2025-07-10 |
31.40 |
31.64 |
31.06 |
31.41 |
0.6M |
| 2025-07-09 |
31.38 |
31.69 |
31.12 |
31.40 |
0.7M |
| 2025-07-08 |
31.30 |
31.43 |
31.02 |
31.32 |
0.6M |
| 2025-07-07 |
30.96 |
31.30 |
30.66 |
31.22 |
0.6M |
| 2025-07-04 |
31.24 |
31.35 |
30.55 |
30.80 |
0.7M |
| 2025-07-03 |
31.14 |
31.30 |
30.83 |
31.05 |
0.5M |
| 2025-07-02 |
31.33 |
31.48 |
30.75 |
30.90 |
0.9M |
| 2025-07-01 |
31.86 |
31.86 |
31.09 |
31.33 |
0.8M |
| 2025-06-30 |
31.30 |
31.76 |
31.20 |
31.70 |
0.7M |
| 2025-06-27 |
31.33 |
31.49 |
30.90 |
31.28 |
0.9M |
| 2025-06-26 |
30.98 |
31.35 |
30.70 |
31.03 |
0.9M |
| 2025-06-25 |
30.70 |
31.01 |
30.21 |
30.96 |
1.0M |
| 2025-06-24 |
29.73 |
30.57 |
29.60 |
30.54 |
0.7M |
| 2025-06-23 |
28.94 |
29.50 |
28.56 |
29.42 |
0.6M |
| 2025-06-20 |
29.64 |
29.70 |
28.85 |
28.89 |
0.5M |
| 2025-06-19 |
30.24 |
30.43 |
29.36 |
29.49 |
0.6M |
| 2025-06-18 |
29.88 |
30.28 |
29.75 |
30.20 |
0.4M |
| 2025-06-17 |
30.39 |
30.46 |
30.00 |
30.16 |
0.6M |
| 2025-06-16 |
30.20 |
30.78 |
29.86 |
30.37 |
0.8M |
| 2025-06-13 |
30.66 |
31.00 |
29.79 |
29.84 |
0.9M |
| 2025-06-12 |
30.61 |
30.80 |
30.23 |
30.44 |
0.5M |
| 2025-06-11 |
30.41 |
30.76 |
30.30 |
30.60 |
0.4M |
| 2025-06-10 |
30.98 |
30.98 |
30.01 |
30.41 |
0.7M |
| 2025-06-09 |
30.62 |
31.07 |
30.62 |
30.87 |
0.6M |
| 2025-06-06 |
30.74 |
30.74 |
30.23 |
30.58 |
0.6M |
| 2025-06-05 |
29.93 |
30.69 |
29.72 |
30.55 |
0.7M |
| 2025-06-04 |
29.95 |
30.15 |
29.60 |
29.87 |
0.5M |
| 2025-06-03 |
29.60 |
30.20 |
29.59 |
29.75 |
0.6M |
| 2025-05-30 |
30.35 |
30.35 |
29.53 |
29.65 |
0.7M |
| 2025-05-29 |
29.29 |
30.31 |
29.29 |
30.28 |
0.8M |
| 2025-05-28 |
29.82 |
30.20 |
29.21 |
29.29 |
0.5M |
| 2025-05-27 |
30.17 |
30.25 |
29.64 |
29.70 |
0.5M |
| 2025-05-26 |
29.50 |
30.16 |
29.40 |
30.02 |
0.5M |
| 2025-05-23 |
30.49 |
30.66 |
29.37 |
29.50 |
1.0M |
| 2025-05-22 |
31.39 |
31.52 |
30.36 |
30.47 |
0.8M |
| 2025-05-21 |
31.69 |
31.79 |
31.00 |
31.23 |
0.8M |
| 2025-05-20 |
31.53 |
31.79 |
31.09 |
31.65 |
0.7M |
| 2025-05-19 |
31.30 |
31.67 |
30.75 |
31.36 |
0.8M |
| 2025-05-16 |
31.07 |
31.60 |
31.06 |
31.06 |
0.5M |
| 2025-05-15 |
31.85 |
31.85 |
30.94 |
31.11 |
0.6M |
| 2025-05-14 |
31.94 |
32.18 |
31.43 |
31.80 |
1.1M |
| 2025-05-13 |
32.60 |
32.65 |
31.78 |
31.82 |
0.9M |
| 2025-05-12 |
32.11 |
32.45 |
31.98 |
32.13 |
0.9M |
| 2025-05-09 |
32.54 |
32.65 |
31.75 |
31.84 |
0.9M |
| 2025-05-08 |
31.86 |
32.55 |
31.72 |
32.45 |
0.9M |
| 2025-05-07 |
32.60 |
32.71 |
31.54 |
31.96 |
1.0M |
| 2025-05-06 |
31.66 |
32.20 |
31.26 |
32.00 |
0.9M |
| 2025-04-30 |
30.28 |
31.30 |
30.28 |
31.18 |
0.7M |
| 2025-04-29 |
29.61 |
30.42 |
29.60 |
30.33 |
0.6M |
| 2025-04-28 |
30.19 |
30.43 |
29.60 |
29.85 |
0.6M |
| 2025-04-25 |
30.38 |
30.50 |
29.79 |
30.19 |
0.7M |
| 2025-04-24 |
30.75 |
30.93 |
29.87 |
30.10 |
0.8M |
| 2025-04-23 |
30.99 |
31.17 |
30.55 |
30.90 |
0.8M |
| 2025-04-22 |
30.89 |
31.13 |
30.55 |
30.61 |
0.7M |
| 2025-04-21 |
30.01 |
31.05 |
29.72 |
30.96 |
1.1M |
| 2025-04-18 |
30.21 |
30.44 |
29.71 |
30.04 |
0.8M |
| 2025-04-17 |
30.00 |
30.50 |
29.91 |
30.21 |
0.7M |
| 2025-04-16 |
30.90 |
30.93 |
29.42 |
30.03 |
1.0M |
| 2025-04-15 |
30.97 |
30.97 |
30.30 |
30.78 |
0.8M |
| 2025-04-14 |
30.85 |
31.40 |
30.50 |
30.62 |
1.3M |
| 2025-04-11 |
29.50 |
30.90 |
29.50 |
30.35 |
1.5M |
| 2025-04-10 |
30.48 |
31.08 |
30.08 |
30.10 |
1.9M |
| 2025-04-09 |
28.20 |
30.69 |
26.42 |
30.05 |
2.5M |
| 2025-04-08 |
27.00 |
29.20 |
27.00 |
28.55 |
1.5M |
| 2025-04-07 |
30.29 |
30.72 |
26.24 |
26.87 |
1.8M |
| 2025-04-03 |
32.82 |
33.99 |
32.43 |
32.80 |
0.8M |
| 2025-04-02 |
33.20 |
33.60 |
33.08 |
33.12 |
0.6M |
| 2025-04-01 |
33.11 |
33.60 |
32.94 |
33.15 |
0.7M |
| 2025-03-31 |
32.76 |
33.01 |
31.95 |
32.94 |
0.9M |
| 2025-03-28 |
33.05 |
33.45 |
32.63 |
32.65 |
0.7M |
| 2025-03-27 |
33.30 |
33.57 |
32.42 |
33.05 |
0.8M |
| 2025-03-26 |
32.59 |
33.45 |
32.59 |
33.16 |
0.7M |
| 2025-03-25 |
33.00 |
33.39 |
32.39 |
32.78 |
1.1M |
| 2025-03-24 |
33.66 |
33.99 |
32.03 |
33.12 |
1.3M |
| 2025-03-21 |
34.92 |
34.98 |
33.71 |
33.77 |
1.3M |
| 2025-03-20 |
35.48 |
35.60 |
34.91 |
35.06 |
1.0M |
| 2025-03-19 |
35.82 |
35.92 |
35.04 |
35.13 |
1.1M |
| 2025-03-18 |
36.15 |
36.50 |
35.64 |
35.80 |
1.0M |
| 2025-03-17 |
36.30 |
36.38 |
35.47 |
35.73 |
1.2M |
| 2025-03-14 |
35.80 |
36.19 |
35.02 |
36.09 |
1.4M |
| 2025-03-13 |
36.45 |
36.55 |
34.75 |
35.49 |
2.1M |
| 2025-03-12 |
36.90 |
37.20 |
36.51 |
36.51 |
1.5M |
| 2025-03-11 |
36.00 |
36.74 |
35.80 |
36.64 |
1.4M |
| 2025-03-10 |
37.86 |
37.86 |
36.21 |
36.44 |
2.4M |
| 2025-03-07 |
37.18 |
39.00 |
36.82 |
37.85 |
4.3M |
| 2025-03-06 |
35.80 |
38.14 |
35.80 |
37.53 |
4.7M |
| 2025-03-05 |
35.08 |
35.76 |
35.00 |
35.65 |
1.6M |
| 2025-03-04 |
34.13 |
35.59 |
34.01 |
35.44 |
2.1M |
| 2025-03-03 |
34.27 |
35.20 |
33.75 |
34.45 |
2.4M |
| 2025-02-28 |
36.53 |
36.75 |
33.81 |
33.95 |
3.8M |
| 2025-02-27 |
37.60 |
38.12 |
36.16 |
37.10 |
2.9M |
| 2025-02-26 |
37.68 |
37.88 |
37.10 |
37.69 |
2.7M |
| 2025-02-25 |
36.90 |
37.88 |
36.88 |
37.22 |
2.2M |
| 2025-02-24 |
39.00 |
39.00 |
37.35 |
37.92 |
3.7M |
| 2025-02-21 |
39.22 |
39.74 |
37.77 |
39.50 |
5.2M |
| 2025-02-20 |
38.85 |
38.85 |
37.72 |
38.76 |
3.4M |
| 2025-02-19 |
37.90 |
38.93 |
37.78 |
38.93 |
4.5M |
| 2025-02-18 |
40.00 |
40.26 |
37.56 |
37.94 |
5.3M |
| 2025-02-17 |
40.91 |
41.08 |
39.65 |
40.45 |
5.7M |
| 2025-02-14 |
41.20 |
43.00 |
39.65 |
41.09 |
8.4M |
| 2025-02-13 |
43.80 |
45.98 |
40.61 |
42.73 |
10.4M |
| 2025-02-12 |
40.00 |
48.88 |
39.02 |
45.43 |
13.4M |
| 2025-02-11 |
36.06 |
41.74 |
36.06 |
41.74 |
8.0M |
| 2025-02-10 |
31.98 |
34.78 |
30.96 |
34.78 |
6.3M |
| 2025-02-07 |
27.67 |
29.30 |
27.67 |
28.98 |
2.9M |
| 2025-02-06 |
27.00 |
27.46 |
26.55 |
27.37 |
1.2M |
| 2025-02-05 |
26.16 |
27.25 |
26.16 |
27.00 |
1.1M |
| 2025-01-27 |
26.51 |
26.75 |
25.89 |
25.91 |
0.7M |
| 2025-01-24 |
25.04 |
26.44 |
25.01 |
26.29 |
1.2M |
| 2025-01-23 |
25.14 |
25.80 |
25.01 |
25.04 |
0.7M |
| 2025-01-22 |
25.00 |
25.15 |
24.62 |
24.84 |
0.5M |
| 2025-01-21 |
25.30 |
25.56 |
24.69 |
25.13 |
0.7M |
| 2025-01-20 |
25.35 |
25.66 |
25.09 |
25.22 |
0.8M |
| 2025-01-17 |
25.18 |
25.32 |
24.80 |
25.11 |
0.5M |
| 2025-01-16 |
24.93 |
25.47 |
24.77 |
25.06 |
0.5M |
| 2025-01-15 |
25.12 |
25.43 |
24.61 |
24.91 |
0.6M |
| 2025-01-14 |
24.30 |
25.19 |
24.10 |
25.12 |
0.7M |
| 2025-01-13 |
23.50 |
24.35 |
23.06 |
23.92 |
0.4M |
| 2025-01-10 |
24.56 |
24.56 |
23.69 |
23.69 |
0.5M |
| 2025-01-09 |
24.07 |
24.73 |
24.01 |
24.43 |
0.5M |
| 2025-01-08 |
24.47 |
24.72 |
23.35 |
24.28 |
0.8M |
| 2025-01-07 |
24.17 |
24.63 |
23.73 |
24.55 |
0.9M |
| 2025-01-06 |
24.09 |
24.27 |
23.40 |
23.79 |
0.7M |
| 2025-01-03 |
25.01 |
25.27 |
24.02 |
24.09 |
1.1M |
| 2025-01-02 |
26.00 |
26.29 |
24.40 |
24.98 |
1.4M |