| 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 |
28.18 |
28.18 |
27.10 |
27.10 |
4.6M |
| 2025-09-25 |
28.52 |
28.73 |
28.11 |
28.11 |
4.4M |
| 2025-09-24 |
28.19 |
28.62 |
27.60 |
28.50 |
4.3M |
| 2025-09-23 |
29.10 |
29.47 |
27.45 |
28.19 |
6.4M |
| 2025-09-22 |
29.08 |
29.33 |
28.60 |
29.04 |
4.1M |
| 2025-09-19 |
29.70 |
30.14 |
28.82 |
29.12 |
6.0M |
| 2025-09-18 |
29.86 |
30.62 |
29.38 |
29.79 |
9.4M |
| 2025-09-17 |
30.07 |
30.39 |
29.68 |
30.06 |
6.5M |
| 2025-09-16 |
29.38 |
30.66 |
29.01 |
30.27 |
9.1M |
| 2025-09-15 |
29.48 |
29.77 |
29.01 |
29.24 |
6.7M |
| 2025-09-12 |
29.13 |
30.00 |
28.75 |
29.60 |
12.1M |
| 2025-09-11 |
27.22 |
29.77 |
27.11 |
29.43 |
16.6M |
| 2025-09-10 |
26.98 |
27.58 |
26.88 |
27.16 |
4.2M |
| 2025-09-09 |
27.34 |
27.80 |
26.71 |
27.02 |
5.4M |
| 2025-09-08 |
27.33 |
27.45 |
26.79 |
27.16 |
4.3M |
| 2025-09-05 |
26.14 |
27.18 |
25.86 |
27.16 |
5.0M |
| 2025-09-04 |
26.80 |
27.48 |
25.50 |
26.02 |
5.4M |
| 2025-09-03 |
27.45 |
27.82 |
26.73 |
26.79 |
4.7M |
| 2025-09-02 |
28.95 |
29.03 |
26.90 |
27.39 |
8.4M |
| 2025-09-01 |
28.60 |
29.30 |
28.48 |
28.97 |
8.0M |
| 2025-08-29 |
28.90 |
28.90 |
28.26 |
28.52 |
6.8M |
| 2025-08-28 |
27.70 |
28.99 |
27.64 |
28.95 |
11.3M |
| 2025-08-27 |
28.82 |
29.12 |
27.71 |
27.78 |
10.6M |
| 2025-08-26 |
28.89 |
29.66 |
28.42 |
29.00 |
10.4M |
| 2025-08-25 |
30.26 |
30.45 |
28.57 |
28.78 |
15.7M |
| 2025-08-22 |
28.81 |
30.28 |
28.41 |
29.45 |
19.1M |
| 2025-08-21 |
28.61 |
29.78 |
28.10 |
29.14 |
18.4M |
| 2025-08-20 |
29.61 |
30.45 |
28.45 |
29.11 |
24.2M |
| 2025-08-19 |
27.86 |
28.09 |
27.48 |
28.00 |
8.2M |
| 2025-08-18 |
27.59 |
28.11 |
27.26 |
27.88 |
10.9M |
| 2025-08-15 |
26.35 |
27.73 |
26.26 |
27.49 |
10.0M |
| 2025-08-14 |
27.33 |
27.39 |
26.26 |
26.30 |
7.6M |
| 2025-08-13 |
27.13 |
27.48 |
26.87 |
27.21 |
6.4M |
| 2025-08-12 |
27.51 |
27.56 |
26.88 |
27.16 |
6.9M |
| 2025-08-11 |
26.09 |
27.69 |
26.09 |
27.50 |
10.3M |
| 2025-08-08 |
26.27 |
26.32 |
25.87 |
26.17 |
4.5M |
| 2025-08-07 |
26.71 |
26.88 |
26.00 |
26.30 |
5.8M |
| 2025-08-06 |
27.09 |
27.09 |
26.54 |
26.71 |
7.1M |
| 2025-08-05 |
26.19 |
27.07 |
26.17 |
26.96 |
10.8M |
| 2025-08-04 |
25.73 |
26.24 |
25.60 |
26.19 |
4.6M |
| 2025-08-01 |
25.95 |
26.44 |
25.74 |
25.99 |
5.3M |
| 2025-07-31 |
26.65 |
26.98 |
25.84 |
25.95 |
8.1M |
| 2025-07-30 |
26.33 |
26.65 |
25.89 |
26.51 |
9.0M |
| 2025-07-29 |
26.43 |
26.85 |
26.06 |
26.31 |
10.3M |
| 2025-07-28 |
24.61 |
26.62 |
24.61 |
26.34 |
17.0M |
| 2025-07-25 |
24.33 |
24.65 |
24.33 |
24.57 |
3.7M |
| 2025-07-24 |
24.38 |
24.84 |
24.37 |
24.51 |
4.2M |
| 2025-07-23 |
24.60 |
24.63 |
24.30 |
24.37 |
4.4M |
| 2025-07-22 |
25.25 |
25.63 |
24.49 |
24.73 |
7.3M |
| 2025-07-21 |
25.17 |
25.31 |
24.78 |
25.25 |
6.0M |
| 2025-07-18 |
25.42 |
25.94 |
25.12 |
25.24 |
7.4M |
| 2025-07-17 |
24.60 |
25.87 |
24.60 |
25.48 |
10.8M |
| 2025-07-16 |
24.97 |
25.13 |
24.57 |
24.64 |
7.1M |
| 2025-07-15 |
24.97 |
25.65 |
24.70 |
25.05 |
8.1M |
| 2025-07-14 |
24.71 |
25.23 |
24.43 |
25.17 |
7.9M |
| 2025-07-11 |
25.42 |
25.78 |
24.36 |
24.71 |
12.6M |
| 2025-07-10 |
27.35 |
27.81 |
25.37 |
25.89 |
16.9M |
| 2025-07-09 |
26.41 |
28.38 |
25.91 |
26.81 |
22.5M |
| 2025-07-08 |
25.24 |
26.94 |
24.94 |
26.40 |
20.2M |
| 2025-07-07 |
25.03 |
25.57 |
24.56 |
25.15 |
10.1M |
| 2025-07-04 |
25.56 |
26.44 |
24.80 |
25.36 |
20.7M |
| 2025-07-03 |
23.86 |
27.50 |
23.71 |
25.81 |
21.7M |
| 2025-07-02 |
23.90 |
24.05 |
23.45 |
23.85 |
5.3M |
| 2025-07-01 |
24.78 |
24.78 |
23.73 |
24.13 |
9.0M |
| 2025-06-30 |
23.68 |
24.99 |
23.68 |
24.79 |
12.7M |
| 2025-06-27 |
23.57 |
24.06 |
23.23 |
23.68 |
7.6M |
| 2025-06-26 |
23.18 |
23.85 |
23.15 |
23.26 |
7.4M |
| 2025-06-25 |
24.05 |
24.30 |
23.14 |
23.55 |
11.6M |
| 2025-06-24 |
23.22 |
24.39 |
23.22 |
24.10 |
13.9M |
| 2025-06-23 |
22.78 |
23.36 |
22.57 |
23.06 |
8.0M |
| 2025-06-20 |
23.05 |
23.50 |
22.58 |
23.16 |
10.9M |
| 2025-06-19 |
22.70 |
24.00 |
22.56 |
23.04 |
14.2M |
| 2025-06-18 |
21.56 |
22.95 |
21.36 |
22.65 |
9.5M |
| 2025-06-17 |
21.83 |
21.94 |
21.53 |
21.69 |
2.2M |
| 2025-06-16 |
21.25 |
21.99 |
21.25 |
21.78 |
2.8M |
| 2025-06-13 |
21.66 |
22.02 |
21.34 |
21.41 |
2.6M |
| 2025-06-12 |
21.67 |
21.95 |
21.58 |
21.79 |
2.5M |
| 2025-06-11 |
21.41 |
22.17 |
21.35 |
21.81 |
4.1M |
| 2025-06-10 |
21.45 |
21.84 |
21.08 |
21.32 |
3.8M |
| 2025-06-09 |
21.33 |
21.46 |
21.28 |
21.39 |
2.2M |
| 2025-06-06 |
21.20 |
21.38 |
21.07 |
21.32 |
2.2M |
| 2025-06-05 |
20.98 |
21.32 |
20.71 |
21.22 |
2.7M |
| 2025-06-04 |
20.79 |
21.15 |
20.72 |
21.00 |
1.9M |
| 2025-06-03 |
20.72 |
20.88 |
20.59 |
20.73 |
1.7M |
| 2025-05-30 |
21.29 |
21.29 |
20.66 |
20.71 |
2.3M |
| 2025-05-29 |
20.67 |
21.29 |
20.67 |
21.27 |
2.7M |
| 2025-05-28 |
20.85 |
20.96 |
20.48 |
20.61 |
1.5M |
| 2025-05-27 |
20.70 |
20.81 |
20.42 |
20.68 |
1.7M |
| 2025-05-26 |
20.53 |
20.80 |
20.51 |
20.76 |
1.2M |
| 2025-05-23 |
20.78 |
21.06 |
20.52 |
20.53 |
2.2M |
| 2025-05-22 |
21.16 |
21.41 |
20.71 |
20.76 |
2.0M |
| 2025-05-21 |
21.41 |
21.41 |
20.95 |
21.10 |
1.7M |
| 2025-05-20 |
21.29 |
21.45 |
21.04 |
21.41 |
1.7M |
| 2025-05-19 |
21.31 |
21.33 |
20.92 |
21.24 |
1.6M |
| 2025-05-16 |
20.90 |
21.37 |
20.84 |
21.20 |
2.1M |
| 2025-05-15 |
21.02 |
21.08 |
20.75 |
20.95 |
1.8M |
| 2025-05-14 |
21.40 |
21.50 |
21.01 |
21.09 |
2.6M |
| 2025-05-13 |
21.74 |
21.84 |
21.30 |
21.30 |
2.2M |
| 2025-05-12 |
21.49 |
21.60 |
21.30 |
21.55 |
2.1M |
| 2025-05-09 |
21.43 |
21.48 |
21.11 |
21.13 |
2.3M |
| 2025-05-08 |
20.92 |
21.56 |
20.92 |
21.45 |
2.8M |
| 2025-05-07 |
21.47 |
21.48 |
20.82 |
20.98 |
2.8M |
| 2025-05-06 |
20.50 |
21.29 |
20.35 |
21.06 |
2.9M |
| 2025-04-30 |
20.13 |
20.44 |
20.12 |
20.28 |
2.0M |
| 2025-04-29 |
19.84 |
20.26 |
19.76 |
20.11 |
2.0M |
| 2025-04-28 |
20.05 |
20.19 |
19.64 |
19.92 |
2.4M |
| 2025-04-25 |
20.02 |
20.45 |
19.95 |
20.25 |
2.2M |
| 2025-04-24 |
20.22 |
20.33 |
19.82 |
20.05 |
2.3M |
| 2025-04-23 |
19.98 |
20.26 |
19.78 |
20.15 |
2.3M |
| 2025-04-22 |
19.58 |
19.75 |
19.41 |
19.72 |
2.3M |
| 2025-04-21 |
19.15 |
19.65 |
18.98 |
19.58 |
2.9M |
| 2025-04-18 |
18.74 |
19.30 |
18.64 |
19.13 |
2.5M |
| 2025-04-17 |
18.70 |
19.24 |
18.70 |
18.81 |
2.1M |
| 2025-04-16 |
19.42 |
19.45 |
18.50 |
18.87 |
2.4M |
| 2025-04-15 |
19.38 |
19.56 |
19.12 |
19.42 |
2.5M |
| 2025-04-14 |
19.70 |
19.84 |
19.33 |
19.41 |
3.4M |
| 2025-04-11 |
18.49 |
19.40 |
18.40 |
19.11 |
4.2M |
| 2025-04-10 |
18.66 |
19.21 |
18.66 |
18.68 |
4.5M |
| 2025-04-09 |
17.24 |
18.34 |
16.25 |
18.20 |
5.5M |
| 2025-04-08 |
17.89 |
18.52 |
17.00 |
17.78 |
5.1M |
| 2025-04-07 |
20.30 |
20.52 |
17.68 |
17.68 |
6.3M |
| 2025-04-03 |
22.43 |
22.79 |
21.85 |
22.10 |
3.1M |
| 2025-04-02 |
22.56 |
23.04 |
22.50 |
22.77 |
2.7M |
| 2025-04-01 |
22.54 |
23.05 |
22.53 |
22.54 |
3.0M |
| 2025-03-31 |
22.45 |
22.78 |
21.84 |
22.52 |
4.9M |
| 2025-03-28 |
23.50 |
23.69 |
22.87 |
22.95 |
3.1M |
| 2025-03-27 |
23.40 |
23.66 |
22.79 |
23.36 |
3.0M |
| 2025-03-26 |
23.16 |
23.73 |
23.01 |
23.50 |
3.0M |
| 2025-03-25 |
23.55 |
23.70 |
22.81 |
23.22 |
3.1M |
| 2025-03-24 |
24.13 |
24.29 |
22.76 |
23.50 |
4.4M |
| 2025-03-21 |
24.57 |
24.71 |
23.95 |
24.11 |
4.3M |
| 2025-03-20 |
24.60 |
24.85 |
24.51 |
24.61 |
3.3M |
| 2025-03-19 |
25.07 |
25.07 |
24.55 |
24.72 |
4.7M |
| 2025-03-18 |
25.11 |
25.20 |
24.77 |
25.10 |
6.6M |
| 2025-03-17 |
24.67 |
25.49 |
24.46 |
25.16 |
9.4M |
| 2025-03-14 |
24.10 |
24.75 |
23.81 |
24.54 |
6.9M |
| 2025-03-13 |
24.09 |
24.55 |
23.72 |
24.16 |
5.3M |
| 2025-03-12 |
24.08 |
24.48 |
23.81 |
24.18 |
5.8M |
| 2025-03-11 |
23.25 |
24.06 |
23.13 |
23.92 |
4.5M |
| 2025-03-10 |
23.71 |
23.85 |
23.32 |
23.60 |
3.8M |
| 2025-03-07 |
23.30 |
23.84 |
23.19 |
23.67 |
5.1M |
| 2025-03-06 |
23.31 |
23.58 |
23.20 |
23.38 |
3.6M |
| 2025-03-05 |
22.90 |
23.19 |
22.71 |
23.19 |
3.0M |
| 2025-03-04 |
22.09 |
23.06 |
22.09 |
22.99 |
3.8M |
| 2025-03-03 |
21.91 |
22.74 |
21.74 |
22.29 |
4.0M |
| 2025-02-28 |
23.01 |
23.01 |
21.80 |
21.80 |
4.0M |
| 2025-02-27 |
23.37 |
23.55 |
22.60 |
23.05 |
3.6M |
| 2025-02-26 |
23.35 |
23.49 |
23.16 |
23.32 |
2.9M |
| 2025-02-25 |
23.11 |
23.37 |
22.91 |
23.22 |
3.4M |
| 2025-02-24 |
23.58 |
23.70 |
23.08 |
23.23 |
3.1M |
| 2025-02-21 |
23.57 |
23.67 |
23.32 |
23.46 |
4.3M |
| 2025-02-20 |
22.92 |
23.51 |
22.81 |
23.50 |
4.9M |
| 2025-02-19 |
22.17 |
22.95 |
22.17 |
22.92 |
2.8M |
| 2025-02-18 |
22.64 |
23.09 |
22.20 |
22.30 |
3.8M |
| 2025-02-17 |
22.59 |
22.90 |
22.48 |
22.73 |
2.9M |
| 2025-02-14 |
22.45 |
22.76 |
22.32 |
22.50 |
2.6M |
| 2025-02-13 |
22.93 |
22.98 |
22.49 |
22.55 |
3.1M |
| 2025-02-12 |
22.85 |
23.06 |
22.66 |
22.98 |
4.1M |
| 2025-02-11 |
23.00 |
23.08 |
22.67 |
22.95 |
3.1M |
| 2025-02-10 |
22.70 |
23.00 |
22.56 |
22.98 |
3.5M |
| 2025-02-07 |
22.91 |
23.25 |
22.41 |
22.78 |
5.0M |
| 2025-02-06 |
22.17 |
22.76 |
22.17 |
22.75 |
3.6M |
| 2025-02-05 |
22.24 |
22.37 |
21.92 |
22.18 |
3.0M |
| 2025-01-27 |
22.50 |
22.50 |
21.88 |
21.91 |
3.1M |
| 2025-01-24 |
22.02 |
22.41 |
21.96 |
22.34 |
4.0M |
| 2025-01-23 |
22.68 |
23.13 |
22.17 |
22.18 |
6.0M |
| 2025-01-22 |
21.94 |
22.66 |
21.85 |
22.19 |
4.2M |
| 2025-01-21 |
22.43 |
22.48 |
21.64 |
22.09 |
4.2M |
| 2025-01-20 |
21.52 |
22.53 |
21.52 |
22.30 |
6.6M |
| 2025-01-17 |
20.42 |
21.52 |
20.42 |
21.21 |
4.8M |
| 2025-01-16 |
20.60 |
20.87 |
20.38 |
20.56 |
2.3M |
| 2025-01-15 |
20.86 |
21.04 |
20.49 |
20.57 |
1.9M |
| 2025-01-14 |
19.96 |
20.91 |
19.79 |
20.88 |
2.8M |
| 2025-01-13 |
19.69 |
19.85 |
18.99 |
19.84 |
2.3M |
| 2025-01-10 |
20.50 |
20.76 |
19.79 |
19.80 |
3.2M |
| 2025-01-09 |
19.96 |
21.16 |
19.96 |
20.65 |
4.2M |
| 2025-01-08 |
20.30 |
20.39 |
19.36 |
19.96 |
2.6M |
| 2025-01-07 |
19.28 |
20.34 |
19.28 |
20.30 |
2.8M |
| 2025-01-06 |
19.34 |
19.68 |
18.64 |
19.24 |
2.5M |
| 2025-01-03 |
20.43 |
20.46 |
19.20 |
19.36 |
3.0M |
| 2025-01-02 |
20.90 |
21.25 |
20.13 |
20.29 |
2.5M |