| 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 |
| 2025-09-30 |
24.60 |
24.76 |
24.24 |
24.27 |
2.5M |
| 2025-09-29 |
24.20 |
24.88 |
23.78 |
24.50 |
3.2M |
| 2025-09-26 |
24.66 |
25.10 |
24.19 |
24.20 |
2.8M |
| 2025-09-25 |
24.67 |
25.22 |
24.50 |
24.66 |
3.2M |
| 2025-09-24 |
24.09 |
24.81 |
23.93 |
24.78 |
3.9M |
| 2025-09-23 |
25.29 |
25.37 |
23.61 |
24.21 |
5.9M |
| 2025-09-22 |
25.28 |
25.55 |
25.20 |
25.36 |
2.1M |
| 2025-09-19 |
25.90 |
26.13 |
25.33 |
25.33 |
3.4M |
| 2025-09-18 |
26.53 |
26.74 |
25.56 |
25.90 |
5.8M |
| 2025-09-17 |
26.55 |
26.85 |
26.24 |
26.56 |
4.9M |
| 2025-09-16 |
26.00 |
27.16 |
25.82 |
26.78 |
6.6M |
| 2025-09-15 |
26.30 |
26.90 |
26.05 |
26.19 |
5.5M |
| 2025-09-12 |
25.80 |
27.33 |
25.75 |
26.70 |
10.0M |
| 2025-09-11 |
25.40 |
25.82 |
25.06 |
25.79 |
4.5M |
| 2025-09-10 |
25.37 |
25.83 |
25.11 |
25.44 |
3.0M |
| 2025-09-09 |
25.90 |
25.92 |
25.14 |
25.40 |
3.3M |
| 2025-09-08 |
25.38 |
25.89 |
25.38 |
25.86 |
3.5M |
| 2025-09-05 |
25.25 |
25.53 |
24.95 |
25.53 |
3.6M |
| 2025-09-04 |
25.37 |
25.85 |
24.77 |
25.14 |
4.8M |
| 2025-09-03 |
26.47 |
26.68 |
25.26 |
25.37 |
5.4M |
| 2025-09-02 |
27.51 |
27.70 |
26.26 |
26.45 |
6.4M |
| 2025-09-01 |
27.26 |
28.01 |
27.26 |
27.72 |
5.6M |
| 2025-08-29 |
27.38 |
27.75 |
27.10 |
27.14 |
5.1M |
| 2025-08-28 |
27.60 |
27.95 |
26.26 |
27.53 |
9.3M |
| 2025-08-27 |
28.89 |
29.09 |
27.51 |
27.70 |
10.1M |
| 2025-08-26 |
28.66 |
29.53 |
28.27 |
28.90 |
11.7M |
| 2025-08-25 |
29.08 |
29.25 |
28.53 |
28.65 |
9.4M |
| 2025-08-22 |
28.55 |
29.24 |
28.50 |
28.82 |
9.2M |
| 2025-08-21 |
29.80 |
30.37 |
28.85 |
28.92 |
13.8M |
| 2025-08-20 |
28.59 |
29.21 |
28.26 |
28.88 |
9.3M |
| 2025-08-19 |
29.61 |
30.80 |
28.86 |
28.92 |
14.6M |
| 2025-08-18 |
28.94 |
29.46 |
28.68 |
29.45 |
14.6M |
| 2025-08-15 |
28.21 |
29.20 |
27.75 |
29.07 |
14.0M |
| 2025-08-14 |
28.04 |
29.20 |
28.03 |
28.63 |
14.9M |
| 2025-08-13 |
27.95 |
28.80 |
27.62 |
28.37 |
10.5M |
| 2025-08-12 |
27.95 |
28.27 |
27.79 |
28.05 |
6.4M |
| 2025-08-11 |
28.19 |
28.52 |
27.50 |
28.20 |
10.6M |
| 2025-08-08 |
27.80 |
28.90 |
27.50 |
28.19 |
16.7M |
| 2025-08-07 |
26.71 |
27.46 |
26.63 |
27.41 |
6.9M |
| 2025-08-06 |
26.70 |
26.94 |
26.54 |
26.88 |
4.4M |
| 2025-08-05 |
26.34 |
26.87 |
26.26 |
26.77 |
6.4M |
| 2025-08-04 |
26.05 |
26.36 |
25.70 |
26.34 |
3.4M |
| 2025-08-01 |
26.38 |
26.78 |
25.73 |
26.05 |
6.3M |
| 2025-07-31 |
26.70 |
27.24 |
26.43 |
26.43 |
5.2M |
| 2025-07-30 |
27.55 |
27.60 |
26.69 |
26.75 |
6.2M |
| 2025-07-29 |
27.50 |
27.70 |
27.11 |
27.70 |
6.1M |
| 2025-07-28 |
27.44 |
27.93 |
27.32 |
27.77 |
5.8M |
| 2025-07-25 |
27.68 |
27.87 |
27.33 |
27.45 |
5.1M |
| 2025-07-24 |
27.08 |
27.87 |
26.97 |
27.85 |
7.6M |
| 2025-07-23 |
27.51 |
27.53 |
27.01 |
27.10 |
5.4M |
| 2025-07-22 |
27.71 |
27.88 |
27.20 |
27.39 |
6.7M |
| 2025-07-21 |
27.95 |
28.11 |
27.65 |
27.85 |
5.7M |
| 2025-07-18 |
28.48 |
28.57 |
27.81 |
27.95 |
6.7M |
| 2025-07-17 |
28.51 |
28.86 |
28.15 |
28.36 |
7.7M |
| 2025-07-16 |
28.26 |
28.55 |
27.66 |
28.43 |
7.0M |
| 2025-07-15 |
28.69 |
28.89 |
27.81 |
28.23 |
8.8M |
| 2025-07-14 |
29.64 |
29.66 |
28.50 |
28.66 |
14.7M |
| 2025-07-11 |
29.62 |
30.46 |
29.09 |
29.98 |
15.9M |
| 2025-07-10 |
29.90 |
31.13 |
29.40 |
29.63 |
21.1M |
| 2025-07-09 |
29.93 |
30.53 |
29.30 |
29.84 |
14.5M |
| 2025-07-08 |
29.50 |
30.40 |
28.91 |
30.40 |
21.8M |
| 2025-07-07 |
28.80 |
29.97 |
28.69 |
29.45 |
21.9M |
| 2025-07-04 |
27.46 |
30.20 |
26.67 |
29.11 |
27.9M |
| 2025-07-03 |
27.29 |
27.56 |
26.91 |
27.22 |
9.0M |
| 2025-07-02 |
28.02 |
28.39 |
27.17 |
27.42 |
12.1M |
| 2025-07-01 |
29.40 |
29.54 |
28.13 |
28.52 |
17.7M |
| 2025-06-30 |
28.93 |
30.34 |
28.93 |
29.83 |
20.5M |
| 2025-06-27 |
30.30 |
32.24 |
29.29 |
29.73 |
28.6M |
| 2025-06-26 |
28.80 |
32.58 |
28.45 |
30.84 |
34.2M |
| 2025-06-25 |
27.07 |
30.20 |
27.00 |
29.60 |
30.4M |
| 2025-06-24 |
28.04 |
29.70 |
27.63 |
29.24 |
28.4M |
| 2025-06-23 |
26.73 |
28.76 |
26.60 |
28.50 |
26.5M |
| 2025-06-20 |
27.56 |
27.89 |
26.33 |
26.90 |
23.0M |
| 2025-06-19 |
30.11 |
30.30 |
28.05 |
28.16 |
32.5M |
| 2025-06-18 |
31.74 |
33.30 |
30.21 |
30.40 |
52.7M |
| 2025-06-17 |
25.70 |
31.12 |
25.68 |
31.12 |
32.4M |
| 2025-06-16 |
25.14 |
25.96 |
25.01 |
25.93 |
19.9M |
| 2025-06-13 |
26.52 |
26.99 |
24.69 |
24.76 |
19.7M |
| 2025-06-12 |
24.50 |
25.63 |
24.50 |
25.47 |
15.6M |
| 2025-06-11 |
24.11 |
25.18 |
23.93 |
25.00 |
15.9M |
| 2025-06-10 |
24.70 |
24.70 |
23.83 |
24.25 |
8.5M |
| 2025-06-09 |
24.79 |
24.89 |
24.42 |
24.74 |
9.0M |
| 2025-06-06 |
24.40 |
25.26 |
24.30 |
24.51 |
11.7M |
| 2025-06-05 |
24.06 |
24.97 |
24.02 |
24.80 |
15.0M |
| 2025-06-04 |
24.01 |
24.90 |
23.88 |
24.20 |
9.7M |
| 2025-06-03 |
24.20 |
25.00 |
23.78 |
24.35 |
15.9M |
| 2025-05-30 |
24.08 |
24.65 |
23.61 |
23.73 |
12.1M |
| 2025-05-29 |
22.02 |
24.46 |
22.00 |
24.20 |
17.8M |
| 2025-05-28 |
21.90 |
22.50 |
21.67 |
22.10 |
5.3M |
| 2025-05-27 |
21.99 |
22.10 |
21.80 |
21.95 |
2.8M |
| 2025-05-26 |
21.92 |
22.28 |
21.80 |
22.15 |
3.4M |
| 2025-05-23 |
22.30 |
23.16 |
21.90 |
21.90 |
6.7M |
| 2025-05-22 |
22.72 |
23.07 |
22.27 |
22.34 |
4.9M |
| 2025-05-21 |
23.26 |
23.47 |
22.72 |
22.80 |
4.9M |
| 2025-05-20 |
23.10 |
23.30 |
22.67 |
23.28 |
5.2M |
| 2025-05-19 |
23.01 |
23.23 |
22.72 |
23.14 |
4.1M |
| 2025-05-16 |
23.10 |
23.29 |
22.80 |
22.98 |
5.1M |
| 2025-05-15 |
24.22 |
24.38 |
23.10 |
23.16 |
9.7M |
| 2025-05-14 |
24.14 |
24.74 |
23.83 |
24.54 |
10.9M |
| 2025-05-13 |
24.60 |
24.61 |
24.00 |
24.22 |
9.3M |
| 2025-05-12 |
23.68 |
24.75 |
23.42 |
24.61 |
15.4M |
| 2025-05-09 |
23.92 |
24.07 |
23.22 |
23.60 |
10.3M |
| 2025-05-08 |
23.46 |
24.45 |
23.08 |
24.07 |
14.3M |
| 2025-05-07 |
24.30 |
24.76 |
23.01 |
23.35 |
13.5M |
| 2025-05-06 |
22.53 |
23.39 |
22.53 |
23.38 |
9.8M |
| 2025-04-30 |
22.23 |
22.67 |
22.04 |
22.17 |
6.7M |
| 2025-04-29 |
22.31 |
22.52 |
21.80 |
22.12 |
7.0M |
| 2025-04-28 |
23.04 |
23.68 |
22.47 |
22.50 |
10.1M |
| 2025-04-25 |
23.39 |
24.40 |
22.42 |
23.39 |
14.4M |
| 2025-04-24 |
24.48 |
24.68 |
22.81 |
22.96 |
18.2M |
| 2025-04-23 |
24.83 |
26.72 |
24.37 |
24.44 |
24.0M |
| 2025-04-22 |
25.50 |
26.57 |
24.88 |
25.49 |
26.7M |
| 2025-04-21 |
23.67 |
25.78 |
23.67 |
24.73 |
20.9M |
| 2025-04-18 |
24.20 |
26.30 |
23.75 |
24.24 |
26.8M |
| 2025-04-17 |
24.13 |
25.33 |
23.51 |
25.13 |
30.8M |
| 2025-04-16 |
20.12 |
24.18 |
19.22 |
24.18 |
20.3M |
| 2025-04-15 |
20.49 |
20.55 |
20.01 |
20.15 |
3.0M |
| 2025-04-14 |
20.25 |
20.64 |
20.15 |
20.40 |
4.8M |
| 2025-04-11 |
19.69 |
20.12 |
19.50 |
19.77 |
4.7M |
| 2025-04-10 |
19.29 |
20.30 |
19.29 |
19.87 |
8.2M |
| 2025-04-09 |
17.71 |
18.95 |
16.45 |
18.78 |
7.0M |
| 2025-04-08 |
17.40 |
18.42 |
17.36 |
17.88 |
5.8M |
| 2025-04-07 |
19.84 |
20.36 |
17.36 |
17.36 |
6.5M |
| 2025-04-03 |
21.80 |
22.13 |
21.42 |
21.70 |
2.5M |
| 2025-04-02 |
22.20 |
22.40 |
21.99 |
22.04 |
2.0M |
| 2025-04-01 |
21.82 |
22.26 |
21.82 |
22.12 |
2.5M |
| 2025-03-31 |
22.11 |
22.13 |
21.40 |
21.82 |
3.4M |
| 2025-03-28 |
22.57 |
22.70 |
22.17 |
22.17 |
2.2M |
| 2025-03-27 |
22.50 |
22.80 |
22.25 |
22.45 |
2.6M |
| 2025-03-26 |
22.40 |
22.75 |
22.30 |
22.61 |
2.8M |
| 2025-03-25 |
22.60 |
22.68 |
22.10 |
22.37 |
3.0M |
| 2025-03-24 |
23.46 |
23.67 |
21.99 |
22.70 |
5.5M |
| 2025-03-21 |
24.11 |
24.15 |
23.42 |
23.46 |
4.8M |
| 2025-03-20 |
24.60 |
24.83 |
24.20 |
24.20 |
3.8M |
| 2025-03-19 |
25.01 |
25.01 |
24.46 |
24.55 |
4.4M |
| 2025-03-18 |
25.06 |
25.29 |
24.77 |
25.08 |
4.7M |
| 2025-03-17 |
25.08 |
25.32 |
24.92 |
24.98 |
5.0M |
| 2025-03-14 |
24.41 |
25.30 |
24.08 |
25.30 |
7.2M |
| 2025-03-13 |
25.70 |
25.70 |
24.31 |
24.52 |
7.8M |
| 2025-03-12 |
25.68 |
26.10 |
25.50 |
25.74 |
6.8M |
| 2025-03-11 |
25.52 |
25.74 |
25.23 |
25.62 |
7.2M |
| 2025-03-10 |
26.43 |
26.50 |
25.60 |
26.10 |
9.8M |
| 2025-03-07 |
26.73 |
27.39 |
26.27 |
26.50 |
15.0M |
| 2025-03-06 |
25.96 |
27.56 |
25.87 |
27.13 |
19.1M |
| 2025-03-05 |
26.05 |
26.05 |
25.29 |
25.74 |
7.1M |
| 2025-03-04 |
25.63 |
26.06 |
25.52 |
26.06 |
7.5M |
| 2025-03-03 |
25.62 |
26.43 |
25.28 |
26.03 |
9.3M |
| 2025-02-28 |
26.58 |
26.99 |
25.36 |
25.50 |
12.2M |
| 2025-02-27 |
25.95 |
26.69 |
25.76 |
26.68 |
13.3M |
| 2025-02-26 |
25.60 |
25.95 |
25.28 |
25.94 |
8.1M |
| 2025-02-25 |
25.80 |
26.18 |
25.56 |
25.62 |
8.1M |
| 2025-02-24 |
26.45 |
26.64 |
25.88 |
26.23 |
10.6M |
| 2025-02-21 |
26.20 |
26.80 |
26.08 |
26.76 |
15.0M |
| 2025-02-20 |
25.91 |
26.65 |
25.80 |
26.09 |
9.2M |
| 2025-02-19 |
25.59 |
25.94 |
25.42 |
25.93 |
7.9M |
| 2025-02-18 |
26.68 |
26.90 |
25.21 |
25.45 |
13.2M |
| 2025-02-17 |
26.51 |
27.13 |
26.12 |
27.10 |
17.1M |
| 2025-02-14 |
26.06 |
26.59 |
25.83 |
26.41 |
12.2M |
| 2025-02-13 |
27.00 |
27.00 |
25.76 |
26.04 |
13.4M |
| 2025-02-12 |
26.40 |
26.78 |
26.26 |
26.71 |
16.2M |
| 2025-02-11 |
26.00 |
26.97 |
25.67 |
26.81 |
22.2M |
| 2025-02-10 |
25.70 |
26.06 |
25.40 |
26.06 |
17.2M |
| 2025-02-07 |
24.72 |
25.84 |
24.52 |
25.48 |
19.1M |
| 2025-02-06 |
24.00 |
24.73 |
23.56 |
24.71 |
13.1M |
| 2025-02-05 |
23.71 |
24.09 |
23.52 |
23.90 |
9.1M |
| 2025-01-27 |
24.92 |
25.27 |
23.31 |
23.37 |
12.2M |
| 2025-01-24 |
24.55 |
25.07 |
24.31 |
25.00 |
14.3M |
| 2025-01-23 |
25.59 |
26.12 |
24.50 |
24.54 |
19.5M |
| 2025-01-22 |
24.26 |
25.20 |
24.14 |
25.07 |
20.0M |
| 2025-01-21 |
25.04 |
25.52 |
23.85 |
24.68 |
17.7M |
| 2025-01-20 |
23.76 |
26.23 |
23.56 |
24.84 |
27.5M |
| 2025-01-17 |
23.21 |
23.37 |
22.74 |
23.00 |
11.4M |
| 2025-01-16 |
24.01 |
24.47 |
23.25 |
23.44 |
13.7M |
| 2025-01-15 |
24.30 |
24.64 |
23.48 |
23.66 |
14.9M |
| 2025-01-14 |
23.27 |
24.69 |
22.87 |
24.54 |
19.2M |
| 2025-01-13 |
22.34 |
23.40 |
21.59 |
22.87 |
15.2M |
| 2025-01-10 |
25.54 |
25.75 |
22.89 |
23.04 |
24.4M |
| 2025-01-09 |
26.45 |
26.45 |
25.20 |
26.03 |
25.2M |
| 2025-01-08 |
25.30 |
27.50 |
24.92 |
26.85 |
32.7M |
| 2025-01-07 |
24.90 |
26.20 |
24.00 |
25.72 |
27.6M |
| 2025-01-06 |
28.00 |
28.60 |
24.50 |
24.50 |
33.4M |
| 2025-01-03 |
31.25 |
34.56 |
29.50 |
30.63 |
43.8M |
| 2025-01-02 |
29.38 |
33.03 |
28.11 |
32.30 |
41.7M |