| 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 |
19.23 |
19.39 |
18.82 |
19.09 |
5.4M |
| 2025-09-26 |
19.42 |
19.89 |
19.23 |
19.23 |
4.4M |
| 2025-09-25 |
19.70 |
19.98 |
19.39 |
19.40 |
5.3M |
| 2025-09-24 |
19.52 |
19.87 |
19.39 |
19.82 |
3.9M |
| 2025-09-23 |
19.76 |
19.88 |
19.20 |
19.69 |
6.5M |
| 2025-09-22 |
20.20 |
20.32 |
19.68 |
19.89 |
5.7M |
| 2025-09-19 |
20.31 |
20.50 |
20.00 |
20.35 |
7.0M |
| 2025-09-18 |
20.71 |
21.21 |
20.07 |
20.37 |
11.9M |
| 2025-09-17 |
20.09 |
21.02 |
20.09 |
20.78 |
11.5M |
| 2025-09-16 |
19.81 |
20.84 |
19.80 |
20.60 |
11.4M |
| 2025-09-15 |
19.60 |
20.29 |
19.51 |
19.82 |
7.9M |
| 2025-09-12 |
20.15 |
20.22 |
19.70 |
19.71 |
8.2M |
| 2025-09-11 |
19.90 |
20.18 |
19.48 |
20.14 |
9.2M |
| 2025-09-10 |
20.41 |
20.70 |
19.88 |
20.00 |
14.1M |
| 2025-09-09 |
19.46 |
21.20 |
19.40 |
20.86 |
21.7M |
| 2025-09-08 |
19.05 |
19.67 |
19.05 |
19.53 |
6.2M |
| 2025-09-05 |
19.14 |
19.31 |
18.88 |
19.19 |
7.7M |
| 2025-09-04 |
19.56 |
19.78 |
18.75 |
19.14 |
7.5M |
| 2025-09-03 |
20.30 |
20.46 |
19.42 |
19.53 |
8.4M |
| 2025-09-02 |
20.70 |
20.79 |
19.88 |
20.31 |
10.3M |
| 2025-09-01 |
20.60 |
20.92 |
20.22 |
20.87 |
10.0M |
| 2025-08-29 |
20.56 |
20.92 |
20.13 |
20.67 |
12.8M |
| 2025-08-28 |
21.26 |
21.50 |
19.73 |
20.60 |
20.2M |
| 2025-08-27 |
21.65 |
21.92 |
21.15 |
21.51 |
17.0M |
| 2025-08-26 |
21.91 |
21.96 |
21.45 |
21.50 |
13.3M |
| 2025-08-25 |
21.44 |
21.97 |
21.11 |
21.95 |
18.4M |
| 2025-08-22 |
21.23 |
21.49 |
21.00 |
21.44 |
12.6M |
| 2025-08-21 |
21.93 |
22.02 |
20.98 |
21.27 |
16.6M |
| 2025-08-20 |
22.30 |
22.42 |
21.70 |
21.92 |
16.0M |
| 2025-08-19 |
22.20 |
22.99 |
21.50 |
22.58 |
30.0M |
| 2025-08-18 |
21.88 |
22.32 |
21.80 |
22.15 |
18.9M |
| 2025-08-15 |
21.88 |
22.12 |
21.58 |
21.89 |
18.6M |
| 2025-08-14 |
22.42 |
22.76 |
21.80 |
21.86 |
17.5M |
| 2025-08-13 |
22.67 |
22.93 |
22.20 |
22.67 |
16.3M |
| 2025-08-12 |
23.00 |
23.33 |
22.41 |
22.85 |
17.0M |
| 2025-08-11 |
23.50 |
23.90 |
22.68 |
23.00 |
22.0M |
| 2025-08-08 |
24.80 |
24.80 |
23.20 |
23.45 |
27.5M |
| 2025-08-07 |
23.10 |
25.98 |
22.07 |
25.20 |
41.7M |
| 2025-08-06 |
23.08 |
24.32 |
22.85 |
23.53 |
30.7M |
| 2025-08-05 |
23.89 |
24.88 |
22.75 |
23.94 |
40.8M |
| 2025-08-04 |
21.28 |
24.35 |
21.21 |
23.30 |
45.0M |
| 2025-08-01 |
22.08 |
23.70 |
20.80 |
21.48 |
53.4M |
| 2025-07-31 |
17.19 |
20.71 |
17.18 |
20.71 |
35.6M |
| 2025-07-30 |
18.04 |
18.14 |
17.01 |
17.26 |
8.7M |
| 2025-07-29 |
17.78 |
18.21 |
17.60 |
18.14 |
6.4M |
| 2025-07-28 |
17.54 |
17.98 |
17.41 |
17.81 |
4.2M |
| 2025-07-25 |
17.63 |
17.72 |
17.41 |
17.52 |
4.0M |
| 2025-07-24 |
17.88 |
17.95 |
17.31 |
17.71 |
6.9M |
| 2025-07-23 |
18.06 |
18.10 |
17.67 |
17.77 |
4.9M |
| 2025-07-22 |
18.26 |
18.60 |
17.96 |
18.10 |
5.8M |
| 2025-07-21 |
17.97 |
18.31 |
17.76 |
18.26 |
5.2M |
| 2025-07-18 |
17.90 |
18.05 |
17.75 |
17.88 |
4.3M |
| 2025-07-17 |
17.70 |
18.08 |
17.60 |
17.96 |
5.1M |
| 2025-07-16 |
17.56 |
17.89 |
17.42 |
17.70 |
5.1M |
| 2025-07-15 |
17.97 |
18.15 |
17.36 |
17.56 |
5.8M |
| 2025-07-14 |
17.99 |
17.99 |
17.60 |
17.83 |
3.8M |
| 2025-07-11 |
17.79 |
18.18 |
17.63 |
17.92 |
4.5M |
| 2025-07-10 |
18.04 |
18.15 |
17.55 |
17.86 |
4.9M |
| 2025-07-09 |
18.22 |
18.51 |
18.10 |
18.14 |
7.0M |
| 2025-07-08 |
17.60 |
18.68 |
17.60 |
18.40 |
10.1M |
| 2025-07-07 |
17.31 |
17.69 |
17.10 |
17.66 |
5.2M |
| 2025-07-04 |
17.25 |
17.59 |
17.00 |
17.24 |
4.9M |
| 2025-07-03 |
17.39 |
17.64 |
17.19 |
17.28 |
3.8M |
| 2025-07-02 |
17.60 |
17.67 |
17.33 |
17.39 |
4.3M |
| 2025-07-01 |
17.64 |
17.84 |
17.36 |
17.71 |
6.2M |
| 2025-06-30 |
16.90 |
18.14 |
16.82 |
17.73 |
10.8M |
| 2025-06-27 |
17.18 |
17.25 |
16.86 |
16.97 |
4.0M |
| 2025-06-26 |
17.10 |
17.42 |
17.04 |
17.13 |
6.4M |
| 2025-06-25 |
16.70 |
17.23 |
16.70 |
17.14 |
7.7M |
| 2025-06-24 |
16.07 |
16.94 |
15.80 |
16.68 |
7.9M |
| 2025-06-23 |
15.63 |
15.85 |
15.50 |
15.76 |
4.5M |
| 2025-06-20 |
16.00 |
16.22 |
15.70 |
15.74 |
4.0M |
| 2025-06-19 |
16.30 |
16.51 |
16.05 |
16.09 |
3.1M |
| 2025-06-18 |
16.39 |
16.56 |
16.23 |
16.35 |
2.8M |
| 2025-06-17 |
16.45 |
16.55 |
16.13 |
16.53 |
4.2M |
| 2025-06-16 |
16.10 |
16.56 |
16.06 |
16.50 |
5.1M |
| 2025-06-13 |
16.87 |
17.02 |
16.18 |
16.20 |
6.0M |
| 2025-06-12 |
16.74 |
16.96 |
16.59 |
16.85 |
3.3M |
| 2025-06-11 |
17.05 |
17.19 |
16.84 |
16.85 |
4.4M |
| 2025-06-10 |
17.11 |
17.33 |
16.72 |
17.06 |
5.2M |
| 2025-06-09 |
17.47 |
17.63 |
17.00 |
17.17 |
6.0M |
| 2025-06-06 |
17.62 |
17.84 |
17.38 |
17.47 |
5.9M |
| 2025-06-05 |
17.17 |
17.73 |
17.00 |
17.68 |
9.1M |
| 2025-06-04 |
18.27 |
18.29 |
16.90 |
17.27 |
13.6M |
| 2025-06-03 |
17.15 |
18.29 |
17.03 |
17.55 |
15.4M |
| 2025-05-30 |
16.98 |
17.05 |
16.70 |
16.88 |
4.0M |
| 2025-05-29 |
16.71 |
17.33 |
16.68 |
17.00 |
5.9M |
| 2025-05-28 |
17.02 |
17.13 |
16.65 |
16.71 |
3.5M |
| 2025-05-27 |
17.00 |
17.08 |
16.46 |
17.03 |
5.2M |
| 2025-05-26 |
16.85 |
17.21 |
16.79 |
17.05 |
5.6M |
| 2025-05-23 |
16.70 |
17.44 |
16.70 |
16.88 |
8.1M |
| 2025-05-22 |
16.80 |
17.03 |
16.66 |
16.70 |
4.6M |
| 2025-05-21 |
17.15 |
17.20 |
16.57 |
17.05 |
6.6M |
| 2025-05-20 |
16.90 |
17.30 |
16.90 |
17.16 |
5.5M |
| 2025-05-19 |
17.18 |
17.38 |
16.50 |
16.98 |
8.0M |
| 2025-05-16 |
17.00 |
17.49 |
17.00 |
17.12 |
6.4M |
| 2025-05-15 |
17.18 |
17.43 |
16.89 |
17.00 |
7.2M |
| 2025-05-14 |
17.61 |
17.87 |
17.19 |
17.27 |
9.6M |
| 2025-05-13 |
18.18 |
18.22 |
17.57 |
17.67 |
11.8M |
| 2025-05-12 |
17.63 |
18.77 |
17.63 |
18.10 |
16.5M |
| 2025-05-09 |
18.66 |
18.90 |
17.61 |
17.90 |
19.9M |
| 2025-05-08 |
17.56 |
19.44 |
17.45 |
19.09 |
27.6M |
| 2025-05-07 |
17.52 |
18.46 |
17.19 |
17.78 |
15.6M |
| 2025-05-06 |
16.87 |
17.60 |
16.87 |
17.39 |
10.9M |
| 2025-04-30 |
16.37 |
16.89 |
16.35 |
16.70 |
6.1M |
| 2025-04-29 |
16.00 |
16.52 |
15.88 |
16.41 |
5.7M |
| 2025-04-28 |
16.29 |
16.30 |
15.91 |
16.00 |
5.6M |
| 2025-04-25 |
16.09 |
16.87 |
16.01 |
16.14 |
11.2M |
| 2025-04-24 |
15.46 |
16.26 |
15.35 |
15.86 |
12.0M |
| 2025-04-23 |
14.92 |
15.55 |
14.91 |
15.45 |
9.4M |
| 2025-04-22 |
15.08 |
15.30 |
14.82 |
14.92 |
7.9M |
| 2025-04-21 |
14.00 |
15.42 |
13.90 |
15.36 |
13.4M |
| 2025-04-18 |
14.00 |
14.44 |
13.87 |
14.07 |
5.4M |
| 2025-04-17 |
13.88 |
14.47 |
13.72 |
14.11 |
6.4M |
| 2025-04-16 |
14.99 |
15.00 |
13.82 |
13.97 |
7.2M |
| 2025-04-15 |
14.41 |
14.67 |
14.18 |
14.59 |
5.5M |
| 2025-04-14 |
14.65 |
14.85 |
14.41 |
14.47 |
7.2M |
| 2025-04-11 |
14.98 |
15.45 |
14.38 |
14.38 |
12.4M |
| 2025-04-10 |
14.38 |
15.06 |
14.38 |
14.53 |
11.7M |
| 2025-04-09 |
13.20 |
14.60 |
11.92 |
14.45 |
15.1M |
| 2025-04-08 |
13.17 |
14.09 |
12.71 |
13.79 |
9.7M |
| 2025-04-07 |
15.45 |
15.45 |
13.18 |
13.18 |
12.6M |
| 2025-04-03 |
16.16 |
16.67 |
16.02 |
16.48 |
6.0M |
| 2025-04-02 |
15.89 |
16.44 |
15.80 |
16.35 |
5.5M |
| 2025-04-01 |
15.87 |
16.28 |
15.83 |
15.90 |
3.5M |
| 2025-03-31 |
16.02 |
16.22 |
15.25 |
15.91 |
7.7M |
| 2025-03-28 |
16.54 |
16.73 |
16.23 |
16.31 |
4.0M |
| 2025-03-27 |
16.66 |
16.88 |
16.31 |
16.60 |
4.7M |
| 2025-03-26 |
16.81 |
17.22 |
16.46 |
16.82 |
5.9M |
| 2025-03-25 |
17.20 |
17.23 |
16.44 |
16.57 |
4.9M |
| 2025-03-24 |
17.50 |
17.65 |
16.27 |
17.08 |
11.4M |
| 2025-03-21 |
18.21 |
18.37 |
17.23 |
17.78 |
12.5M |
| 2025-03-20 |
17.80 |
18.80 |
17.51 |
18.49 |
15.5M |
| 2025-03-19 |
18.50 |
18.65 |
17.80 |
18.00 |
13.2M |
| 2025-03-18 |
17.43 |
18.10 |
17.32 |
17.97 |
12.7M |
| 2025-03-17 |
17.59 |
17.95 |
17.40 |
17.54 |
9.6M |
| 2025-03-14 |
17.43 |
17.78 |
16.95 |
17.56 |
11.7M |
| 2025-03-13 |
17.76 |
17.99 |
16.93 |
17.60 |
18.0M |
| 2025-03-12 |
17.85 |
18.68 |
17.49 |
17.93 |
23.6M |
| 2025-03-11 |
16.63 |
18.34 |
16.63 |
17.38 |
15.3M |
| 2025-03-10 |
17.68 |
18.17 |
16.92 |
17.00 |
13.8M |
| 2025-03-07 |
16.79 |
17.88 |
16.79 |
17.68 |
19.8M |
| 2025-03-06 |
16.77 |
17.51 |
16.60 |
17.01 |
16.8M |
| 2025-03-05 |
16.77 |
17.18 |
16.53 |
16.77 |
15.0M |
| 2025-03-04 |
15.19 |
17.00 |
15.19 |
16.93 |
23.3M |
| 2025-03-03 |
15.10 |
16.08 |
15.10 |
15.35 |
9.4M |
| 2025-02-28 |
15.66 |
15.75 |
15.00 |
15.05 |
9.7M |
| 2025-02-27 |
15.81 |
16.30 |
15.45 |
15.81 |
11.1M |
| 2025-02-26 |
16.39 |
16.73 |
15.92 |
15.96 |
13.9M |
| 2025-02-25 |
16.11 |
16.47 |
15.74 |
16.12 |
10.7M |
| 2025-02-24 |
16.88 |
16.90 |
16.15 |
16.40 |
13.9M |
| 2025-02-21 |
16.18 |
17.00 |
15.98 |
16.72 |
15.5M |
| 2025-02-20 |
16.74 |
16.99 |
15.96 |
16.20 |
18.5M |
| 2025-02-19 |
15.43 |
17.28 |
15.43 |
16.74 |
19.7M |
| 2025-02-18 |
16.14 |
16.50 |
15.53 |
15.68 |
17.7M |
| 2025-02-17 |
15.66 |
16.20 |
15.42 |
16.06 |
17.3M |
| 2025-02-14 |
14.70 |
16.29 |
14.70 |
16.04 |
27.9M |
| 2025-02-13 |
15.21 |
15.35 |
14.48 |
14.75 |
14.1M |
| 2025-02-12 |
15.03 |
15.41 |
14.71 |
15.26 |
14.7M |
| 2025-02-11 |
15.53 |
15.73 |
15.01 |
15.18 |
14.8M |
| 2025-02-10 |
15.25 |
15.48 |
14.79 |
15.18 |
17.9M |
| 2025-02-07 |
14.80 |
15.50 |
14.67 |
15.37 |
31.0M |
| 2025-02-06 |
13.47 |
15.30 |
13.40 |
14.92 |
31.7M |
| 2025-02-05 |
13.32 |
13.68 |
13.10 |
13.60 |
14.2M |
| 2025-01-27 |
13.17 |
14.26 |
12.96 |
13.11 |
11.5M |
| 2025-01-24 |
13.21 |
13.53 |
12.97 |
13.09 |
16.4M |
| 2025-01-23 |
13.85 |
14.36 |
13.20 |
13.35 |
28.3M |
| 2025-01-22 |
13.30 |
13.83 |
12.94 |
13.70 |
19.9M |
| 2025-01-21 |
13.40 |
13.54 |
13.13 |
13.49 |
13.6M |
| 2025-01-20 |
12.88 |
13.60 |
12.72 |
13.40 |
20.7M |
| 2025-01-17 |
12.95 |
12.98 |
12.48 |
12.78 |
10.0M |
| 2025-01-16 |
13.06 |
13.13 |
12.73 |
12.95 |
11.4M |
| 2025-01-15 |
13.28 |
13.40 |
12.96 |
13.05 |
12.4M |
| 2025-01-14 |
12.30 |
13.45 |
12.30 |
13.29 |
22.6M |
| 2025-01-13 |
11.61 |
12.45 |
11.30 |
12.31 |
11.7M |
| 2025-01-10 |
12.88 |
12.99 |
11.95 |
11.96 |
13.6M |
| 2025-01-09 |
12.78 |
12.92 |
12.65 |
12.85 |
13.6M |
| 2025-01-08 |
12.60 |
13.02 |
12.35 |
13.02 |
17.6M |
| 2025-01-07 |
12.46 |
12.78 |
12.20 |
12.77 |
14.2M |
| 2025-01-06 |
11.72 |
12.75 |
11.42 |
12.48 |
14.4M |
| 2025-01-03 |
12.07 |
12.49 |
11.81 |
12.07 |
11.6M |
| 2025-01-02 |
11.67 |
12.80 |
11.46 |
12.07 |
13.9M |