| 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 |
23.84 |
24.13 |
23.21 |
23.37 |
7.8M |
| 2025-09-26 |
24.65 |
25.35 |
23.90 |
23.90 |
11.8M |
| 2025-09-25 |
24.66 |
25.19 |
24.61 |
24.79 |
6.3M |
| 2025-09-24 |
25.00 |
25.10 |
24.60 |
24.78 |
7.3M |
| 2025-09-23 |
25.00 |
25.87 |
24.56 |
25.11 |
9.9M |
| 2025-09-22 |
25.71 |
25.84 |
23.97 |
25.20 |
15.0M |
| 2025-09-19 |
26.64 |
26.74 |
25.63 |
25.85 |
9.0M |
| 2025-09-18 |
27.22 |
28.15 |
26.12 |
26.56 |
18.5M |
| 2025-09-17 |
26.14 |
27.80 |
25.69 |
27.28 |
20.9M |
| 2025-09-16 |
24.53 |
25.90 |
24.52 |
25.90 |
17.5M |
| 2025-09-15 |
24.53 |
25.29 |
24.50 |
24.60 |
7.0M |
| 2025-09-12 |
25.18 |
25.40 |
24.41 |
24.53 |
9.0M |
| 2025-09-11 |
25.01 |
25.37 |
24.43 |
25.11 |
8.7M |
| 2025-09-10 |
24.71 |
25.56 |
24.62 |
25.12 |
8.7M |
| 2025-09-09 |
25.66 |
25.66 |
24.70 |
24.99 |
8.1M |
| 2025-09-08 |
25.18 |
25.69 |
25.04 |
25.63 |
9.6M |
| 2025-09-05 |
24.42 |
25.34 |
24.31 |
25.18 |
12.0M |
| 2025-09-04 |
26.11 |
26.17 |
23.81 |
24.51 |
18.9M |
| 2025-09-03 |
25.60 |
26.38 |
25.22 |
26.11 |
19.6M |
| 2025-09-02 |
24.52 |
26.46 |
24.52 |
25.80 |
24.5M |
| 2025-09-01 |
25.00 |
25.30 |
24.41 |
24.51 |
8.8M |
| 2025-08-29 |
25.55 |
25.74 |
24.70 |
24.78 |
10.1M |
| 2025-08-28 |
25.83 |
26.08 |
24.88 |
25.86 |
14.0M |
| 2025-08-27 |
25.98 |
26.88 |
25.90 |
25.92 |
17.6M |
| 2025-08-26 |
25.51 |
26.48 |
25.45 |
25.85 |
15.3M |
| 2025-08-25 |
24.10 |
25.89 |
24.10 |
25.80 |
18.4M |
| 2025-08-22 |
23.92 |
24.23 |
23.92 |
24.08 |
5.0M |
| 2025-08-21 |
24.47 |
24.58 |
23.91 |
24.02 |
6.1M |
| 2025-08-20 |
24.35 |
24.49 |
24.05 |
24.46 |
5.7M |
| 2025-08-19 |
24.70 |
24.94 |
24.30 |
24.52 |
8.1M |
| 2025-08-18 |
23.95 |
25.00 |
23.95 |
24.74 |
10.5M |
| 2025-08-15 |
23.76 |
24.07 |
23.55 |
23.91 |
8.5M |
| 2025-08-14 |
24.80 |
24.81 |
23.68 |
23.83 |
9.8M |
| 2025-08-13 |
24.64 |
25.21 |
24.51 |
24.81 |
9.5M |
| 2025-08-12 |
24.95 |
25.10 |
24.55 |
24.84 |
8.2M |
| 2025-08-11 |
25.70 |
25.79 |
24.76 |
24.93 |
15.2M |
| 2025-08-08 |
26.35 |
26.36 |
25.65 |
26.03 |
8.5M |
| 2025-08-07 |
25.72 |
26.57 |
25.53 |
26.35 |
11.8M |
| 2025-08-06 |
25.03 |
26.20 |
24.70 |
25.63 |
13.5M |
| 2025-08-05 |
24.41 |
25.11 |
24.33 |
25.09 |
9.8M |
| 2025-08-04 |
24.50 |
24.73 |
23.93 |
24.39 |
10.6M |
| 2025-08-01 |
24.30 |
25.30 |
24.00 |
24.70 |
18.7M |
| 2025-07-31 |
23.36 |
24.47 |
23.29 |
23.94 |
14.9M |
| 2025-07-30 |
23.33 |
24.12 |
23.20 |
23.40 |
8.5M |
| 2025-07-29 |
23.81 |
23.81 |
23.10 |
23.33 |
10.4M |
| 2025-07-28 |
23.93 |
24.25 |
23.76 |
23.82 |
5.1M |
| 2025-07-25 |
24.20 |
24.35 |
23.80 |
23.95 |
6.5M |
| 2025-07-24 |
23.69 |
24.65 |
23.66 |
24.26 |
10.0M |
| 2025-07-23 |
24.10 |
24.14 |
23.66 |
23.69 |
8.4M |
| 2025-07-22 |
23.74 |
24.37 |
23.65 |
24.10 |
10.0M |
| 2025-07-21 |
24.27 |
24.32 |
23.55 |
23.86 |
13.5M |
| 2025-07-18 |
23.80 |
24.27 |
23.58 |
24.27 |
9.2M |
| 2025-07-17 |
22.60 |
23.93 |
22.33 |
23.81 |
16.6M |
| 2025-07-16 |
23.10 |
23.39 |
22.76 |
23.25 |
8.1M |
| 2025-07-15 |
23.11 |
23.35 |
22.81 |
22.93 |
11.7M |
| 2025-07-14 |
23.49 |
23.93 |
22.66 |
23.18 |
16.2M |
| 2025-07-11 |
23.10 |
23.78 |
22.78 |
23.51 |
12.6M |
| 2025-07-10 |
23.02 |
23.80 |
22.70 |
23.12 |
17.5M |
| 2025-07-09 |
22.31 |
23.18 |
22.17 |
23.16 |
14.8M |
| 2025-07-08 |
22.20 |
22.60 |
22.07 |
22.35 |
8.2M |
| 2025-07-07 |
21.83 |
22.49 |
21.60 |
22.19 |
10.3M |
| 2025-07-04 |
21.30 |
22.50 |
21.21 |
21.83 |
16.7M |
| 2025-07-03 |
21.05 |
21.50 |
20.90 |
21.41 |
7.9M |
| 2025-07-02 |
20.69 |
21.58 |
20.52 |
21.20 |
12.3M |
| 2025-07-01 |
20.93 |
21.17 |
20.59 |
20.69 |
5.2M |
| 2025-06-30 |
21.23 |
21.23 |
20.70 |
21.01 |
6.9M |
| 2025-06-27 |
20.48 |
21.26 |
20.28 |
20.86 |
8.7M |
| 2025-06-26 |
20.46 |
21.11 |
20.28 |
20.34 |
7.2M |
| 2025-06-25 |
19.89 |
20.49 |
19.74 |
20.46 |
6.7M |
| 2025-06-24 |
19.26 |
19.88 |
19.03 |
19.88 |
5.7M |
| 2025-06-23 |
18.86 |
18.94 |
18.62 |
18.94 |
2.5M |
| 2025-06-20 |
19.40 |
19.47 |
18.78 |
18.79 |
4.2M |
| 2025-06-19 |
19.90 |
20.22 |
19.30 |
19.31 |
4.5M |
| 2025-06-18 |
19.71 |
20.07 |
19.48 |
20.05 |
3.7M |
| 2025-06-17 |
20.16 |
20.18 |
19.66 |
19.74 |
4.6M |
| 2025-06-16 |
20.10 |
20.46 |
19.91 |
20.12 |
3.9M |
| 2025-06-13 |
20.72 |
20.92 |
20.15 |
20.28 |
5.6M |
| 2025-06-12 |
21.36 |
21.54 |
20.84 |
20.97 |
5.6M |
| 2025-06-11 |
21.16 |
21.73 |
21.00 |
21.33 |
7.4M |
| 2025-06-10 |
20.72 |
21.75 |
20.32 |
21.05 |
11.6M |
| 2025-06-09 |
19.92 |
20.86 |
19.91 |
20.74 |
7.6M |
| 2025-06-06 |
20.01 |
20.19 |
19.83 |
19.97 |
4.1M |
| 2025-06-05 |
19.87 |
20.14 |
19.56 |
20.05 |
5.5M |
| 2025-06-04 |
19.86 |
20.09 |
19.82 |
19.92 |
3.1M |
| 2025-06-03 |
19.93 |
20.13 |
19.82 |
19.87 |
3.3M |
| 2025-05-30 |
20.67 |
20.67 |
19.80 |
19.95 |
5.3M |
| 2025-05-29 |
20.33 |
20.74 |
20.21 |
20.65 |
5.1M |
| 2025-05-28 |
20.65 |
20.89 |
20.43 |
20.49 |
3.2M |
| 2025-05-27 |
21.01 |
21.05 |
20.55 |
20.65 |
4.0M |
| 2025-05-26 |
20.86 |
21.13 |
20.78 |
21.09 |
3.6M |
| 2025-05-23 |
21.20 |
21.73 |
20.92 |
20.93 |
5.2M |
| 2025-05-22 |
21.82 |
22.14 |
21.34 |
21.41 |
6.8M |
| 2025-05-21 |
31.79 |
31.79 |
30.74 |
31.06 |
5.0M |
| 2025-05-20 |
31.80 |
32.18 |
31.33 |
31.92 |
3.6M |
| 2025-05-19 |
31.66 |
31.87 |
30.80 |
31.65 |
3.9M |
| 2025-05-16 |
31.33 |
32.33 |
31.33 |
31.66 |
4.8M |
| 2025-05-15 |
32.57 |
32.58 |
31.30 |
31.37 |
4.7M |
| 2025-05-14 |
32.60 |
32.95 |
32.30 |
32.62 |
4.8M |
| 2025-05-13 |
34.31 |
34.39 |
32.45 |
32.57 |
9.6M |
| 2025-05-12 |
33.52 |
34.65 |
33.22 |
33.83 |
8.0M |
| 2025-05-09 |
34.18 |
34.75 |
32.91 |
33.12 |
9.4M |
| 2025-05-08 |
32.37 |
34.77 |
32.22 |
34.42 |
13.1M |
| 2025-05-07 |
32.97 |
33.27 |
31.91 |
32.37 |
8.4M |
| 2025-05-06 |
32.10 |
33.11 |
31.18 |
32.97 |
13.5M |
| 2025-04-30 |
28.82 |
30.98 |
28.78 |
30.56 |
8.3M |
| 2025-04-29 |
28.31 |
29.06 |
28.25 |
28.82 |
3.3M |
| 2025-04-28 |
29.10 |
29.36 |
28.30 |
28.41 |
4.6M |
| 2025-04-25 |
29.90 |
30.09 |
28.96 |
29.09 |
6.2M |
| 2025-04-24 |
30.89 |
31.11 |
29.80 |
30.00 |
6.2M |
| 2025-04-23 |
30.00 |
31.60 |
29.95 |
31.16 |
9.3M |
| 2025-04-22 |
30.20 |
30.20 |
29.54 |
29.60 |
3.6M |
| 2025-04-21 |
28.88 |
30.30 |
28.70 |
30.15 |
5.2M |
| 2025-04-18 |
29.34 |
29.57 |
28.56 |
28.98 |
3.4M |
| 2025-04-17 |
29.52 |
30.11 |
29.27 |
29.30 |
4.9M |
| 2025-04-16 |
30.87 |
31.00 |
29.36 |
29.83 |
6.1M |
| 2025-04-15 |
31.20 |
31.71 |
30.70 |
31.10 |
6.9M |
| 2025-04-14 |
30.95 |
31.70 |
30.55 |
30.90 |
6.3M |
| 2025-04-11 |
29.80 |
31.10 |
29.80 |
30.39 |
7.6M |
| 2025-04-10 |
30.21 |
31.39 |
30.08 |
30.10 |
8.6M |
| 2025-04-09 |
27.40 |
29.55 |
25.44 |
29.08 |
9.4M |
| 2025-04-08 |
28.57 |
29.53 |
27.01 |
28.13 |
9.7M |
| 2025-04-07 |
32.65 |
33.20 |
27.74 |
27.74 |
10.0M |
| 2025-04-03 |
34.48 |
35.58 |
34.02 |
34.68 |
8.0M |
| 2025-04-02 |
34.37 |
36.33 |
34.20 |
35.20 |
9.2M |
| 2025-04-01 |
36.00 |
36.06 |
33.93 |
34.13 |
9.7M |
| 2025-03-31 |
35.00 |
35.95 |
33.50 |
35.75 |
10.4M |
| 2025-03-28 |
33.88 |
35.00 |
33.82 |
34.19 |
7.5M |
| 2025-03-27 |
34.47 |
34.75 |
33.42 |
34.03 |
6.2M |
| 2025-03-26 |
34.15 |
35.00 |
33.80 |
34.59 |
6.7M |
| 2025-03-25 |
36.01 |
36.08 |
34.20 |
34.46 |
7.4M |
| 2025-03-24 |
38.00 |
38.20 |
34.90 |
35.93 |
11.6M |
| 2025-03-21 |
40.43 |
40.43 |
37.85 |
37.85 |
10.5M |
| 2025-03-20 |
40.48 |
41.29 |
39.75 |
40.58 |
8.4M |
| 2025-03-19 |
41.58 |
41.58 |
39.54 |
40.93 |
12.7M |
| 2025-03-18 |
43.74 |
44.66 |
41.60 |
42.00 |
14.4M |
| 2025-03-17 |
42.97 |
44.44 |
41.53 |
43.86 |
15.5M |
| 2025-03-14 |
43.02 |
44.58 |
40.40 |
44.40 |
21.0M |
| 2025-03-13 |
46.00 |
47.27 |
42.01 |
44.00 |
22.4M |
| 2025-03-12 |
43.32 |
50.60 |
42.84 |
49.28 |
28.5M |
| 2025-03-11 |
43.02 |
45.29 |
41.38 |
43.31 |
26.4M |
| 2025-03-10 |
40.79 |
46.20 |
40.77 |
44.80 |
32.3M |
| 2025-03-07 |
31.90 |
38.50 |
31.78 |
38.50 |
29.1M |
| 2025-03-06 |
31.21 |
33.08 |
30.90 |
32.08 |
11.0M |
| 2025-03-05 |
31.82 |
31.82 |
31.11 |
31.18 |
4.1M |
| 2025-03-04 |
30.45 |
33.71 |
30.30 |
32.14 |
8.9M |
| 2025-03-03 |
30.60 |
31.33 |
30.00 |
30.72 |
4.8M |
| 2025-02-28 |
31.20 |
31.22 |
30.00 |
30.98 |
4.4M |
| 2025-02-27 |
31.10 |
31.80 |
30.70 |
31.40 |
5.1M |
| 2025-02-26 |
30.53 |
31.30 |
30.14 |
31.30 |
6.0M |
| 2025-02-25 |
30.11 |
31.12 |
29.98 |
30.52 |
6.1M |
| 2025-02-24 |
29.60 |
30.74 |
28.59 |
30.50 |
7.6M |
| 2025-02-21 |
29.30 |
29.99 |
28.48 |
29.80 |
7.2M |
| 2025-02-20 |
28.99 |
29.97 |
28.88 |
29.59 |
7.4M |
| 2025-02-19 |
28.73 |
29.53 |
28.59 |
28.98 |
4.3M |
| 2025-02-18 |
30.08 |
30.21 |
28.38 |
28.76 |
6.1M |
| 2025-02-17 |
30.85 |
31.16 |
29.66 |
30.19 |
5.1M |
| 2025-02-14 |
30.63 |
31.40 |
30.12 |
30.73 |
4.2M |
| 2025-02-13 |
31.50 |
31.96 |
31.10 |
31.17 |
3.7M |
| 2025-02-12 |
32.01 |
32.01 |
30.77 |
31.53 |
4.9M |
| 2025-02-11 |
32.38 |
32.45 |
31.54 |
31.86 |
5.1M |
| 2025-02-10 |
32.00 |
34.19 |
31.16 |
32.74 |
8.9M |
| 2025-02-07 |
31.88 |
32.75 |
31.18 |
32.02 |
8.2M |
| 2025-02-06 |
29.51 |
32.08 |
29.20 |
31.66 |
6.7M |
| 2025-02-05 |
29.78 |
30.15 |
28.70 |
29.51 |
3.8M |
| 2025-01-27 |
30.55 |
31.17 |
29.30 |
29.72 |
3.5M |
| 2025-01-24 |
30.76 |
31.06 |
30.30 |
30.93 |
5.1M |
| 2025-01-23 |
30.00 |
31.47 |
29.78 |
30.76 |
7.5M |
| 2025-01-22 |
30.00 |
30.23 |
29.58 |
29.80 |
3.3M |
| 2025-01-21 |
30.20 |
30.50 |
29.52 |
30.09 |
3.4M |
| 2025-01-20 |
29.95 |
30.38 |
28.91 |
30.38 |
5.6M |
| 2025-01-17 |
29.66 |
30.39 |
29.01 |
29.48 |
4.6M |
| 2025-01-16 |
29.87 |
31.80 |
27.60 |
30.15 |
10.4M |
| 2025-01-15 |
29.30 |
30.50 |
28.82 |
30.15 |
5.7M |
| 2025-01-14 |
27.98 |
29.65 |
27.68 |
29.60 |
5.6M |
| 2025-01-13 |
27.97 |
28.50 |
27.37 |
27.95 |
4.0M |
| 2025-01-10 |
28.10 |
29.59 |
28.08 |
28.62 |
5.6M |
| 2025-01-09 |
28.03 |
29.90 |
27.90 |
28.37 |
7.4M |
| 2025-01-08 |
27.90 |
29.20 |
26.55 |
28.56 |
6.9M |
| 2025-01-07 |
27.26 |
28.10 |
26.96 |
28.10 |
7.3M |
| 2025-01-06 |
25.00 |
27.26 |
24.14 |
27.25 |
8.8M |
| 2025-01-03 |
26.00 |
26.90 |
25.28 |
25.54 |
4.7M |
| 2025-01-02 |
25.69 |
26.89 |
24.99 |
26.05 |
5.4M |