| 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 |
56.02 |
56.49 |
53.70 |
53.80 |
4.9M |
| 2025-09-25 |
56.90 |
58.38 |
56.00 |
56.21 |
4.1M |
| 2025-09-24 |
56.80 |
58.52 |
56.20 |
56.71 |
4.4M |
| 2025-09-23 |
59.80 |
60.18 |
55.86 |
56.80 |
5.5M |
| 2025-09-22 |
57.19 |
61.00 |
56.40 |
60.20 |
6.1M |
| 2025-09-19 |
59.01 |
60.25 |
56.50 |
57.01 |
4.9M |
| 2025-09-18 |
56.23 |
61.60 |
55.52 |
59.50 |
6.9M |
| 2025-09-17 |
59.01 |
59.09 |
56.00 |
57.27 |
6.3M |
| 2025-09-16 |
54.34 |
60.07 |
53.51 |
59.13 |
8.5M |
| 2025-09-15 |
50.90 |
54.80 |
50.31 |
54.34 |
6.2M |
| 2025-09-12 |
49.40 |
53.51 |
49.40 |
51.33 |
6.2M |
| 2025-09-11 |
49.19 |
51.00 |
48.31 |
49.75 |
4.8M |
| 2025-09-10 |
49.00 |
50.00 |
48.49 |
49.19 |
4.9M |
| 2025-09-09 |
47.00 |
49.98 |
46.01 |
49.96 |
8.7M |
| 2025-09-08 |
46.89 |
48.17 |
46.11 |
47.05 |
6.7M |
| 2025-09-05 |
43.80 |
46.96 |
43.34 |
46.62 |
6.4M |
| 2025-09-04 |
46.45 |
47.00 |
42.34 |
43.33 |
5.7M |
| 2025-09-03 |
46.09 |
46.50 |
44.30 |
45.96 |
5.8M |
| 2025-09-02 |
46.79 |
48.18 |
44.72 |
45.61 |
8.4M |
| 2025-09-01 |
45.60 |
47.80 |
45.60 |
47.24 |
9.0M |
| 2025-08-29 |
43.48 |
45.86 |
41.80 |
44.90 |
8.8M |
| 2025-08-28 |
42.76 |
44.30 |
42.00 |
43.41 |
8.1M |
| 2025-08-27 |
43.56 |
44.99 |
42.38 |
42.38 |
7.5M |
| 2025-08-26 |
43.80 |
44.39 |
42.53 |
43.40 |
6.1M |
| 2025-08-25 |
42.50 |
44.44 |
42.50 |
43.80 |
7.3M |
| 2025-08-22 |
42.01 |
43.30 |
41.52 |
42.49 |
6.9M |
| 2025-08-21 |
41.88 |
42.76 |
41.01 |
41.88 |
5.0M |
| 2025-08-20 |
41.23 |
42.80 |
40.80 |
41.80 |
6.5M |
| 2025-08-19 |
42.67 |
42.96 |
41.10 |
41.80 |
6.2M |
| 2025-08-18 |
43.55 |
44.50 |
42.00 |
42.94 |
10.3M |
| 2025-08-15 |
40.50 |
43.68 |
40.50 |
43.04 |
9.5M |
| 2025-08-14 |
41.00 |
41.23 |
39.30 |
40.35 |
9.0M |
| 2025-08-13 |
38.01 |
41.15 |
37.88 |
41.01 |
14.4M |
| 2025-08-12 |
37.20 |
38.66 |
36.50 |
38.01 |
11.0M |
| 2025-08-11 |
35.67 |
39.50 |
35.67 |
37.51 |
14.0M |
| 2025-08-08 |
35.20 |
36.75 |
35.01 |
35.67 |
8.1M |
| 2025-08-07 |
35.20 |
36.08 |
34.57 |
35.44 |
8.1M |
| 2025-08-06 |
34.89 |
35.48 |
33.85 |
34.87 |
7.2M |
| 2025-08-05 |
33.21 |
34.74 |
33.20 |
34.58 |
8.8M |
| 2025-08-04 |
32.18 |
33.49 |
32.03 |
33.22 |
4.6M |
| 2025-08-01 |
32.20 |
33.05 |
31.84 |
32.37 |
3.4M |
| 2025-07-31 |
32.77 |
33.55 |
31.98 |
32.07 |
3.8M |
| 2025-07-30 |
33.02 |
34.26 |
31.80 |
32.86 |
6.1M |
| 2025-07-29 |
34.00 |
34.39 |
32.95 |
33.00 |
4.8M |
| 2025-07-28 |
34.34 |
34.84 |
33.97 |
33.99 |
3.6M |
| 2025-07-25 |
33.80 |
34.50 |
33.66 |
34.47 |
3.0M |
| 2025-07-24 |
33.90 |
34.44 |
33.60 |
33.80 |
3.9M |
| 2025-07-23 |
35.15 |
35.49 |
33.77 |
33.97 |
5.2M |
| 2025-07-22 |
36.06 |
36.33 |
35.19 |
35.20 |
4.6M |
| 2025-07-21 |
36.75 |
36.94 |
36.00 |
36.05 |
3.2M |
| 2025-07-18 |
37.84 |
37.84 |
36.11 |
36.56 |
5.2M |
| 2025-07-17 |
36.20 |
37.96 |
35.71 |
37.85 |
4.8M |
| 2025-07-16 |
35.40 |
36.83 |
35.40 |
36.21 |
3.1M |
| 2025-07-15 |
37.17 |
37.17 |
35.12 |
35.65 |
5.7M |
| 2025-07-14 |
37.46 |
38.47 |
36.58 |
36.83 |
2.6M |
| 2025-07-11 |
37.21 |
38.37 |
36.53 |
37.46 |
4.4M |
| 2025-07-10 |
38.21 |
38.25 |
36.51 |
36.95 |
3.8M |
| 2025-07-09 |
38.97 |
39.34 |
37.90 |
38.20 |
3.0M |
| 2025-07-08 |
36.00 |
39.75 |
36.00 |
38.91 |
7.4M |
| 2025-07-07 |
36.64 |
36.70 |
35.71 |
36.04 |
2.2M |
| 2025-07-04 |
38.51 |
38.70 |
36.63 |
36.68 |
5.2M |
| 2025-07-03 |
35.92 |
39.80 |
35.63 |
39.43 |
7.3M |
| 2025-07-02 |
37.03 |
37.06 |
35.66 |
35.93 |
2.3M |
| 2025-07-01 |
37.04 |
37.46 |
36.36 |
36.97 |
2.3M |
| 2025-06-30 |
37.38 |
37.38 |
36.35 |
36.75 |
3.8M |
| 2025-06-27 |
34.80 |
37.89 |
34.06 |
37.33 |
5.4M |
| 2025-06-26 |
35.26 |
35.26 |
34.31 |
34.35 |
2.3M |
| 2025-06-25 |
34.76 |
35.47 |
34.31 |
35.25 |
2.5M |
| 2025-06-24 |
35.48 |
36.39 |
34.51 |
34.99 |
3.5M |
| 2025-06-23 |
34.29 |
35.76 |
34.29 |
35.48 |
1.8M |
| 2025-06-20 |
34.56 |
35.48 |
34.01 |
34.63 |
2.6M |
| 2025-06-19 |
35.80 |
37.27 |
34.11 |
34.56 |
4.2M |
| 2025-06-18 |
35.55 |
36.48 |
35.05 |
35.80 |
3.0M |
| 2025-06-17 |
34.45 |
36.20 |
34.13 |
35.63 |
4.4M |
| 2025-06-16 |
33.71 |
36.08 |
33.00 |
34.31 |
4.0M |
| 2025-06-13 |
34.55 |
34.75 |
33.40 |
33.47 |
2.4M |
| 2025-06-12 |
35.70 |
35.70 |
34.31 |
34.55 |
2.7M |
| 2025-06-11 |
35.47 |
36.85 |
34.80 |
35.76 |
3.3M |
| 2025-06-10 |
34.59 |
35.94 |
33.84 |
35.62 |
6.9M |
| 2025-06-09 |
32.77 |
34.32 |
32.60 |
33.20 |
5.4M |
| 2025-06-06 |
36.90 |
39.42 |
33.71 |
34.11 |
7.7M |
| 2025-06-05 |
36.55 |
37.80 |
34.21 |
37.17 |
3.9M |
| 2025-06-04 |
34.61 |
35.85 |
34.61 |
35.50 |
1.9M |
| 2025-06-03 |
34.47 |
35.74 |
34.46 |
34.50 |
1.9M |
| 2025-05-30 |
35.57 |
35.76 |
34.53 |
35.15 |
2.0M |
| 2025-05-29 |
34.74 |
36.84 |
34.68 |
36.02 |
3.3M |
| 2025-05-28 |
34.76 |
35.17 |
34.13 |
34.52 |
2.0M |
| 2025-05-27 |
35.90 |
35.90 |
34.15 |
34.26 |
2.5M |
| 2025-05-26 |
35.01 |
35.92 |
35.00 |
35.71 |
1.5M |
| 2025-05-23 |
36.32 |
36.58 |
35.00 |
35.29 |
3.0M |
| 2025-05-22 |
36.61 |
37.44 |
36.05 |
36.14 |
3.2M |
| 2025-05-21 |
38.58 |
38.58 |
35.94 |
36.97 |
4.2M |
| 2025-05-20 |
38.58 |
39.25 |
38.02 |
38.44 |
1.9M |
| 2025-05-19 |
38.58 |
39.38 |
37.90 |
38.64 |
3.5M |
| 2025-05-16 |
36.92 |
39.00 |
36.49 |
38.62 |
5.3M |
| 2025-05-15 |
39.89 |
39.89 |
37.28 |
37.34 |
3.5M |
| 2025-05-14 |
40.61 |
41.20 |
38.91 |
39.70 |
3.0M |
| 2025-05-13 |
42.33 |
43.07 |
40.26 |
40.80 |
3.1M |
| 2025-05-12 |
39.06 |
42.76 |
39.06 |
42.26 |
5.1M |
| 2025-05-09 |
38.80 |
38.81 |
37.21 |
37.92 |
2.4M |
| 2025-05-08 |
40.09 |
40.98 |
38.50 |
38.85 |
2.0M |
| 2025-05-07 |
41.70 |
42.87 |
39.04 |
39.70 |
3.5M |
| 2025-05-06 |
40.38 |
41.54 |
40.18 |
40.75 |
2.6M |
| 2025-04-30 |
39.07 |
41.00 |
38.01 |
40.04 |
2.1M |
| 2025-04-29 |
38.10 |
39.30 |
37.63 |
38.53 |
1.7M |
| 2025-04-28 |
39.37 |
39.70 |
38.14 |
38.58 |
1.8M |
| 2025-04-25 |
39.13 |
40.78 |
39.00 |
39.37 |
2.0M |
| 2025-04-24 |
40.62 |
41.00 |
38.53 |
39.13 |
2.4M |
| 2025-04-23 |
36.85 |
41.00 |
36.85 |
40.62 |
5.7M |
| 2025-04-22 |
36.51 |
36.59 |
35.31 |
35.75 |
2.7M |
| 2025-04-21 |
33.90 |
37.22 |
33.08 |
36.47 |
4.9M |
| 2025-04-18 |
33.75 |
34.50 |
32.90 |
33.50 |
2.3M |
| 2025-04-17 |
35.13 |
35.85 |
33.70 |
33.85 |
3.9M |
| 2025-04-16 |
35.98 |
37.71 |
34.81 |
35.40 |
2.5M |
| 2025-04-15 |
37.70 |
38.38 |
36.19 |
37.29 |
2.0M |
| 2025-04-14 |
38.35 |
39.18 |
37.08 |
37.70 |
2.9M |
| 2025-04-11 |
36.00 |
39.59 |
36.00 |
38.09 |
4.5M |
| 2025-04-10 |
36.55 |
38.54 |
36.28 |
36.80 |
5.0M |
| 2025-04-09 |
32.29 |
33.80 |
27.84 |
33.70 |
5.4M |
| 2025-04-08 |
33.11 |
33.87 |
30.47 |
31.50 |
5.7M |
| 2025-04-07 |
37.92 |
38.88 |
32.96 |
32.96 |
4.9M |
| 2025-04-03 |
44.78 |
45.23 |
40.81 |
41.20 |
3.4M |
| 2025-04-02 |
45.38 |
46.33 |
45.05 |
45.43 |
1.8M |
| 2025-04-01 |
46.58 |
47.00 |
45.20 |
45.46 |
3.7M |
| 2025-03-31 |
43.77 |
46.98 |
42.98 |
45.98 |
6.9M |
| 2025-03-28 |
43.23 |
44.00 |
42.06 |
43.00 |
4.7M |
| 2025-03-27 |
40.79 |
44.78 |
39.84 |
43.00 |
7.1M |
| 2025-03-26 |
39.71 |
41.10 |
39.35 |
40.50 |
2.6M |
| 2025-03-25 |
39.21 |
40.29 |
39.18 |
39.68 |
2.7M |
| 2025-03-24 |
40.19 |
40.68 |
38.39 |
39.22 |
3.0M |
| 2025-03-21 |
42.19 |
42.19 |
39.66 |
39.80 |
3.3M |
| 2025-03-20 |
41.84 |
42.29 |
41.00 |
42.17 |
2.3M |
| 2025-03-19 |
43.20 |
43.62 |
41.24 |
41.88 |
4.7M |
| 2025-03-18 |
44.50 |
45.43 |
43.06 |
43.63 |
3.6M |
| 2025-03-17 |
45.13 |
45.25 |
43.82 |
44.46 |
3.3M |
| 2025-03-14 |
46.52 |
46.88 |
44.02 |
44.95 |
4.9M |
| 2025-03-13 |
49.14 |
49.20 |
46.00 |
46.97 |
3.7M |
| 2025-03-12 |
48.58 |
48.80 |
47.50 |
48.80 |
2.2M |
| 2025-03-11 |
48.01 |
49.38 |
47.50 |
48.34 |
2.8M |
| 2025-03-10 |
53.16 |
53.18 |
48.16 |
49.00 |
5.0M |
| 2025-03-07 |
48.70 |
57.68 |
47.00 |
54.00 |
6.3M |
| 2025-03-06 |
44.58 |
52.30 |
42.86 |
49.73 |
7.0M |
| 2025-03-05 |
43.31 |
44.69 |
42.19 |
44.19 |
3.1M |
| 2025-03-04 |
41.50 |
43.90 |
40.30 |
42.80 |
4.8M |
| 2025-03-03 |
40.89 |
43.30 |
40.55 |
41.31 |
5.1M |
| 2025-02-28 |
43.00 |
44.87 |
40.60 |
40.65 |
5.8M |
| 2025-02-27 |
45.53 |
46.44 |
42.50 |
44.66 |
4.9M |
| 2025-02-26 |
45.40 |
47.80 |
43.45 |
45.53 |
4.9M |
| 2025-02-25 |
41.17 |
47.49 |
41.17 |
44.39 |
7.3M |
| 2025-02-24 |
42.33 |
50.80 |
40.58 |
43.84 |
9.3M |
| 2025-02-21 |
38.70 |
44.40 |
38.30 |
42.33 |
6.3M |
| 2025-02-20 |
33.68 |
40.50 |
33.05 |
39.99 |
6.4M |
| 2025-02-19 |
31.60 |
34.89 |
30.99 |
33.90 |
4.1M |
| 2025-02-18 |
31.40 |
31.66 |
30.65 |
31.29 |
2.5M |
| 2025-02-17 |
31.43 |
32.60 |
30.58 |
32.00 |
7.1M |
| 2025-02-14 |
28.80 |
31.80 |
28.80 |
31.60 |
5.7M |
| 2025-02-13 |
29.22 |
29.49 |
28.18 |
29.37 |
3.9M |
| 2025-02-12 |
27.19 |
29.91 |
27.00 |
29.49 |
5.7M |
| 2025-02-11 |
26.30 |
28.00 |
25.41 |
27.41 |
5.4M |
| 2025-02-10 |
26.50 |
26.65 |
25.70 |
25.98 |
1.8M |
| 2025-02-07 |
26.17 |
27.37 |
25.90 |
26.39 |
3.6M |
| 2025-02-06 |
25.00 |
26.33 |
24.94 |
26.19 |
3.6M |
| 2025-02-05 |
25.40 |
26.33 |
24.55 |
25.17 |
2.7M |
| 2025-01-27 |
26.32 |
26.69 |
24.69 |
25.40 |
4.1M |
| 2025-01-24 |
24.80 |
26.96 |
24.61 |
26.73 |
4.9M |
| 2025-01-23 |
25.45 |
26.66 |
24.76 |
24.76 |
2.4M |
| 2025-01-22 |
24.86 |
25.40 |
24.43 |
25.21 |
2.2M |
| 2025-01-21 |
25.19 |
25.31 |
24.20 |
24.91 |
1.9M |
| 2025-01-20 |
25.39 |
25.48 |
24.68 |
25.08 |
2.5M |
| 2025-01-17 |
24.20 |
25.45 |
23.89 |
24.95 |
3.2M |
| 2025-01-16 |
24.37 |
24.95 |
23.70 |
24.20 |
2.8M |
| 2025-01-15 |
23.87 |
24.75 |
23.45 |
24.34 |
3.1M |
| 2025-01-14 |
22.28 |
23.98 |
22.22 |
23.79 |
3.1M |
| 2025-01-13 |
21.69 |
22.72 |
21.59 |
22.28 |
2.6M |
| 2025-01-10 |
22.90 |
23.39 |
22.00 |
22.05 |
2.9M |
| 2025-01-09 |
23.17 |
23.76 |
22.67 |
22.93 |
4.0M |
| 2025-01-08 |
24.10 |
24.28 |
22.40 |
23.40 |
5.2M |
| 2025-01-07 |
22.50 |
24.50 |
22.28 |
24.40 |
4.6M |
| 2025-01-06 |
22.94 |
24.35 |
22.20 |
22.90 |
3.7M |
| 2025-01-03 |
22.42 |
23.98 |
22.07 |
23.20 |
4.2M |
| 2025-01-02 |
22.96 |
23.36 |
22.08 |
22.27 |
2.1M |