| 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 |
30.88 |
31.50 |
30.68 |
30.73 |
4.6M |
| 2025-09-25 |
31.28 |
31.60 |
30.72 |
30.90 |
5.7M |
| 2025-09-24 |
30.53 |
31.46 |
30.33 |
31.40 |
6.1M |
| 2025-09-23 |
31.30 |
31.36 |
29.94 |
30.68 |
9.1M |
| 2025-09-22 |
31.72 |
32.21 |
31.01 |
31.43 |
5.9M |
| 2025-09-19 |
32.21 |
32.50 |
31.54 |
31.73 |
7.7M |
| 2025-09-18 |
33.51 |
33.84 |
32.17 |
32.33 |
11.3M |
| 2025-09-17 |
32.90 |
33.33 |
32.60 |
32.80 |
7.9M |
| 2025-09-16 |
33.10 |
33.20 |
32.15 |
32.90 |
9.7M |
| 2025-09-15 |
33.50 |
34.66 |
33.14 |
33.33 |
10.4M |
| 2025-09-12 |
33.50 |
34.28 |
33.03 |
33.72 |
10.8M |
| 2025-09-11 |
33.06 |
33.70 |
32.81 |
33.48 |
9.9M |
| 2025-09-10 |
34.40 |
34.65 |
33.02 |
33.44 |
13.6M |
| 2025-09-09 |
34.31 |
35.46 |
33.91 |
35.09 |
14.9M |
| 2025-09-08 |
35.51 |
35.60 |
34.15 |
34.85 |
19.5M |
| 2025-09-05 |
34.05 |
35.87 |
33.73 |
35.86 |
27.1M |
| 2025-09-04 |
32.71 |
35.53 |
32.56 |
34.15 |
25.0M |
| 2025-09-03 |
33.55 |
33.95 |
32.21 |
32.44 |
11.7M |
| 2025-09-02 |
33.54 |
34.49 |
32.95 |
33.71 |
19.2M |
| 2025-09-01 |
32.82 |
33.90 |
32.21 |
33.56 |
17.0M |
| 2025-08-29 |
31.03 |
33.46 |
31.03 |
32.42 |
19.2M |
| 2025-08-28 |
32.31 |
32.45 |
30.20 |
31.16 |
12.1M |
| 2025-08-27 |
32.28 |
33.06 |
31.90 |
31.98 |
11.3M |
| 2025-08-26 |
32.10 |
32.85 |
31.72 |
32.13 |
8.3M |
| 2025-08-25 |
31.62 |
32.25 |
31.43 |
32.10 |
10.1M |
| 2025-08-22 |
31.53 |
31.90 |
31.18 |
31.50 |
5.6M |
| 2025-08-21 |
32.22 |
32.25 |
31.26 |
31.39 |
6.6M |
| 2025-08-20 |
32.10 |
32.45 |
31.61 |
32.22 |
6.9M |
| 2025-08-19 |
31.81 |
32.36 |
31.42 |
32.19 |
8.8M |
| 2025-08-18 |
31.42 |
31.94 |
31.11 |
31.80 |
7.0M |
| 2025-08-15 |
30.64 |
31.29 |
30.32 |
31.21 |
5.4M |
| 2025-08-14 |
31.28 |
31.54 |
30.48 |
30.50 |
5.8M |
| 2025-08-13 |
30.90 |
31.55 |
30.88 |
31.14 |
6.9M |
| 2025-08-12 |
30.99 |
30.99 |
30.30 |
30.75 |
5.1M |
| 2025-08-11 |
30.68 |
31.06 |
30.35 |
30.99 |
5.4M |
| 2025-08-08 |
30.51 |
30.79 |
30.27 |
30.60 |
3.7M |
| 2025-08-07 |
31.19 |
31.19 |
30.56 |
30.63 |
4.4M |
| 2025-08-06 |
30.77 |
31.32 |
30.51 |
31.10 |
5.7M |
| 2025-08-05 |
30.76 |
31.23 |
30.50 |
30.84 |
4.9M |
| 2025-08-04 |
30.01 |
30.62 |
29.90 |
30.62 |
3.2M |
| 2025-08-01 |
30.02 |
30.38 |
29.80 |
30.26 |
3.4M |
| 2025-07-31 |
30.10 |
30.56 |
29.99 |
30.16 |
5.4M |
| 2025-07-30 |
31.06 |
31.16 |
30.05 |
30.36 |
7.0M |
| 2025-07-29 |
31.55 |
31.97 |
30.96 |
31.25 |
6.2M |
| 2025-07-28 |
31.12 |
32.38 |
31.12 |
31.76 |
7.3M |
| 2025-07-25 |
31.31 |
31.61 |
30.79 |
31.12 |
5.7M |
| 2025-07-24 |
31.44 |
31.74 |
31.24 |
31.37 |
5.3M |
| 2025-07-23 |
31.99 |
31.99 |
31.08 |
31.45 |
6.1M |
| 2025-07-22 |
31.95 |
32.30 |
31.56 |
31.71 |
7.4M |
| 2025-07-21 |
31.23 |
32.28 |
31.02 |
32.05 |
9.1M |
| 2025-07-18 |
31.53 |
32.11 |
31.28 |
31.44 |
9.5M |
| 2025-07-17 |
30.80 |
31.30 |
30.46 |
31.11 |
6.2M |
| 2025-07-16 |
30.60 |
31.16 |
30.50 |
30.76 |
5.6M |
| 2025-07-15 |
31.00 |
31.05 |
30.03 |
30.54 |
7.0M |
| 2025-07-14 |
30.85 |
31.19 |
30.69 |
30.93 |
5.2M |
| 2025-07-11 |
31.47 |
31.50 |
30.77 |
30.99 |
7.6M |
| 2025-07-10 |
32.02 |
32.41 |
31.35 |
31.37 |
8.3M |
| 2025-07-09 |
32.49 |
33.58 |
32.00 |
32.10 |
15.2M |
| 2025-07-08 |
31.00 |
33.00 |
30.73 |
32.18 |
13.5M |
| 2025-07-07 |
30.75 |
31.09 |
30.50 |
30.98 |
5.4M |
| 2025-07-04 |
31.56 |
31.56 |
30.51 |
30.75 |
7.9M |
| 2025-07-03 |
31.45 |
31.91 |
31.04 |
31.63 |
7.4M |
| 2025-07-02 |
31.89 |
32.11 |
31.30 |
31.47 |
6.2M |
| 2025-07-01 |
32.58 |
32.60 |
31.20 |
32.12 |
11.2M |
| 2025-06-30 |
32.66 |
32.88 |
32.16 |
32.55 |
9.6M |
| 2025-06-27 |
33.43 |
34.40 |
32.49 |
32.63 |
15.8M |
| 2025-06-26 |
33.60 |
35.99 |
33.59 |
33.62 |
23.1M |
| 2025-06-25 |
32.84 |
34.15 |
32.84 |
33.39 |
16.8M |
| 2025-06-24 |
32.72 |
33.50 |
32.29 |
33.46 |
16.9M |
| 2025-06-23 |
30.51 |
32.49 |
30.26 |
32.25 |
10.3M |
| 2025-06-20 |
30.85 |
31.60 |
30.50 |
31.01 |
6.9M |
| 2025-06-19 |
31.60 |
32.70 |
30.50 |
30.52 |
9.5M |
| 2025-06-18 |
32.80 |
32.80 |
31.21 |
31.99 |
10.2M |
| 2025-06-17 |
31.67 |
33.20 |
31.50 |
32.72 |
13.8M |
| 2025-06-16 |
31.04 |
31.95 |
30.69 |
31.74 |
8.8M |
| 2025-06-13 |
31.42 |
32.16 |
30.85 |
31.03 |
9.6M |
| 2025-06-12 |
31.00 |
32.10 |
30.43 |
31.70 |
11.5M |
| 2025-06-11 |
30.99 |
32.30 |
30.99 |
31.30 |
10.9M |
| 2025-06-10 |
30.77 |
32.26 |
30.60 |
31.01 |
15.0M |
| 2025-06-09 |
30.25 |
31.23 |
30.01 |
30.77 |
13.6M |
| 2025-06-06 |
31.22 |
33.26 |
30.98 |
31.49 |
13.2M |
| 2025-06-05 |
31.25 |
31.59 |
30.21 |
31.46 |
14.3M |
| 2025-06-04 |
33.18 |
34.90 |
31.56 |
31.97 |
19.3M |
| 2025-06-03 |
34.22 |
34.25 |
33.07 |
33.48 |
15.5M |
| 2025-05-30 |
33.00 |
35.97 |
32.81 |
35.10 |
24.7M |
| 2025-05-29 |
32.33 |
33.19 |
31.96 |
33.04 |
12.9M |
| 2025-05-28 |
33.50 |
34.60 |
32.06 |
32.46 |
17.2M |
| 2025-05-27 |
32.10 |
34.50 |
32.07 |
34.08 |
20.0M |
| 2025-05-26 |
31.76 |
32.60 |
31.04 |
32.38 |
13.5M |
| 2025-05-23 |
32.00 |
33.52 |
31.55 |
31.91 |
18.3M |
| 2025-05-22 |
32.00 |
34.00 |
31.95 |
32.06 |
23.0M |
| 2025-05-21 |
29.70 |
35.48 |
29.43 |
33.18 |
26.8M |
| 2025-05-20 |
28.69 |
30.17 |
28.50 |
29.89 |
13.8M |
| 2025-05-19 |
28.20 |
28.77 |
28.00 |
28.75 |
6.2M |
| 2025-05-16 |
28.36 |
29.05 |
28.26 |
28.26 |
7.1M |
| 2025-05-15 |
28.80 |
28.80 |
28.28 |
28.50 |
5.4M |
| 2025-05-14 |
29.20 |
29.28 |
28.60 |
28.88 |
9.9M |
| 2025-05-13 |
30.04 |
30.27 |
29.32 |
29.50 |
11.0M |
| 2025-05-12 |
30.69 |
30.90 |
29.60 |
30.34 |
16.6M |
| 2025-05-09 |
28.15 |
30.00 |
27.51 |
29.76 |
14.3M |
| 2025-05-08 |
27.50 |
28.15 |
27.45 |
28.08 |
5.7M |
| 2025-05-07 |
28.20 |
28.43 |
27.37 |
27.71 |
7.3M |
| 2025-05-06 |
27.55 |
27.98 |
27.09 |
27.94 |
7.2M |
| 2025-04-30 |
27.06 |
27.21 |
26.73 |
27.03 |
7.2M |
| 2025-04-29 |
25.76 |
27.26 |
25.76 |
27.01 |
12.5M |
| 2025-04-28 |
25.41 |
25.65 |
24.77 |
24.89 |
4.8M |
| 2025-04-25 |
25.71 |
25.97 |
25.25 |
25.66 |
5.0M |
| 2025-04-24 |
26.41 |
26.54 |
25.60 |
25.71 |
5.6M |
| 2025-04-23 |
25.73 |
26.53 |
25.61 |
26.40 |
8.1M |
| 2025-04-22 |
25.86 |
26.08 |
25.57 |
25.71 |
4.2M |
| 2025-04-21 |
25.36 |
25.99 |
25.23 |
25.93 |
5.2M |
| 2025-04-18 |
24.91 |
25.75 |
24.91 |
25.42 |
5.5M |
| 2025-04-17 |
25.19 |
25.60 |
24.90 |
25.09 |
4.5M |
| 2025-04-16 |
25.76 |
26.42 |
24.80 |
25.24 |
8.5M |
| 2025-04-15 |
25.64 |
27.05 |
25.63 |
25.99 |
11.8M |
| 2025-04-14 |
25.66 |
26.23 |
25.39 |
25.50 |
6.4M |
| 2025-04-11 |
24.25 |
25.46 |
24.02 |
25.03 |
7.3M |
| 2025-04-10 |
24.80 |
25.49 |
24.56 |
24.61 |
9.1M |
| 2025-04-09 |
23.30 |
24.44 |
21.71 |
24.13 |
10.6M |
| 2025-04-08 |
23.72 |
24.58 |
22.90 |
23.94 |
11.1M |
| 2025-04-07 |
25.56 |
26.28 |
22.60 |
23.01 |
13.1M |
| 2025-04-03 |
28.00 |
28.74 |
27.60 |
28.07 |
7.9M |
| 2025-04-02 |
28.40 |
29.25 |
28.23 |
28.79 |
8.8M |
| 2025-04-01 |
28.67 |
28.90 |
28.10 |
28.33 |
7.0M |
| 2025-03-31 |
27.95 |
28.65 |
27.43 |
28.46 |
9.4M |
| 2025-03-28 |
28.01 |
28.76 |
27.58 |
28.18 |
10.4M |
| 2025-03-27 |
28.10 |
28.46 |
27.56 |
27.83 |
6.6M |
| 2025-03-26 |
28.28 |
28.65 |
28.11 |
28.25 |
4.8M |
| 2025-03-25 |
29.28 |
29.29 |
28.06 |
28.26 |
7.6M |
| 2025-03-24 |
28.65 |
29.17 |
28.02 |
29.14 |
10.6M |
| 2025-03-21 |
30.31 |
30.41 |
28.66 |
28.67 |
13.9M |
| 2025-03-20 |
30.83 |
31.25 |
30.51 |
30.61 |
9.7M |
| 2025-03-19 |
30.60 |
31.90 |
30.44 |
31.12 |
12.7M |
| 2025-03-18 |
31.23 |
32.41 |
31.10 |
31.35 |
16.1M |
| 2025-03-17 |
31.15 |
31.71 |
30.53 |
31.17 |
12.8M |
| 2025-03-14 |
30.88 |
31.10 |
29.90 |
30.97 |
12.8M |
| 2025-03-13 |
31.15 |
31.92 |
30.25 |
31.02 |
15.1M |
| 2025-03-12 |
31.89 |
32.69 |
31.31 |
31.31 |
17.2M |
| 2025-03-11 |
31.61 |
31.95 |
30.90 |
31.71 |
15.2M |
| 2025-03-10 |
30.80 |
32.00 |
30.11 |
31.90 |
17.8M |
| 2025-03-07 |
32.73 |
32.73 |
30.68 |
31.03 |
25.9M |
| 2025-03-06 |
32.30 |
35.00 |
32.12 |
33.83 |
33.9M |
| 2025-03-05 |
32.01 |
33.25 |
31.82 |
32.78 |
29.5M |
| 2025-03-04 |
34.00 |
35.53 |
31.56 |
33.85 |
47.6M |
| 2025-03-03 |
31.70 |
37.60 |
31.69 |
37.60 |
48.8M |
| 2025-02-28 |
29.34 |
32.98 |
28.34 |
31.33 |
46.1M |
| 2025-02-27 |
25.73 |
30.88 |
25.73 |
29.79 |
44.1M |
| 2025-02-26 |
25.60 |
26.18 |
25.37 |
25.73 |
12.5M |
| 2025-02-25 |
24.43 |
25.65 |
24.42 |
25.35 |
13.2M |
| 2025-02-24 |
24.90 |
25.00 |
24.34 |
24.81 |
11.0M |
| 2025-02-21 |
23.44 |
25.25 |
23.21 |
24.86 |
18.8M |
| 2025-02-20 |
23.56 |
23.66 |
22.99 |
23.30 |
6.9M |
| 2025-02-19 |
23.10 |
23.63 |
22.92 |
23.55 |
7.5M |
| 2025-02-18 |
23.51 |
24.30 |
23.20 |
23.56 |
10.0M |
| 2025-02-17 |
23.69 |
24.04 |
23.35 |
23.75 |
8.9M |
| 2025-02-14 |
24.29 |
25.10 |
23.91 |
24.17 |
12.0M |
| 2025-02-13 |
23.51 |
25.17 |
23.50 |
24.41 |
16.1M |
| 2025-02-12 |
23.15 |
23.82 |
22.84 |
23.50 |
6.8M |
| 2025-02-11 |
23.32 |
23.53 |
23.05 |
23.16 |
4.4M |
| 2025-02-10 |
23.62 |
23.63 |
22.96 |
23.42 |
6.7M |
| 2025-02-07 |
23.57 |
23.83 |
23.30 |
23.72 |
7.9M |
| 2025-02-06 |
22.95 |
23.69 |
22.78 |
23.62 |
5.9M |
| 2025-02-05 |
22.70 |
23.09 |
22.31 |
22.91 |
4.5M |
| 2025-01-27 |
23.27 |
23.78 |
22.61 |
22.61 |
4.2M |
| 2025-01-24 |
22.03 |
23.66 |
22.02 |
23.29 |
10.0M |
| 2025-01-23 |
23.10 |
23.30 |
22.00 |
22.28 |
8.9M |
| 2025-01-22 |
23.95 |
24.10 |
22.75 |
22.75 |
9.3M |
| 2025-01-21 |
23.99 |
24.26 |
22.70 |
24.19 |
11.7M |
| 2025-01-20 |
24.26 |
24.64 |
23.36 |
23.70 |
8.4M |
| 2025-01-17 |
24.47 |
24.78 |
23.43 |
24.00 |
9.1M |
| 2025-01-16 |
25.04 |
25.55 |
24.62 |
24.97 |
8.1M |
| 2025-01-15 |
26.00 |
26.23 |
24.87 |
24.99 |
9.9M |
| 2025-01-14 |
24.50 |
26.19 |
24.50 |
26.15 |
11.3M |
| 2025-01-13 |
25.25 |
26.07 |
24.30 |
24.58 |
9.7M |
| 2025-01-10 |
25.76 |
26.42 |
24.81 |
24.88 |
10.2M |
| 2025-01-09 |
25.73 |
25.87 |
25.15 |
25.51 |
9.4M |
| 2025-01-08 |
25.08 |
26.12 |
24.90 |
25.90 |
14.3M |
| 2025-01-07 |
23.13 |
25.64 |
23.13 |
25.35 |
12.9M |
| 2025-01-06 |
22.78 |
23.62 |
22.05 |
22.80 |
9.0M |
| 2025-01-03 |
25.12 |
25.99 |
22.90 |
23.24 |
15.4M |
| 2025-01-02 |
24.45 |
26.44 |
23.95 |
25.34 |
13.4M |