| 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 |
29.68 |
30.10 |
28.70 |
28.70 |
5.1M |
| 2025-09-25 |
30.37 |
30.77 |
29.74 |
29.97 |
4.3M |
| 2025-09-24 |
29.89 |
30.54 |
29.41 |
30.48 |
4.0M |
| 2025-09-23 |
30.35 |
30.65 |
29.10 |
29.95 |
5.3M |
| 2025-09-22 |
30.66 |
30.66 |
29.86 |
30.35 |
4.9M |
| 2025-09-19 |
31.00 |
31.34 |
30.20 |
30.42 |
4.9M |
| 2025-09-18 |
32.46 |
32.55 |
30.47 |
30.84 |
10.7M |
| 2025-09-17 |
31.02 |
32.80 |
30.77 |
32.46 |
9.9M |
| 2025-09-16 |
30.76 |
32.16 |
30.75 |
31.24 |
6.3M |
| 2025-09-15 |
31.23 |
31.88 |
30.90 |
31.11 |
5.0M |
| 2025-09-12 |
31.95 |
32.22 |
31.47 |
31.50 |
5.5M |
| 2025-09-11 |
31.21 |
32.20 |
30.47 |
32.06 |
7.3M |
| 2025-09-10 |
31.71 |
32.50 |
31.20 |
31.60 |
7.8M |
| 2025-09-09 |
32.20 |
33.20 |
31.04 |
31.20 |
10.6M |
| 2025-09-08 |
29.64 |
33.50 |
29.53 |
32.66 |
13.9M |
| 2025-09-05 |
28.29 |
29.76 |
28.04 |
29.67 |
6.0M |
| 2025-09-04 |
29.75 |
30.10 |
27.65 |
28.30 |
8.9M |
| 2025-09-03 |
30.79 |
31.29 |
29.55 |
29.68 |
6.6M |
| 2025-09-02 |
32.30 |
32.39 |
30.45 |
30.80 |
9.4M |
| 2025-09-01 |
33.02 |
33.25 |
32.00 |
32.24 |
10.4M |
| 2025-08-29 |
33.80 |
34.74 |
32.80 |
33.26 |
14.4M |
| 2025-08-28 |
32.00 |
33.80 |
31.75 |
33.31 |
21.5M |
| 2025-08-27 |
31.53 |
32.78 |
30.90 |
30.91 |
12.7M |
| 2025-08-26 |
32.98 |
32.98 |
31.40 |
31.57 |
10.2M |
| 2025-08-25 |
31.25 |
33.03 |
30.82 |
32.51 |
16.5M |
| 2025-08-22 |
31.02 |
31.60 |
30.93 |
31.25 |
9.0M |
| 2025-08-21 |
30.09 |
32.38 |
29.69 |
31.14 |
17.0M |
| 2025-08-20 |
28.90 |
30.35 |
28.01 |
29.98 |
13.8M |
| 2025-08-19 |
30.27 |
30.65 |
29.65 |
29.88 |
7.9M |
| 2025-08-18 |
29.98 |
30.50 |
29.79 |
30.30 |
11.6M |
| 2025-08-15 |
29.66 |
30.27 |
29.60 |
30.19 |
6.6M |
| 2025-08-14 |
30.90 |
31.10 |
29.50 |
29.69 |
9.3M |
| 2025-08-13 |
30.48 |
31.47 |
30.48 |
30.99 |
7.6M |
| 2025-08-12 |
32.25 |
32.25 |
30.50 |
30.59 |
12.8M |
| 2025-08-11 |
32.00 |
32.58 |
31.70 |
32.40 |
10.7M |
| 2025-08-08 |
31.41 |
32.12 |
31.15 |
31.54 |
10.2M |
| 2025-08-07 |
30.64 |
32.01 |
30.00 |
31.60 |
13.3M |
| 2025-08-06 |
30.42 |
30.85 |
30.18 |
30.64 |
6.6M |
| 2025-08-05 |
31.00 |
31.82 |
30.30 |
30.55 |
12.3M |
| 2025-08-04 |
29.83 |
31.37 |
29.72 |
30.77 |
12.9M |
| 2025-08-01 |
27.52 |
30.80 |
27.48 |
29.86 |
17.8M |
| 2025-07-31 |
27.60 |
28.40 |
27.24 |
27.66 |
9.1M |
| 2025-07-30 |
27.25 |
27.68 |
26.80 |
27.46 |
6.4M |
| 2025-07-29 |
27.00 |
27.30 |
26.67 |
27.12 |
3.8M |
| 2025-07-28 |
26.66 |
27.30 |
26.52 |
27.03 |
4.3M |
| 2025-07-25 |
26.79 |
26.88 |
26.36 |
26.78 |
3.5M |
| 2025-07-24 |
26.88 |
27.09 |
26.70 |
26.81 |
3.6M |
| 2025-07-23 |
26.78 |
27.37 |
26.39 |
26.85 |
5.8M |
| 2025-07-22 |
26.89 |
27.30 |
26.49 |
26.70 |
4.1M |
| 2025-07-21 |
26.98 |
27.46 |
26.46 |
26.89 |
4.7M |
| 2025-07-18 |
27.20 |
27.39 |
26.67 |
26.98 |
3.9M |
| 2025-07-17 |
26.41 |
27.28 |
26.41 |
26.97 |
3.9M |
| 2025-07-16 |
26.67 |
27.19 |
26.40 |
26.65 |
3.9M |
| 2025-07-15 |
26.25 |
27.09 |
26.10 |
26.66 |
6.9M |
| 2025-07-14 |
25.60 |
26.40 |
25.22 |
26.25 |
5.6M |
| 2025-07-11 |
25.40 |
25.86 |
25.04 |
25.51 |
2.9M |
| 2025-07-10 |
25.30 |
25.80 |
25.07 |
25.35 |
2.7M |
| 2025-07-09 |
25.78 |
25.80 |
25.24 |
25.35 |
2.6M |
| 2025-07-08 |
25.40 |
26.02 |
25.16 |
25.78 |
3.4M |
| 2025-07-07 |
25.19 |
25.69 |
25.03 |
25.40 |
2.5M |
| 2025-07-04 |
25.49 |
25.93 |
25.01 |
25.30 |
4.4M |
| 2025-07-03 |
25.50 |
26.35 |
25.40 |
25.60 |
3.4M |
| 2025-07-02 |
26.22 |
26.38 |
25.30 |
25.50 |
3.6M |
| 2025-07-01 |
26.47 |
26.64 |
26.10 |
26.35 |
2.9M |
| 2025-06-30 |
25.81 |
26.55 |
25.48 |
26.46 |
4.1M |
| 2025-06-27 |
25.80 |
26.25 |
25.54 |
25.81 |
4.5M |
| 2025-06-26 |
25.65 |
26.49 |
25.57 |
25.70 |
5.1M |
| 2025-06-25 |
25.44 |
26.07 |
25.25 |
25.71 |
4.1M |
| 2025-06-24 |
24.37 |
25.57 |
24.17 |
25.32 |
5.1M |
| 2025-06-23 |
23.36 |
24.33 |
23.30 |
24.30 |
4.7M |
| 2025-06-20 |
24.66 |
24.85 |
23.40 |
23.53 |
8.1M |
| 2025-06-19 |
25.88 |
26.60 |
24.62 |
24.89 |
7.2M |
| 2025-06-18 |
26.17 |
26.17 |
25.05 |
25.68 |
5.1M |
| 2025-06-17 |
27.21 |
27.26 |
25.88 |
26.17 |
4.5M |
| 2025-06-16 |
26.72 |
27.39 |
26.09 |
27.26 |
4.8M |
| 2025-06-13 |
27.64 |
27.65 |
26.02 |
26.68 |
6.1M |
| 2025-06-12 |
27.64 |
27.84 |
27.36 |
27.65 |
1.7M |
| 2025-06-11 |
27.59 |
27.98 |
27.27 |
27.63 |
2.6M |
| 2025-06-10 |
27.99 |
28.20 |
27.42 |
27.59 |
3.7M |
| 2025-06-09 |
28.63 |
28.93 |
27.67 |
27.99 |
4.9M |
| 2025-06-06 |
28.67 |
29.26 |
28.40 |
28.52 |
2.9M |
| 2025-06-05 |
28.31 |
28.57 |
28.02 |
28.52 |
2.5M |
| 2025-06-04 |
28.15 |
28.53 |
28.11 |
28.30 |
1.8M |
| 2025-06-03 |
28.00 |
28.77 |
27.96 |
28.19 |
2.8M |
| 2025-05-30 |
28.00 |
28.48 |
27.74 |
28.19 |
2.6M |
| 2025-05-29 |
27.51 |
28.23 |
27.50 |
28.10 |
2.7M |
| 2025-05-28 |
27.90 |
28.25 |
27.49 |
27.51 |
2.5M |
| 2025-05-27 |
27.94 |
27.94 |
27.27 |
27.50 |
2.6M |
| 2025-05-26 |
27.56 |
28.11 |
27.56 |
27.83 |
2.5M |
| 2025-05-23 |
28.20 |
28.50 |
27.50 |
27.60 |
4.7M |
| 2025-05-22 |
28.95 |
29.20 |
28.10 |
28.19 |
4.2M |
| 2025-05-21 |
29.52 |
29.99 |
28.91 |
29.17 |
3.1M |
| 2025-05-20 |
29.00 |
30.35 |
29.00 |
29.80 |
4.4M |
| 2025-05-19 |
29.00 |
29.43 |
28.83 |
29.21 |
1.9M |
| 2025-05-16 |
29.39 |
29.57 |
29.11 |
29.29 |
1.8M |
| 2025-05-15 |
29.88 |
29.88 |
29.12 |
29.39 |
1.9M |
| 2025-05-14 |
29.74 |
29.98 |
29.29 |
29.59 |
2.6M |
| 2025-05-13 |
30.59 |
30.59 |
29.63 |
29.71 |
4.2M |
| 2025-05-12 |
30.88 |
31.18 |
30.00 |
30.32 |
5.1M |
| 2025-05-09 |
31.55 |
31.70 |
29.90 |
30.12 |
4.3M |
| 2025-05-08 |
30.93 |
31.37 |
30.81 |
31.04 |
3.7M |
| 2025-05-07 |
30.77 |
31.48 |
30.22 |
31.04 |
6.2M |
| 2025-05-06 |
29.18 |
30.98 |
29.12 |
30.58 |
5.5M |
| 2025-04-30 |
29.90 |
29.90 |
28.08 |
29.18 |
5.3M |
| 2025-04-29 |
29.88 |
30.11 |
29.41 |
30.10 |
4.1M |
| 2025-04-28 |
30.11 |
30.38 |
29.59 |
29.65 |
3.0M |
| 2025-04-25 |
30.31 |
30.71 |
30.02 |
30.14 |
3.5M |
| 2025-04-24 |
31.66 |
31.79 |
29.72 |
30.32 |
6.8M |
| 2025-04-23 |
31.80 |
32.22 |
31.31 |
31.60 |
3.8M |
| 2025-04-22 |
31.60 |
32.75 |
31.60 |
31.75 |
3.4M |
| 2025-04-21 |
31.69 |
32.05 |
31.45 |
31.85 |
4.5M |
| 2025-04-18 |
30.42 |
32.05 |
29.70 |
32.01 |
8.8M |
| 2025-04-17 |
30.91 |
31.41 |
30.57 |
30.64 |
7.4M |
| 2025-04-16 |
33.45 |
33.45 |
30.70 |
30.97 |
12.8M |
| 2025-04-15 |
37.00 |
37.88 |
32.66 |
33.18 |
19.4M |
| 2025-04-14 |
34.20 |
34.58 |
33.78 |
34.47 |
9.1M |
| 2025-04-11 |
32.10 |
34.09 |
32.10 |
33.40 |
9.5M |
| 2025-04-10 |
32.00 |
33.20 |
31.35 |
32.24 |
9.4M |
| 2025-04-09 |
28.01 |
31.58 |
27.67 |
31.34 |
10.7M |
| 2025-04-08 |
26.80 |
28.69 |
26.80 |
28.39 |
9.2M |
| 2025-04-07 |
30.35 |
30.97 |
26.21 |
26.21 |
11.7M |
| 2025-04-03 |
32.00 |
33.04 |
31.63 |
32.76 |
6.3M |
| 2025-04-02 |
31.31 |
32.70 |
31.24 |
32.24 |
5.8M |
| 2025-04-01 |
30.19 |
31.49 |
29.87 |
31.40 |
4.5M |
| 2025-03-31 |
30.46 |
31.00 |
29.67 |
30.16 |
3.5M |
| 2025-03-28 |
31.63 |
31.88 |
30.56 |
30.83 |
4.0M |
| 2025-03-27 |
29.72 |
32.51 |
29.57 |
31.79 |
9.0M |
| 2025-03-26 |
29.67 |
30.00 |
29.50 |
29.75 |
2.6M |
| 2025-03-25 |
29.85 |
30.36 |
29.65 |
29.69 |
3.0M |
| 2025-03-24 |
30.71 |
31.23 |
29.00 |
30.03 |
6.2M |
| 2025-03-21 |
30.28 |
31.50 |
29.93 |
30.71 |
4.9M |
| 2025-03-20 |
30.75 |
31.20 |
30.30 |
30.35 |
3.1M |
| 2025-03-19 |
31.00 |
31.22 |
29.92 |
30.73 |
5.2M |
| 2025-03-18 |
31.20 |
31.59 |
30.77 |
31.00 |
4.9M |
| 2025-03-17 |
31.28 |
31.48 |
30.55 |
31.09 |
5.2M |
| 2025-03-14 |
31.97 |
31.97 |
31.02 |
31.42 |
4.7M |
| 2025-03-13 |
32.50 |
32.50 |
31.33 |
31.41 |
4.9M |
| 2025-03-12 |
32.40 |
32.88 |
32.10 |
32.35 |
4.9M |
| 2025-03-11 |
32.74 |
33.25 |
31.51 |
32.32 |
7.7M |
| 2025-03-10 |
33.00 |
33.98 |
32.51 |
33.40 |
8.0M |
| 2025-03-07 |
32.80 |
33.97 |
32.50 |
33.06 |
8.0M |
| 2025-03-06 |
32.65 |
34.30 |
32.53 |
32.90 |
10.5M |
| 2025-03-05 |
30.98 |
33.67 |
30.77 |
32.90 |
8.4M |
| 2025-03-04 |
29.95 |
31.34 |
29.88 |
30.99 |
3.5M |
| 2025-03-03 |
31.00 |
31.67 |
30.22 |
30.56 |
4.9M |
| 2025-02-28 |
32.80 |
32.80 |
31.10 |
31.16 |
6.0M |
| 2025-02-27 |
32.00 |
33.15 |
31.66 |
32.91 |
7.5M |
| 2025-02-26 |
33.33 |
34.18 |
31.98 |
32.39 |
8.5M |
| 2025-02-25 |
33.30 |
34.17 |
32.70 |
33.29 |
8.1M |
| 2025-02-24 |
32.52 |
34.77 |
32.01 |
33.42 |
12.9M |
| 2025-02-21 |
32.14 |
32.80 |
31.08 |
32.53 |
10.2M |
| 2025-02-20 |
30.30 |
32.36 |
29.61 |
32.14 |
14.1M |
| 2025-02-19 |
28.87 |
29.99 |
28.87 |
29.57 |
5.1M |
| 2025-02-18 |
29.99 |
31.17 |
29.10 |
29.30 |
9.6M |
| 2025-02-17 |
27.90 |
29.96 |
27.45 |
29.50 |
12.1M |
| 2025-02-14 |
28.04 |
28.40 |
26.90 |
27.22 |
8.3M |
| 2025-02-13 |
28.56 |
29.52 |
28.05 |
28.32 |
6.3M |
| 2025-02-12 |
28.50 |
29.08 |
28.36 |
28.65 |
5.0M |
| 2025-02-11 |
28.81 |
29.15 |
28.25 |
28.65 |
5.4M |
| 2025-02-10 |
30.20 |
30.50 |
28.50 |
28.70 |
10.3M |
| 2025-02-07 |
30.40 |
30.98 |
29.97 |
30.19 |
6.1M |
| 2025-02-06 |
28.58 |
30.53 |
27.70 |
30.45 |
7.6M |
| 2025-02-05 |
31.81 |
31.88 |
26.68 |
28.68 |
12.8M |
| 2025-01-27 |
31.06 |
32.28 |
30.90 |
31.79 |
6.9M |
| 2025-01-24 |
31.16 |
31.34 |
30.41 |
31.01 |
4.5M |
| 2025-01-23 |
31.90 |
32.55 |
30.93 |
31.04 |
4.6M |
| 2025-01-22 |
31.92 |
32.10 |
31.18 |
31.54 |
3.6M |
| 2025-01-21 |
31.66 |
32.09 |
31.06 |
31.88 |
5.0M |
| 2025-01-20 |
30.68 |
32.30 |
30.68 |
31.50 |
6.2M |
| 2025-01-17 |
30.87 |
31.10 |
30.45 |
30.60 |
3.9M |
| 2025-01-16 |
30.81 |
31.34 |
30.51 |
30.85 |
4.6M |
| 2025-01-15 |
30.90 |
31.47 |
30.43 |
30.59 |
4.7M |
| 2025-01-14 |
30.23 |
31.22 |
29.98 |
31.20 |
6.4M |
| 2025-01-13 |
28.36 |
31.04 |
27.88 |
30.09 |
8.0M |
| 2025-01-10 |
29.00 |
29.55 |
28.59 |
28.59 |
3.6M |
| 2025-01-09 |
28.80 |
29.67 |
28.43 |
29.20 |
4.7M |
| 2025-01-08 |
30.35 |
30.35 |
28.00 |
29.28 |
6.0M |
| 2025-01-07 |
28.88 |
30.25 |
28.79 |
30.22 |
4.7M |
| 2025-01-06 |
28.99 |
29.56 |
28.44 |
29.00 |
4.6M |
| 2025-01-03 |
29.70 |
29.88 |
28.36 |
28.99 |
5.3M |
| 2025-01-02 |
29.18 |
31.18 |
28.57 |
29.73 |
8.6M |