| 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 |
14.03 |
14.10 |
13.65 |
13.65 |
29.4M |
| 2025-09-25 |
13.87 |
14.20 |
13.81 |
14.17 |
40.4M |
| 2025-09-24 |
13.35 |
13.94 |
13.31 |
13.88 |
32.6M |
| 2025-09-23 |
13.71 |
13.73 |
13.22 |
13.43 |
34.7M |
| 2025-09-22 |
13.90 |
13.94 |
13.59 |
13.75 |
25.7M |
| 2025-09-19 |
13.94 |
13.99 |
13.82 |
13.91 |
24.1M |
| 2025-09-18 |
14.08 |
14.37 |
13.76 |
13.90 |
51.5M |
| 2025-09-17 |
14.16 |
14.25 |
14.05 |
14.10 |
28.0M |
| 2025-09-16 |
14.02 |
14.15 |
13.97 |
14.13 |
25.7M |
| 2025-09-15 |
14.12 |
14.14 |
13.95 |
14.04 |
28.5M |
| 2025-09-12 |
14.23 |
14.39 |
14.14 |
14.17 |
41.3M |
| 2025-09-11 |
13.79 |
14.40 |
13.68 |
14.19 |
61.5M |
| 2025-09-10 |
13.79 |
13.89 |
13.68 |
13.77 |
32.9M |
| 2025-09-09 |
13.99 |
14.00 |
13.76 |
13.79 |
38.1M |
| 2025-09-08 |
13.87 |
14.03 |
13.79 |
14.00 |
41.9M |
| 2025-09-05 |
13.83 |
13.93 |
13.52 |
13.93 |
59.5M |
| 2025-09-04 |
14.13 |
14.28 |
13.60 |
13.81 |
55.4M |
| 2025-09-03 |
14.58 |
14.61 |
14.04 |
14.12 |
41.3M |
| 2025-09-02 |
14.87 |
14.92 |
14.41 |
14.54 |
47.7M |
| 2025-09-01 |
15.20 |
15.25 |
14.84 |
14.91 |
50.3M |
| 2025-08-29 |
15.49 |
15.49 |
15.05 |
15.21 |
52.1M |
| 2025-08-28 |
15.15 |
15.38 |
14.71 |
15.38 |
90.3M |
| 2025-08-27 |
15.44 |
15.96 |
15.17 |
15.23 |
172.3M |
| 2025-08-26 |
14.17 |
15.36 |
14.13 |
15.36 |
177.2M |
| 2025-08-25 |
13.95 |
14.04 |
13.77 |
13.96 |
53.5M |
| 2025-08-22 |
13.52 |
13.88 |
13.50 |
13.84 |
52.7M |
| 2025-08-21 |
13.63 |
13.78 |
13.46 |
13.55 |
43.4M |
| 2025-08-20 |
13.39 |
13.58 |
13.26 |
13.58 |
32.6M |
| 2025-08-19 |
13.55 |
13.63 |
13.35 |
13.41 |
44.9M |
| 2025-08-18 |
13.29 |
13.57 |
13.25 |
13.55 |
47.3M |
| 2025-08-15 |
13.08 |
13.33 |
13.04 |
13.29 |
29.7M |
| 2025-08-14 |
13.33 |
13.40 |
13.07 |
13.13 |
30.0M |
| 2025-08-13 |
13.30 |
13.39 |
13.26 |
13.30 |
25.9M |
| 2025-08-12 |
13.36 |
13.37 |
13.26 |
13.28 |
23.1M |
| 2025-08-11 |
13.33 |
13.41 |
13.26 |
13.36 |
26.6M |
| 2025-08-08 |
13.71 |
13.77 |
13.31 |
13.33 |
49.0M |
| 2025-08-07 |
13.83 |
13.99 |
13.71 |
13.82 |
36.9M |
| 2025-08-06 |
13.52 |
13.98 |
13.47 |
13.89 |
52.8M |
| 2025-08-05 |
13.28 |
13.68 |
13.28 |
13.54 |
56.3M |
| 2025-08-04 |
13.16 |
13.34 |
13.13 |
13.28 |
22.2M |
| 2025-08-01 |
13.12 |
13.29 |
12.88 |
13.25 |
40.8M |
| 2025-07-31 |
13.21 |
13.29 |
13.05 |
13.07 |
37.3M |
| 2025-07-30 |
13.23 |
13.77 |
13.12 |
13.26 |
58.9M |
| 2025-07-29 |
13.13 |
13.25 |
13.07 |
13.20 |
19.6M |
| 2025-07-28 |
13.36 |
13.39 |
13.18 |
13.22 |
26.1M |
| 2025-07-25 |
13.33 |
13.47 |
13.24 |
13.37 |
22.0M |
| 2025-07-24 |
13.09 |
13.36 |
13.09 |
13.33 |
41.4M |
| 2025-07-23 |
13.60 |
13.60 |
13.03 |
13.11 |
83.6M |
| 2025-07-22 |
14.00 |
14.13 |
13.85 |
13.96 |
28.1M |
| 2025-07-21 |
13.99 |
14.04 |
13.82 |
13.93 |
28.6M |
| 2025-07-18 |
13.65 |
14.04 |
13.65 |
13.94 |
40.3M |
| 2025-07-17 |
13.61 |
13.73 |
13.50 |
13.65 |
19.6M |
| 2025-07-16 |
13.58 |
13.88 |
13.50 |
13.64 |
30.9M |
| 2025-07-15 |
13.45 |
13.58 |
13.30 |
13.52 |
20.3M |
| 2025-07-14 |
13.59 |
13.60 |
13.43 |
13.47 |
17.2M |
| 2025-07-11 |
13.49 |
13.68 |
13.43 |
13.57 |
28.1M |
| 2025-07-10 |
13.42 |
13.52 |
13.35 |
13.49 |
16.8M |
| 2025-07-09 |
13.23 |
13.65 |
13.22 |
13.42 |
30.8M |
| 2025-07-08 |
13.05 |
13.28 |
13.01 |
13.24 |
15.5M |
| 2025-07-07 |
13.14 |
13.16 |
13.05 |
13.08 |
8.9M |
| 2025-07-04 |
13.21 |
13.28 |
13.11 |
13.13 |
15.1M |
| 2025-07-03 |
13.10 |
13.26 |
13.08 |
13.21 |
13.0M |
| 2025-07-02 |
13.16 |
13.18 |
13.00 |
13.08 |
16.5M |
| 2025-07-01 |
13.38 |
13.40 |
13.13 |
13.18 |
23.1M |
| 2025-06-30 |
13.30 |
13.42 |
13.25 |
13.41 |
18.4M |
| 2025-06-27 |
13.29 |
13.45 |
13.18 |
13.26 |
19.8M |
| 2025-06-26 |
13.36 |
13.61 |
13.23 |
13.28 |
24.1M |
| 2025-06-25 |
13.33 |
13.39 |
13.20 |
13.34 |
28.7M |
| 2025-06-24 |
13.09 |
13.39 |
13.09 |
13.31 |
17.2M |
| 2025-06-23 |
13.01 |
13.20 |
12.94 |
13.08 |
17.1M |
| 2025-06-20 |
13.06 |
13.19 |
13.03 |
13.10 |
15.6M |
| 2025-06-19 |
13.30 |
13.50 |
13.05 |
13.08 |
21.9M |
| 2025-06-18 |
13.51 |
13.58 |
13.30 |
13.32 |
18.1M |
| 2025-06-17 |
13.65 |
13.88 |
13.53 |
13.58 |
16.9M |
| 2025-06-16 |
13.57 |
13.87 |
13.48 |
13.70 |
24.9M |
| 2025-06-13 |
13.82 |
13.89 |
13.56 |
13.62 |
30.6M |
| 2025-06-12 |
13.85 |
13.98 |
13.71 |
13.90 |
13.2M |
| 2025-06-11 |
13.90 |
14.08 |
13.79 |
13.91 |
18.2M |
| 2025-06-10 |
14.34 |
14.36 |
13.80 |
13.90 |
28.2M |
| 2025-06-09 |
14.40 |
14.46 |
14.25 |
14.36 |
16.8M |
| 2025-06-06 |
14.45 |
14.55 |
14.32 |
14.42 |
15.6M |
| 2025-06-05 |
14.30 |
14.49 |
14.22 |
14.45 |
21.1M |
| 2025-06-04 |
14.20 |
14.32 |
14.13 |
14.30 |
18.4M |
| 2025-06-03 |
13.80 |
14.37 |
13.75 |
14.17 |
34.0M |
| 2025-05-30 |
14.00 |
14.00 |
13.62 |
13.67 |
22.4M |
| 2025-05-29 |
13.57 |
14.05 |
13.49 |
14.01 |
27.4M |
| 2025-05-28 |
13.86 |
13.93 |
13.66 |
13.66 |
12.6M |
| 2025-05-27 |
13.93 |
13.95 |
13.75 |
13.82 |
10.8M |
| 2025-05-26 |
13.91 |
14.03 |
13.78 |
13.91 |
13.6M |
| 2025-05-23 |
13.89 |
14.23 |
13.86 |
13.88 |
22.1M |
| 2025-05-22 |
14.00 |
14.16 |
13.88 |
13.90 |
14.0M |
| 2025-05-21 |
14.15 |
14.18 |
14.01 |
14.06 |
14.4M |
| 2025-05-20 |
14.21 |
14.24 |
14.09 |
14.14 |
17.7M |
| 2025-05-19 |
13.98 |
14.25 |
13.83 |
14.21 |
19.8M |
| 2025-05-16 |
14.02 |
14.12 |
13.91 |
13.97 |
19.3M |
| 2025-05-15 |
14.65 |
14.66 |
14.01 |
14.06 |
37.0M |
| 2025-05-14 |
14.60 |
14.85 |
14.53 |
14.73 |
21.2M |
| 2025-05-13 |
14.95 |
14.97 |
14.55 |
14.66 |
20.8M |
| 2025-05-12 |
14.75 |
14.88 |
14.66 |
14.80 |
20.1M |
| 2025-05-09 |
15.00 |
15.01 |
14.60 |
14.63 |
27.5M |
| 2025-05-08 |
15.05 |
15.25 |
15.01 |
15.07 |
27.9M |
| 2025-05-07 |
15.31 |
15.49 |
14.97 |
15.11 |
42.7M |
| 2025-05-06 |
14.78 |
15.22 |
14.78 |
15.16 |
41.0M |
| 2025-04-30 |
15.01 |
15.18 |
14.74 |
14.75 |
42.4M |
| 2025-04-29 |
14.55 |
15.25 |
14.46 |
15.05 |
52.2M |
| 2025-04-28 |
14.75 |
15.05 |
14.33 |
14.37 |
42.4M |
| 2025-04-25 |
14.96 |
15.35 |
14.77 |
14.80 |
51.3M |
| 2025-04-24 |
15.10 |
15.26 |
14.86 |
14.98 |
40.5M |
| 2025-04-23 |
15.65 |
15.78 |
15.10 |
15.15 |
54.7M |
| 2025-04-22 |
15.75 |
15.89 |
15.46 |
15.55 |
59.7M |
| 2025-04-21 |
15.51 |
15.93 |
15.22 |
15.78 |
70.6M |
| 2025-04-18 |
16.03 |
16.20 |
15.40 |
15.43 |
87.3M |
| 2025-04-17 |
14.18 |
15.81 |
14.12 |
15.81 |
68.3M |
| 2025-04-16 |
14.19 |
14.80 |
14.12 |
14.37 |
53.9M |
| 2025-04-15 |
14.59 |
14.64 |
13.99 |
14.25 |
33.9M |
| 2025-04-14 |
14.77 |
14.96 |
14.57 |
14.65 |
36.3M |
| 2025-04-11 |
14.55 |
14.84 |
14.54 |
14.60 |
29.4M |
| 2025-04-10 |
14.65 |
15.05 |
14.65 |
14.69 |
44.8M |
| 2025-04-09 |
13.72 |
14.60 |
13.23 |
14.51 |
54.9M |
| 2025-04-08 |
13.59 |
14.10 |
13.56 |
13.86 |
44.0M |
| 2025-04-07 |
13.70 |
14.49 |
13.23 |
13.26 |
48.6M |
| 2025-04-03 |
14.47 |
14.99 |
14.40 |
14.70 |
28.6M |
| 2025-04-02 |
14.45 |
15.02 |
14.40 |
14.62 |
30.2M |
| 2025-04-01 |
14.44 |
14.77 |
14.32 |
14.49 |
34.9M |
| 2025-03-31 |
13.91 |
14.58 |
13.80 |
14.49 |
35.8M |
| 2025-03-28 |
14.11 |
14.23 |
13.97 |
14.03 |
14.9M |
| 2025-03-27 |
14.02 |
14.24 |
13.77 |
14.11 |
18.3M |
| 2025-03-26 |
13.97 |
14.25 |
13.85 |
14.11 |
20.4M |
| 2025-03-25 |
13.80 |
14.27 |
13.75 |
14.02 |
41.5M |
| 2025-03-24 |
14.32 |
14.32 |
13.31 |
13.53 |
38.8M |
| 2025-03-21 |
14.55 |
14.62 |
14.21 |
14.34 |
24.1M |
| 2025-03-20 |
14.97 |
15.01 |
14.65 |
14.67 |
24.7M |
| 2025-03-19 |
14.89 |
15.20 |
14.78 |
15.04 |
28.0M |
| 2025-03-18 |
15.00 |
15.33 |
14.82 |
15.00 |
39.3M |
| 2025-03-17 |
14.62 |
15.09 |
14.40 |
15.00 |
60.8M |
| 2025-03-14 |
14.15 |
14.48 |
13.91 |
14.43 |
34.6M |
| 2025-03-13 |
14.49 |
14.52 |
14.07 |
14.21 |
27.9M |
| 2025-03-12 |
14.75 |
14.77 |
14.39 |
14.42 |
31.7M |
| 2025-03-11 |
14.50 |
14.90 |
14.36 |
14.63 |
34.7M |
| 2025-03-10 |
15.05 |
15.09 |
14.59 |
14.80 |
44.6M |
| 2025-03-07 |
15.50 |
15.53 |
14.83 |
15.05 |
105.4M |
| 2025-03-06 |
13.90 |
15.20 |
13.84 |
15.20 |
74.5M |
| 2025-03-05 |
13.70 |
14.04 |
13.63 |
13.82 |
34.2M |
| 2025-03-04 |
13.08 |
13.76 |
13.06 |
13.60 |
31.3M |
| 2025-03-03 |
13.12 |
13.51 |
12.93 |
13.26 |
29.0M |
| 2025-02-28 |
13.69 |
13.75 |
13.01 |
13.16 |
31.1M |
| 2025-02-27 |
13.98 |
14.08 |
13.50 |
13.72 |
39.1M |
| 2025-02-26 |
14.10 |
14.25 |
13.90 |
14.00 |
33.9M |
| 2025-02-25 |
13.68 |
14.30 |
13.50 |
14.10 |
53.6M |
| 2025-02-24 |
14.11 |
14.24 |
13.78 |
13.90 |
48.7M |
| 2025-02-21 |
13.98 |
14.28 |
13.90 |
14.24 |
52.3M |
| 2025-02-20 |
13.98 |
14.34 |
13.85 |
13.91 |
46.4M |
| 2025-02-19 |
13.46 |
14.11 |
13.39 |
14.06 |
62.5M |
| 2025-02-18 |
13.89 |
14.23 |
13.32 |
13.39 |
80.1M |
| 2025-02-17 |
14.35 |
14.66 |
13.85 |
13.95 |
105.3M |
| 2025-02-14 |
13.25 |
14.19 |
13.22 |
13.99 |
97.4M |
| 2025-02-13 |
13.63 |
13.63 |
13.16 |
13.26 |
52.5M |
| 2025-02-12 |
13.05 |
13.50 |
13.02 |
13.45 |
60.5M |
| 2025-02-11 |
13.15 |
13.22 |
12.90 |
13.03 |
65.4M |
| 2025-02-10 |
12.84 |
13.26 |
12.79 |
13.17 |
74.8M |
| 2025-02-07 |
12.19 |
12.85 |
12.19 |
12.72 |
78.7M |
| 2025-02-06 |
12.10 |
12.28 |
11.95 |
12.28 |
54.0M |
| 2025-02-05 |
12.04 |
12.42 |
11.90 |
12.22 |
72.4M |
| 2025-01-27 |
11.67 |
11.88 |
11.53 |
11.68 |
45.4M |
| 2025-01-24 |
11.33 |
11.72 |
11.27 |
11.52 |
61.2M |
| 2025-01-23 |
11.21 |
11.71 |
11.13 |
11.38 |
64.2M |
| 2025-01-22 |
10.96 |
10.98 |
10.81 |
10.89 |
21.5M |
| 2025-01-21 |
11.02 |
11.11 |
10.79 |
11.02 |
22.3M |
| 2025-01-20 |
11.00 |
11.09 |
10.91 |
10.98 |
20.8M |
| 2025-01-17 |
10.80 |
11.00 |
10.77 |
10.92 |
22.4M |
| 2025-01-16 |
10.95 |
11.17 |
10.76 |
10.87 |
28.8M |
| 2025-01-15 |
11.00 |
11.03 |
10.81 |
10.87 |
27.5M |
| 2025-01-14 |
10.69 |
11.04 |
10.59 |
11.00 |
35.6M |
| 2025-01-13 |
10.34 |
10.68 |
10.26 |
10.64 |
27.4M |
| 2025-01-10 |
10.68 |
10.87 |
10.36 |
10.37 |
25.1M |
| 2025-01-09 |
10.65 |
10.80 |
10.60 |
10.68 |
22.0M |
| 2025-01-08 |
10.97 |
10.97 |
10.48 |
10.72 |
32.3M |
| 2025-01-07 |
10.73 |
11.02 |
10.69 |
11.02 |
30.6M |
| 2025-01-06 |
10.40 |
10.88 |
10.40 |
10.69 |
30.3M |
| 2025-01-03 |
11.22 |
11.30 |
10.72 |
10.72 |
37.7M |
| 2025-01-02 |
11.75 |
11.80 |
11.13 |
11.22 |
37.5M |