| 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 |
45.50 |
46.66 |
44.00 |
44.01 |
103.7M |
| 2025-09-25 |
44.61 |
46.49 |
44.44 |
46.24 |
149.6M |
| 2025-09-24 |
43.88 |
45.48 |
43.30 |
45.05 |
134.5M |
| 2025-09-23 |
44.65 |
45.66 |
43.37 |
44.27 |
117.5M |
| 2025-09-22 |
43.99 |
44.92 |
43.63 |
44.57 |
77.2M |
| 2025-09-19 |
44.46 |
45.30 |
43.88 |
43.90 |
110.7M |
| 2025-09-18 |
45.15 |
46.41 |
43.90 |
44.50 |
163.2M |
| 2025-09-17 |
45.94 |
46.50 |
44.60 |
45.22 |
142.6M |
| 2025-09-16 |
45.46 |
46.60 |
45.20 |
46.40 |
148.1M |
| 2025-09-15 |
47.23 |
48.79 |
45.45 |
45.96 |
206.0M |
| 2025-09-12 |
47.51 |
49.83 |
46.70 |
47.22 |
212.5M |
| 2025-09-11 |
46.06 |
47.90 |
44.51 |
47.00 |
192.9M |
| 2025-09-10 |
46.00 |
47.60 |
45.23 |
46.76 |
210.6M |
| 2025-09-09 |
43.03 |
49.00 |
42.80 |
47.47 |
281.4M |
| 2025-09-08 |
44.00 |
46.24 |
41.99 |
44.62 |
287.4M |
| 2025-09-05 |
40.63 |
44.66 |
40.63 |
44.03 |
286.1M |
| 2025-09-04 |
42.00 |
44.50 |
39.71 |
40.60 |
252.7M |
| 2025-09-03 |
40.33 |
43.19 |
39.81 |
42.04 |
236.5M |
| 2025-09-02 |
41.30 |
42.47 |
39.58 |
40.20 |
265.6M |
| 2025-09-01 |
38.49 |
40.12 |
38.30 |
40.12 |
161.3M |
| 2025-08-29 |
33.17 |
36.47 |
33.01 |
36.47 |
86.7M |
| 2025-08-28 |
32.36 |
33.44 |
31.97 |
33.15 |
87.4M |
| 2025-08-27 |
32.33 |
33.55 |
32.18 |
32.37 |
90.5M |
| 2025-08-26 |
32.16 |
33.35 |
31.78 |
32.52 |
86.0M |
| 2025-08-25 |
31.91 |
32.62 |
31.75 |
32.14 |
74.1M |
| 2025-08-22 |
31.25 |
31.96 |
31.24 |
31.79 |
56.1M |
| 2025-08-21 |
32.25 |
32.38 |
31.10 |
31.24 |
61.1M |
| 2025-08-20 |
32.01 |
32.32 |
31.50 |
32.24 |
71.4M |
| 2025-08-19 |
30.64 |
33.50 |
30.40 |
32.43 |
124.6M |
| 2025-08-18 |
30.50 |
30.94 |
30.21 |
30.65 |
65.5M |
| 2025-08-15 |
29.70 |
30.59 |
29.67 |
30.46 |
51.5M |
| 2025-08-14 |
30.39 |
30.84 |
29.66 |
29.89 |
62.1M |
| 2025-08-13 |
29.30 |
30.50 |
29.30 |
30.14 |
71.3M |
| 2025-08-12 |
29.96 |
29.96 |
29.06 |
29.21 |
44.7M |
| 2025-08-11 |
29.32 |
29.89 |
29.20 |
29.85 |
55.5M |
| 2025-08-08 |
29.16 |
29.58 |
29.01 |
29.07 |
31.1M |
| 2025-08-07 |
29.10 |
29.22 |
28.74 |
29.06 |
33.2M |
| 2025-08-06 |
29.30 |
29.30 |
28.98 |
29.25 |
28.0M |
| 2025-08-05 |
29.18 |
29.46 |
29.02 |
29.15 |
29.4M |
| 2025-08-04 |
28.54 |
29.14 |
28.40 |
29.09 |
32.9M |
| 2025-08-01 |
29.10 |
29.33 |
28.75 |
28.78 |
38.6M |
| 2025-07-31 |
29.45 |
30.12 |
29.05 |
29.23 |
47.0M |
| 2025-07-30 |
30.96 |
30.97 |
29.35 |
29.59 |
76.2M |
| 2025-07-29 |
30.91 |
31.27 |
30.45 |
30.81 |
54.2M |
| 2025-07-28 |
30.55 |
31.36 |
30.30 |
31.16 |
70.2M |
| 2025-07-25 |
30.48 |
31.25 |
30.48 |
30.57 |
61.9M |
| 2025-07-24 |
29.95 |
30.58 |
29.88 |
30.43 |
54.4M |
| 2025-07-23 |
30.68 |
30.69 |
30.00 |
30.03 |
70.3M |
| 2025-07-22 |
30.90 |
31.57 |
30.55 |
30.92 |
78.6M |
| 2025-07-21 |
31.10 |
31.49 |
30.48 |
31.19 |
77.2M |
| 2025-07-18 |
30.30 |
31.78 |
30.11 |
31.22 |
121.1M |
| 2025-07-17 |
29.41 |
30.15 |
29.05 |
30.00 |
68.8M |
| 2025-07-16 |
29.39 |
29.66 |
29.21 |
29.42 |
36.8M |
| 2025-07-15 |
29.96 |
30.44 |
29.20 |
29.40 |
73.7M |
| 2025-07-14 |
30.28 |
30.63 |
29.90 |
30.07 |
50.4M |
| 2025-07-11 |
29.82 |
30.70 |
29.73 |
30.27 |
83.3M |
| 2025-07-10 |
29.79 |
30.29 |
29.67 |
29.91 |
59.1M |
| 2025-07-09 |
30.40 |
31.08 |
29.94 |
30.04 |
110.4M |
| 2025-07-08 |
30.32 |
30.55 |
30.18 |
30.33 |
62.1M |
| 2025-07-07 |
30.64 |
30.89 |
30.30 |
30.43 |
48.2M |
| 2025-07-04 |
30.87 |
31.15 |
30.14 |
30.64 |
80.0M |
| 2025-07-03 |
31.38 |
31.43 |
30.70 |
31.18 |
81.1M |
| 2025-07-02 |
31.73 |
31.79 |
31.01 |
31.12 |
61.5M |
| 2025-07-01 |
32.04 |
32.41 |
30.85 |
31.73 |
131.4M |
| 2025-06-30 |
32.34 |
33.28 |
31.83 |
32.46 |
142.2M |
| 2025-06-27 |
32.42 |
33.50 |
31.90 |
32.31 |
155.5M |
| 2025-06-26 |
33.06 |
34.49 |
32.29 |
32.39 |
256.1M |
| 2025-06-25 |
31.20 |
33.58 |
31.07 |
33.02 |
272.4M |
| 2025-06-24 |
27.48 |
30.53 |
27.30 |
30.53 |
171.2M |
| 2025-06-23 |
25.60 |
28.00 |
25.59 |
27.75 |
112.2M |
| 2025-06-20 |
26.30 |
26.80 |
25.77 |
25.86 |
65.7M |
| 2025-06-19 |
25.99 |
27.25 |
25.88 |
26.50 |
99.1M |
| 2025-06-18 |
25.00 |
26.38 |
24.73 |
25.98 |
75.4M |
| 2025-06-17 |
24.95 |
25.32 |
24.83 |
25.10 |
35.4M |
| 2025-06-16 |
24.64 |
24.97 |
24.62 |
24.94 |
24.7M |
| 2025-06-13 |
25.00 |
25.15 |
24.63 |
24.71 |
35.6M |
| 2025-06-12 |
25.09 |
25.38 |
24.81 |
25.19 |
42.5M |
| 2025-06-11 |
25.20 |
26.05 |
25.14 |
25.19 |
54.8M |
| 2025-06-10 |
25.96 |
26.42 |
25.20 |
25.31 |
80.9M |
| 2025-06-09 |
25.41 |
26.10 |
25.31 |
25.85 |
62.5M |
| 2025-06-06 |
25.03 |
25.99 |
24.95 |
25.26 |
71.7M |
| 2025-06-05 |
25.12 |
25.22 |
24.82 |
24.99 |
39.3M |
| 2025-06-04 |
24.65 |
25.54 |
24.52 |
25.11 |
64.2M |
| 2025-06-03 |
24.10 |
24.76 |
24.10 |
24.56 |
40.3M |
| 2025-05-30 |
24.77 |
25.08 |
24.46 |
24.49 |
47.8M |
| 2025-05-29 |
24.63 |
25.10 |
24.58 |
24.79 |
54.4M |
| 2025-05-28 |
25.46 |
25.48 |
24.90 |
24.91 |
73.9M |
| 2025-05-27 |
24.85 |
26.18 |
24.61 |
25.95 |
130.4M |
| 2025-05-26 |
24.98 |
25.38 |
24.74 |
24.95 |
66.1M |
| 2025-05-23 |
25.91 |
26.23 |
25.11 |
25.25 |
109.3M |
| 2025-05-22 |
27.00 |
27.59 |
25.80 |
25.90 |
187.8M |
| 2025-05-21 |
24.25 |
26.65 |
24.25 |
26.65 |
127.9M |
| 2025-05-20 |
23.51 |
25.12 |
23.51 |
24.23 |
103.5M |
| 2025-05-19 |
23.20 |
23.72 |
23.10 |
23.12 |
49.0M |
| 2025-05-16 |
22.90 |
23.73 |
22.88 |
23.10 |
46.9M |
| 2025-05-15 |
23.71 |
23.77 |
22.99 |
23.04 |
50.0M |
| 2025-05-14 |
23.75 |
24.29 |
23.66 |
23.83 |
55.1M |
| 2025-05-13 |
23.89 |
24.02 |
23.45 |
23.93 |
69.9M |
| 2025-05-12 |
24.02 |
24.89 |
23.41 |
24.15 |
117.3M |
| 2025-05-09 |
21.35 |
23.43 |
21.10 |
23.25 |
57.4M |
| 2025-05-08 |
21.07 |
21.47 |
21.01 |
21.30 |
15.6M |
| 2025-05-07 |
21.30 |
21.33 |
20.85 |
21.00 |
15.6M |
| 2025-05-06 |
20.80 |
21.02 |
20.79 |
21.02 |
14.8M |
| 2025-04-30 |
20.38 |
20.77 |
20.34 |
20.66 |
12.4M |
| 2025-04-29 |
20.06 |
20.44 |
20.06 |
20.39 |
11.4M |
| 2025-04-28 |
20.39 |
20.45 |
20.10 |
20.11 |
10.3M |
| 2025-04-25 |
20.20 |
20.32 |
20.03 |
20.27 |
10.7M |
| 2025-04-24 |
20.16 |
20.32 |
19.98 |
20.03 |
10.1M |
| 2025-04-23 |
20.20 |
20.29 |
19.99 |
20.16 |
11.2M |
| 2025-04-22 |
20.19 |
20.22 |
19.99 |
20.10 |
9.3M |
| 2025-04-21 |
20.23 |
20.36 |
20.09 |
20.30 |
8.8M |
| 2025-04-18 |
20.17 |
20.27 |
19.99 |
20.22 |
7.6M |
| 2025-04-17 |
20.13 |
20.37 |
20.10 |
20.17 |
9.8M |
| 2025-04-16 |
20.16 |
20.37 |
19.88 |
20.33 |
12.3M |
| 2025-04-15 |
20.39 |
20.64 |
20.21 |
20.30 |
12.6M |
| 2025-04-14 |
20.40 |
20.70 |
20.28 |
20.36 |
16.2M |
| 2025-04-11 |
19.44 |
20.16 |
19.39 |
20.08 |
17.6M |
| 2025-04-10 |
19.80 |
19.93 |
19.53 |
19.65 |
19.8M |
| 2025-04-09 |
18.80 |
19.34 |
18.41 |
19.28 |
23.8M |
| 2025-04-08 |
19.22 |
19.69 |
18.90 |
19.20 |
25.9M |
| 2025-04-07 |
19.88 |
20.57 |
19.44 |
19.44 |
24.5M |
| 2025-04-03 |
21.55 |
21.91 |
21.50 |
21.60 |
8.8M |
| 2025-04-02 |
21.85 |
22.01 |
21.75 |
21.83 |
8.2M |
| 2025-04-01 |
21.76 |
21.99 |
21.67 |
21.85 |
10.1M |
| 2025-03-31 |
22.21 |
22.37 |
21.60 |
21.78 |
16.6M |
| 2025-03-28 |
22.24 |
22.33 |
22.04 |
22.10 |
8.3M |
| 2025-03-27 |
22.18 |
22.36 |
21.93 |
22.20 |
11.8M |
| 2025-03-26 |
22.30 |
22.41 |
22.22 |
22.24 |
10.2M |
| 2025-03-25 |
22.35 |
22.49 |
22.12 |
22.33 |
10.7M |
| 2025-03-24 |
22.50 |
22.55 |
21.98 |
22.31 |
14.2M |
| 2025-03-21 |
22.80 |
23.00 |
22.38 |
22.52 |
18.9M |
| 2025-03-20 |
23.28 |
23.29 |
22.91 |
22.93 |
13.5M |
| 2025-03-19 |
23.32 |
23.38 |
22.97 |
23.18 |
20.3M |
| 2025-03-18 |
23.48 |
23.79 |
23.35 |
23.40 |
24.9M |
| 2025-03-17 |
23.29 |
23.44 |
23.12 |
23.33 |
24.7M |
| 2025-03-14 |
22.96 |
23.25 |
22.80 |
23.22 |
21.0M |
| 2025-03-13 |
23.20 |
23.49 |
22.75 |
22.94 |
21.1M |
| 2025-03-12 |
23.22 |
23.33 |
23.02 |
23.13 |
18.6M |
| 2025-03-11 |
22.86 |
23.16 |
22.73 |
23.16 |
14.3M |
| 2025-03-10 |
23.09 |
23.38 |
22.94 |
23.11 |
18.3M |
| 2025-03-07 |
23.35 |
23.35 |
22.90 |
23.01 |
26.7M |
| 2025-03-06 |
23.45 |
23.63 |
23.28 |
23.46 |
27.9M |
| 2025-03-05 |
23.59 |
23.68 |
23.13 |
23.32 |
24.9M |
| 2025-03-04 |
23.96 |
23.96 |
23.20 |
23.65 |
41.1M |
| 2025-03-03 |
23.78 |
24.78 |
23.59 |
24.20 |
65.9M |
| 2025-02-28 |
23.58 |
24.13 |
23.23 |
23.29 |
49.5M |
| 2025-02-27 |
23.40 |
24.06 |
23.30 |
23.56 |
50.4M |
| 2025-02-26 |
22.95 |
23.48 |
22.95 |
23.24 |
26.3M |
| 2025-02-25 |
22.77 |
23.20 |
22.65 |
22.93 |
24.5M |
| 2025-02-24 |
23.15 |
23.33 |
22.81 |
23.02 |
33.2M |
| 2025-02-21 |
22.44 |
22.99 |
22.42 |
22.93 |
35.1M |
| 2025-02-20 |
22.58 |
22.63 |
22.23 |
22.38 |
18.6M |
| 2025-02-19 |
22.15 |
22.64 |
22.10 |
22.57 |
26.0M |
| 2025-02-18 |
22.73 |
23.02 |
22.30 |
22.43 |
38.1M |
| 2025-02-17 |
22.82 |
22.86 |
22.25 |
22.39 |
25.1M |
| 2025-02-14 |
22.19 |
22.74 |
22.14 |
22.57 |
30.1M |
| 2025-02-13 |
22.06 |
22.49 |
22.02 |
22.08 |
25.4M |
| 2025-02-12 |
21.79 |
22.20 |
21.65 |
22.05 |
17.3M |
| 2025-02-11 |
22.00 |
22.01 |
21.73 |
21.78 |
12.0M |
| 2025-02-10 |
22.17 |
22.23 |
21.88 |
22.08 |
19.8M |
| 2025-02-07 |
21.63 |
22.08 |
21.51 |
21.89 |
22.1M |
| 2025-02-06 |
20.89 |
21.69 |
20.81 |
21.68 |
20.1M |
| 2025-02-05 |
20.88 |
21.07 |
20.71 |
20.91 |
11.4M |
| 2025-01-27 |
20.94 |
21.13 |
20.69 |
20.69 |
8.1M |
| 2025-01-24 |
20.85 |
21.05 |
20.77 |
20.92 |
10.5M |
| 2025-01-23 |
21.25 |
21.39 |
20.90 |
20.92 |
11.0M |
| 2025-01-22 |
21.07 |
21.15 |
20.84 |
20.96 |
9.2M |
| 2025-01-21 |
21.51 |
21.57 |
21.07 |
21.16 |
10.1M |
| 2025-01-20 |
21.16 |
21.64 |
21.13 |
21.38 |
16.1M |
| 2025-01-17 |
20.81 |
21.07 |
20.75 |
20.96 |
9.5M |
| 2025-01-16 |
21.06 |
21.25 |
20.72 |
20.93 |
10.9M |
| 2025-01-15 |
20.98 |
21.08 |
20.70 |
20.91 |
12.6M |
| 2025-01-14 |
20.54 |
20.98 |
20.32 |
20.98 |
17.3M |
| 2025-01-13 |
20.03 |
20.55 |
19.89 |
20.36 |
11.1M |
| 2025-01-10 |
20.50 |
20.55 |
20.10 |
20.12 |
10.4M |
| 2025-01-09 |
20.30 |
20.61 |
20.21 |
20.43 |
9.5M |
| 2025-01-08 |
20.60 |
20.64 |
19.98 |
20.44 |
12.2M |
| 2025-01-07 |
20.47 |
20.65 |
20.30 |
20.65 |
12.8M |
| 2025-01-06 |
20.07 |
20.44 |
20.03 |
20.16 |
13.6M |
| 2025-01-03 |
20.40 |
20.59 |
19.85 |
19.93 |
16.2M |
| 2025-01-02 |
21.20 |
21.20 |
20.28 |
20.40 |
20.1M |