| 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 |
24.60 |
24.90 |
23.58 |
23.63 |
65.3M |
| 2025-09-25 |
25.56 |
25.85 |
24.60 |
24.61 |
67.5M |
| 2025-09-24 |
24.90 |
25.47 |
24.09 |
25.15 |
66.9M |
| 2025-09-23 |
25.40 |
25.85 |
24.20 |
25.02 |
58.4M |
| 2025-09-22 |
25.35 |
25.44 |
24.78 |
25.30 |
45.4M |
| 2025-09-19 |
25.95 |
26.00 |
24.44 |
24.90 |
78.1M |
| 2025-09-18 |
26.05 |
27.46 |
25.74 |
26.17 |
105.2M |
| 2025-09-17 |
26.02 |
26.18 |
25.28 |
25.71 |
64.4M |
| 2025-09-16 |
25.63 |
26.03 |
24.88 |
25.91 |
79.5M |
| 2025-09-15 |
26.52 |
27.09 |
25.47 |
25.56 |
90.7M |
| 2025-09-12 |
26.86 |
27.98 |
25.88 |
26.20 |
115.0M |
| 2025-09-11 |
25.00 |
26.99 |
24.57 |
26.71 |
124.1M |
| 2025-09-10 |
23.51 |
25.50 |
23.41 |
25.50 |
115.5M |
| 2025-09-09 |
23.81 |
24.49 |
23.58 |
23.86 |
83.8M |
| 2025-09-08 |
25.00 |
25.57 |
23.63 |
24.31 |
147.8M |
| 2025-09-05 |
22.10 |
24.69 |
22.10 |
24.34 |
144.1M |
| 2025-09-04 |
23.60 |
23.92 |
21.57 |
22.07 |
128.3M |
| 2025-09-03 |
22.25 |
24.38 |
21.62 |
23.22 |
160.0M |
| 2025-09-02 |
22.35 |
22.50 |
20.95 |
21.16 |
81.6M |
| 2025-09-01 |
21.85 |
22.74 |
21.64 |
22.62 |
98.9M |
| 2025-08-29 |
21.63 |
22.36 |
21.10 |
21.49 |
89.4M |
| 2025-08-28 |
21.41 |
21.69 |
20.89 |
21.63 |
60.4M |
| 2025-08-27 |
21.92 |
22.55 |
21.03 |
21.32 |
72.5M |
| 2025-08-26 |
22.61 |
22.79 |
21.77 |
21.82 |
68.0M |
| 2025-08-25 |
22.98 |
23.00 |
22.15 |
22.61 |
89.7M |
| 2025-08-22 |
20.73 |
22.85 |
20.71 |
22.48 |
103.3M |
| 2025-08-21 |
21.97 |
22.00 |
20.45 |
20.65 |
82.1M |
| 2025-08-20 |
21.50 |
21.80 |
21.04 |
21.75 |
70.5M |
| 2025-08-19 |
20.86 |
21.87 |
20.53 |
21.48 |
91.3M |
| 2025-08-18 |
18.88 |
21.20 |
18.81 |
20.87 |
116.9M |
| 2025-08-15 |
18.85 |
19.14 |
18.68 |
18.86 |
67.3M |
| 2025-08-14 |
19.70 |
19.79 |
18.85 |
18.92 |
84.2M |
| 2025-08-13 |
18.71 |
20.15 |
18.71 |
19.75 |
117.6M |
| 2025-08-12 |
18.60 |
18.99 |
18.32 |
18.54 |
68.1M |
| 2025-08-11 |
18.50 |
18.66 |
18.16 |
18.54 |
62.4M |
| 2025-08-08 |
18.38 |
18.75 |
18.20 |
18.28 |
66.5M |
| 2025-08-07 |
18.31 |
18.80 |
18.15 |
18.29 |
58.5M |
| 2025-08-06 |
17.60 |
18.46 |
17.50 |
18.40 |
67.0M |
| 2025-08-05 |
17.58 |
17.91 |
17.45 |
17.65 |
46.4M |
| 2025-08-04 |
16.60 |
17.45 |
16.52 |
17.44 |
47.7M |
| 2025-08-01 |
17.05 |
17.17 |
16.69 |
16.80 |
48.9M |
| 2025-07-31 |
17.33 |
17.67 |
16.93 |
17.08 |
58.8M |
| 2025-07-30 |
18.25 |
18.32 |
17.19 |
17.27 |
77.6M |
| 2025-07-29 |
18.08 |
18.69 |
17.60 |
17.76 |
108.0M |
| 2025-07-28 |
17.23 |
17.87 |
17.21 |
17.78 |
100.4M |
| 2025-07-25 |
16.82 |
17.09 |
16.75 |
16.80 |
45.7M |
| 2025-07-24 |
16.49 |
17.15 |
16.42 |
16.90 |
72.9M |
| 2025-07-23 |
16.84 |
16.86 |
16.41 |
16.45 |
51.4M |
| 2025-07-22 |
16.25 |
16.88 |
16.16 |
16.83 |
79.6M |
| 2025-07-21 |
16.16 |
16.42 |
16.00 |
16.31 |
40.9M |
| 2025-07-18 |
16.20 |
16.57 |
16.09 |
16.23 |
55.1M |
| 2025-07-17 |
15.82 |
16.15 |
15.73 |
16.09 |
50.4M |
| 2025-07-16 |
16.11 |
16.31 |
15.77 |
15.91 |
65.0M |
| 2025-07-15 |
15.62 |
15.77 |
15.30 |
15.58 |
33.2M |
| 2025-07-14 |
15.88 |
16.00 |
15.57 |
15.59 |
33.5M |
| 2025-07-11 |
16.00 |
16.10 |
15.70 |
15.84 |
39.6M |
| 2025-07-10 |
15.85 |
16.12 |
15.69 |
15.97 |
38.4M |
| 2025-07-09 |
16.10 |
16.25 |
15.74 |
15.80 |
43.9M |
| 2025-07-08 |
15.91 |
16.22 |
15.74 |
16.03 |
45.0M |
| 2025-07-07 |
15.62 |
15.91 |
15.55 |
15.83 |
37.1M |
| 2025-07-04 |
16.20 |
16.38 |
15.60 |
15.63 |
86.7M |
| 2025-07-03 |
16.00 |
17.03 |
15.51 |
16.65 |
105.1M |
| 2025-07-02 |
16.01 |
16.28 |
15.76 |
15.94 |
46.3M |
| 2025-07-01 |
16.30 |
16.39 |
15.56 |
16.23 |
108.3M |
| 2025-06-30 |
16.70 |
17.10 |
16.12 |
16.94 |
81.6M |
| 2025-06-27 |
16.80 |
17.70 |
16.42 |
16.48 |
90.5M |
| 2025-06-26 |
16.66 |
17.26 |
16.46 |
16.48 |
95.7M |
| 2025-06-25 |
16.60 |
16.98 |
16.35 |
16.67 |
119.7M |
| 2025-06-24 |
15.50 |
16.88 |
15.32 |
16.68 |
127.1M |
| 2025-06-23 |
14.64 |
15.18 |
14.57 |
15.18 |
67.4M |
| 2025-06-20 |
14.35 |
14.76 |
14.26 |
14.64 |
52.8M |
| 2025-06-19 |
14.62 |
14.89 |
14.18 |
14.24 |
51.0M |
| 2025-06-18 |
14.41 |
14.66 |
14.04 |
14.64 |
46.4M |
| 2025-06-17 |
14.26 |
14.52 |
14.19 |
14.44 |
37.5M |
| 2025-06-16 |
14.19 |
14.24 |
14.04 |
14.22 |
22.5M |
| 2025-06-13 |
14.26 |
14.49 |
14.05 |
14.18 |
33.6M |
| 2025-06-12 |
14.29 |
14.45 |
13.93 |
14.27 |
30.3M |
| 2025-06-11 |
14.00 |
14.76 |
13.97 |
14.25 |
42.5M |
| 2025-06-10 |
14.20 |
14.37 |
13.88 |
13.98 |
40.1M |
| 2025-06-09 |
13.99 |
14.18 |
13.88 |
14.09 |
29.3M |
| 2025-06-06 |
13.91 |
14.06 |
13.82 |
13.87 |
20.8M |
| 2025-06-05 |
13.88 |
13.95 |
13.73 |
13.88 |
19.1M |
| 2025-06-04 |
13.73 |
14.03 |
13.63 |
13.88 |
22.9M |
| 2025-06-03 |
13.72 |
13.84 |
13.61 |
13.64 |
14.0M |
| 2025-05-30 |
13.90 |
13.95 |
13.62 |
13.72 |
16.3M |
| 2025-05-29 |
13.66 |
13.93 |
13.65 |
13.86 |
15.7M |
| 2025-05-28 |
13.92 |
14.03 |
13.68 |
13.70 |
16.7M |
| 2025-05-27 |
13.96 |
14.26 |
13.69 |
14.00 |
23.2M |
| 2025-05-26 |
13.84 |
14.03 |
13.82 |
13.96 |
13.1M |
| 2025-05-23 |
14.12 |
14.26 |
13.84 |
13.92 |
21.2M |
| 2025-05-22 |
14.68 |
14.68 |
14.21 |
14.24 |
34.6M |
| 2025-05-21 |
14.31 |
15.00 |
14.28 |
14.82 |
53.6M |
| 2025-05-20 |
14.29 |
14.53 |
14.17 |
14.42 |
20.6M |
| 2025-05-19 |
14.30 |
14.40 |
13.96 |
14.21 |
18.1M |
| 2025-05-16 |
14.21 |
14.54 |
14.16 |
14.29 |
17.0M |
| 2025-05-15 |
14.70 |
14.76 |
14.26 |
14.27 |
21.8M |
| 2025-05-14 |
14.70 |
14.87 |
14.59 |
14.73 |
20.6M |
| 2025-05-13 |
15.15 |
15.17 |
14.72 |
14.79 |
29.7M |
| 2025-05-12 |
14.83 |
15.12 |
14.74 |
15.05 |
44.5M |
| 2025-05-09 |
14.59 |
14.62 |
14.18 |
14.50 |
27.2M |
| 2025-05-08 |
14.35 |
14.76 |
14.35 |
14.69 |
29.7M |
| 2025-05-07 |
14.67 |
14.79 |
14.27 |
14.44 |
37.5M |
| 2025-05-06 |
14.20 |
14.49 |
14.11 |
14.48 |
35.7M |
| 2025-04-30 |
13.88 |
14.17 |
13.75 |
14.02 |
29.4M |
| 2025-04-29 |
13.55 |
13.89 |
13.48 |
13.78 |
18.9M |
| 2025-04-28 |
13.73 |
13.75 |
13.42 |
13.54 |
19.8M |
| 2025-04-25 |
13.78 |
13.89 |
13.60 |
13.71 |
24.0M |
| 2025-04-24 |
14.26 |
14.27 |
13.70 |
13.75 |
45.8M |
| 2025-04-23 |
14.35 |
14.47 |
13.91 |
14.30 |
73.9M |
| 2025-04-22 |
14.69 |
15.00 |
14.56 |
14.97 |
42.3M |
| 2025-04-21 |
14.14 |
14.69 |
14.07 |
14.68 |
35.4M |
| 2025-04-18 |
13.71 |
14.10 |
13.61 |
14.00 |
22.8M |
| 2025-04-17 |
13.79 |
14.00 |
13.71 |
13.79 |
18.7M |
| 2025-04-16 |
14.00 |
14.28 |
13.61 |
13.80 |
28.0M |
| 2025-04-15 |
14.03 |
14.45 |
13.99 |
14.14 |
37.4M |
| 2025-04-14 |
14.11 |
14.33 |
13.99 |
14.03 |
32.3M |
| 2025-04-11 |
13.40 |
14.12 |
13.37 |
13.89 |
38.5M |
| 2025-04-10 |
13.64 |
14.03 |
13.55 |
13.58 |
46.3M |
| 2025-04-09 |
12.52 |
13.35 |
11.80 |
13.18 |
53.8M |
| 2025-04-08 |
12.79 |
13.28 |
12.50 |
12.90 |
49.4M |
| 2025-04-07 |
13.78 |
14.13 |
12.25 |
12.60 |
62.0M |
| 2025-04-03 |
15.55 |
15.84 |
15.21 |
15.29 |
36.5M |
| 2025-04-02 |
15.44 |
16.16 |
15.43 |
15.84 |
46.5M |
| 2025-04-01 |
15.65 |
15.71 |
15.35 |
15.44 |
27.9M |
| 2025-03-31 |
15.73 |
15.86 |
15.26 |
15.64 |
43.1M |
| 2025-03-28 |
15.75 |
16.28 |
15.56 |
16.04 |
62.2M |
| 2025-03-27 |
15.43 |
16.44 |
15.16 |
15.91 |
75.7M |
| 2025-03-26 |
15.41 |
15.75 |
15.37 |
15.40 |
25.8M |
| 2025-03-25 |
15.61 |
15.69 |
15.20 |
15.44 |
29.9M |
| 2025-03-24 |
15.60 |
15.73 |
15.15 |
15.57 |
30.9M |
| 2025-03-21 |
16.05 |
16.17 |
15.54 |
15.61 |
36.9M |
| 2025-03-20 |
16.28 |
16.30 |
16.02 |
16.06 |
60.1M |
| 2025-03-19 |
17.24 |
17.43 |
16.60 |
16.70 |
64.6M |
| 2025-03-18 |
17.49 |
18.13 |
17.39 |
17.46 |
61.7M |
| 2025-03-17 |
17.39 |
17.60 |
17.12 |
17.16 |
38.7M |
| 2025-03-14 |
17.05 |
17.32 |
16.70 |
17.25 |
42.7M |
| 2025-03-13 |
17.63 |
17.78 |
16.83 |
17.06 |
55.6M |
| 2025-03-12 |
17.98 |
18.27 |
17.70 |
17.75 |
59.3M |
| 2025-03-11 |
17.68 |
17.93 |
17.31 |
17.62 |
51.6M |
| 2025-03-10 |
17.43 |
18.59 |
17.37 |
17.97 |
81.6M |
| 2025-03-07 |
17.60 |
18.25 |
17.10 |
17.32 |
69.1M |
| 2025-03-06 |
17.55 |
18.15 |
17.55 |
17.89 |
74.1M |
| 2025-03-05 |
17.75 |
17.75 |
17.00 |
17.50 |
69.1M |
| 2025-03-04 |
17.42 |
17.84 |
16.91 |
17.77 |
103.0M |
| 2025-03-03 |
18.80 |
19.58 |
17.80 |
17.92 |
151.9M |
| 2025-02-28 |
17.97 |
19.80 |
17.46 |
18.00 |
120.1M |
| 2025-02-27 |
17.25 |
18.38 |
16.91 |
17.97 |
105.2M |
| 2025-02-26 |
16.79 |
17.57 |
16.69 |
17.04 |
79.3M |
| 2025-02-25 |
16.43 |
17.14 |
16.25 |
16.55 |
63.2M |
| 2025-02-24 |
16.20 |
17.34 |
16.08 |
16.69 |
92.5M |
| 2025-02-21 |
15.20 |
16.26 |
15.15 |
15.90 |
72.3M |
| 2025-02-20 |
15.15 |
15.26 |
14.82 |
15.20 |
40.0M |
| 2025-02-19 |
14.74 |
15.04 |
14.45 |
15.01 |
36.2M |
| 2025-02-18 |
14.90 |
15.38 |
14.81 |
14.97 |
61.3M |
| 2025-02-17 |
14.95 |
15.05 |
14.60 |
14.75 |
31.7M |
| 2025-02-14 |
14.87 |
15.25 |
14.71 |
14.85 |
35.3M |
| 2025-02-13 |
15.46 |
15.60 |
14.88 |
14.98 |
59.9M |
| 2025-02-12 |
14.29 |
14.98 |
14.19 |
14.97 |
48.3M |
| 2025-02-11 |
14.35 |
14.47 |
14.07 |
14.41 |
29.8M |
| 2025-02-10 |
14.38 |
14.43 |
14.12 |
14.34 |
24.9M |
| 2025-02-07 |
14.37 |
14.49 |
14.13 |
14.33 |
38.3M |
| 2025-02-06 |
13.30 |
14.50 |
13.25 |
14.35 |
44.5M |
| 2025-02-05 |
13.30 |
13.47 |
13.18 |
13.35 |
15.7M |
| 2025-01-27 |
13.46 |
13.58 |
13.14 |
13.14 |
14.0M |
| 2025-01-24 |
13.24 |
13.45 |
13.21 |
13.42 |
18.0M |
| 2025-01-23 |
13.55 |
13.74 |
13.26 |
13.26 |
18.1M |
| 2025-01-22 |
13.61 |
13.68 |
13.32 |
13.42 |
16.1M |
| 2025-01-21 |
13.58 |
13.93 |
13.40 |
13.66 |
21.0M |
| 2025-01-20 |
13.58 |
13.80 |
13.48 |
13.57 |
22.1M |
| 2025-01-17 |
13.59 |
13.79 |
13.34 |
13.45 |
22.6M |
| 2025-01-16 |
13.25 |
13.84 |
13.16 |
13.46 |
30.8M |
| 2025-01-15 |
13.01 |
13.34 |
13.01 |
13.15 |
21.9M |
| 2025-01-14 |
12.42 |
13.11 |
12.39 |
13.10 |
26.1M |
| 2025-01-13 |
12.20 |
12.56 |
12.00 |
12.44 |
15.0M |
| 2025-01-10 |
12.68 |
12.86 |
12.20 |
12.34 |
16.3M |
| 2025-01-09 |
12.38 |
12.93 |
12.38 |
12.70 |
18.4M |
| 2025-01-08 |
12.68 |
12.68 |
12.08 |
12.50 |
21.1M |
| 2025-01-07 |
12.48 |
12.75 |
12.35 |
12.70 |
17.9M |
| 2025-01-06 |
12.40 |
12.71 |
12.18 |
12.48 |
19.8M |
| 2025-01-03 |
13.03 |
13.08 |
12.40 |
12.40 |
23.0M |
| 2025-01-02 |
13.12 |
13.47 |
12.84 |
12.96 |
29.7M |