| 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 |
| 2025-09-29 |
21.92 |
22.37 |
21.70 |
22.32 |
5.7M |
| 2025-09-26 |
22.19 |
22.50 |
21.90 |
22.02 |
5.4M |
| 2025-09-25 |
21.85 |
22.45 |
21.85 |
22.18 |
6.4M |
| 2025-09-24 |
22.05 |
22.19 |
21.67 |
21.95 |
5.1M |
| 2025-09-23 |
22.00 |
22.17 |
21.60 |
22.14 |
6.8M |
| 2025-09-22 |
21.92 |
22.23 |
21.80 |
22.03 |
4.5M |
| 2025-09-19 |
22.21 |
22.31 |
21.96 |
22.07 |
5.2M |
| 2025-09-18 |
22.90 |
23.07 |
22.08 |
22.24 |
8.7M |
| 2025-09-17 |
22.77 |
22.99 |
22.65 |
22.88 |
8.4M |
| 2025-09-16 |
22.32 |
22.98 |
22.20 |
22.78 |
10.3M |
| 2025-09-15 |
22.15 |
22.60 |
22.12 |
22.20 |
5.7M |
| 2025-09-12 |
22.47 |
22.65 |
22.13 |
22.15 |
6.5M |
| 2025-09-11 |
22.30 |
22.80 |
22.12 |
22.54 |
9.4M |
| 2025-09-10 |
22.40 |
23.19 |
22.15 |
22.25 |
14.9M |
| 2025-09-09 |
21.94 |
22.46 |
21.84 |
22.15 |
7.1M |
| 2025-09-08 |
21.84 |
22.10 |
21.84 |
22.04 |
6.9M |
| 2025-09-05 |
20.70 |
21.75 |
20.60 |
21.71 |
9.9M |
| 2025-09-04 |
21.10 |
21.34 |
20.65 |
20.96 |
5.8M |
| 2025-09-03 |
21.60 |
22.13 |
21.03 |
21.13 |
6.0M |
| 2025-09-02 |
21.25 |
21.78 |
20.96 |
21.55 |
8.0M |
| 2025-09-01 |
21.50 |
21.59 |
21.25 |
21.35 |
5.4M |
| 2025-08-29 |
21.45 |
22.20 |
21.18 |
21.50 |
7.1M |
| 2025-08-28 |
21.63 |
21.78 |
20.88 |
21.40 |
7.2M |
| 2025-08-27 |
22.10 |
22.27 |
21.49 |
21.49 |
6.8M |
| 2025-08-26 |
21.91 |
22.21 |
21.76 |
22.12 |
5.2M |
| 2025-08-25 |
22.10 |
22.19 |
21.83 |
21.96 |
6.7M |
| 2025-08-22 |
22.06 |
22.25 |
21.97 |
22.05 |
5.4M |
| 2025-08-21 |
22.21 |
22.30 |
21.83 |
22.07 |
5.9M |
| 2025-08-20 |
21.84 |
22.26 |
21.70 |
22.20 |
7.2M |
| 2025-08-19 |
21.55 |
22.10 |
21.33 |
21.82 |
7.5M |
| 2025-08-18 |
21.40 |
21.68 |
21.39 |
21.45 |
5.7M |
| 2025-08-15 |
21.02 |
21.47 |
20.98 |
21.42 |
4.6M |
| 2025-08-14 |
21.50 |
21.50 |
21.00 |
21.03 |
5.0M |
| 2025-08-13 |
21.41 |
21.55 |
21.30 |
21.44 |
4.2M |
| 2025-08-12 |
21.22 |
21.37 |
21.12 |
21.34 |
3.2M |
| 2025-08-11 |
20.88 |
21.28 |
20.88 |
21.22 |
4.2M |
| 2025-08-08 |
21.00 |
21.00 |
20.82 |
20.89 |
2.6M |
| 2025-08-07 |
21.20 |
21.31 |
20.97 |
21.00 |
3.6M |
| 2025-08-06 |
21.10 |
21.28 |
20.98 |
21.20 |
3.1M |
| 2025-08-05 |
20.99 |
21.13 |
20.97 |
21.10 |
3.0M |
| 2025-08-04 |
20.82 |
20.97 |
20.60 |
20.97 |
2.6M |
| 2025-08-01 |
20.80 |
21.02 |
20.73 |
20.82 |
3.3M |
| 2025-07-31 |
21.08 |
21.21 |
20.69 |
20.77 |
4.3M |
| 2025-07-30 |
21.37 |
21.45 |
20.93 |
21.12 |
4.0M |
| 2025-07-29 |
21.46 |
21.47 |
21.22 |
21.36 |
3.2M |
| 2025-07-28 |
21.72 |
21.73 |
21.42 |
21.47 |
4.4M |
| 2025-07-25 |
21.33 |
21.96 |
21.30 |
21.64 |
7.2M |
| 2025-07-24 |
21.11 |
21.37 |
21.11 |
21.33 |
3.8M |
| 2025-07-23 |
21.20 |
21.33 |
21.10 |
21.11 |
3.3M |
| 2025-07-22 |
21.28 |
21.31 |
21.03 |
21.20 |
3.6M |
| 2025-07-21 |
21.31 |
21.31 |
21.11 |
21.23 |
3.4M |
| 2025-07-18 |
21.27 |
21.27 |
21.08 |
21.17 |
2.5M |
| 2025-07-17 |
21.10 |
21.20 |
21.02 |
21.17 |
3.1M |
| 2025-07-16 |
20.83 |
21.17 |
20.80 |
21.03 |
4.0M |
| 2025-07-15 |
20.95 |
21.14 |
20.66 |
20.83 |
4.3M |
| 2025-07-14 |
20.94 |
21.15 |
20.85 |
21.10 |
2.9M |
| 2025-07-11 |
20.94 |
21.05 |
20.85 |
20.95 |
2.9M |
| 2025-07-10 |
20.71 |
21.03 |
20.71 |
20.94 |
2.7M |
| 2025-07-09 |
20.98 |
20.98 |
20.77 |
20.80 |
2.7M |
| 2025-07-08 |
20.73 |
20.87 |
20.69 |
20.87 |
2.4M |
| 2025-07-07 |
20.63 |
20.77 |
20.56 |
20.75 |
1.5M |
| 2025-07-04 |
20.91 |
20.91 |
20.66 |
20.67 |
2.8M |
| 2025-07-03 |
20.93 |
21.02 |
20.81 |
20.92 |
3.0M |
| 2025-07-02 |
21.18 |
21.18 |
20.82 |
20.93 |
3.0M |
| 2025-07-01 |
20.89 |
21.30 |
20.81 |
21.09 |
5.2M |
| 2025-06-30 |
20.78 |
20.90 |
20.73 |
20.88 |
2.7M |
| 2025-06-27 |
20.91 |
20.96 |
20.72 |
20.77 |
3.5M |
| 2025-06-26 |
20.71 |
20.78 |
20.55 |
20.58 |
3.1M |
| 2025-06-25 |
20.78 |
20.79 |
20.55 |
20.69 |
3.9M |
| 2025-06-24 |
20.33 |
20.74 |
20.32 |
20.67 |
4.5M |
| 2025-06-23 |
20.00 |
20.21 |
19.88 |
20.21 |
2.4M |
| 2025-06-20 |
20.16 |
20.27 |
20.01 |
20.03 |
1.8M |
| 2025-06-19 |
20.20 |
20.41 |
20.05 |
20.10 |
2.6M |
| 2025-06-18 |
20.46 |
20.46 |
20.16 |
20.27 |
2.0M |
| 2025-06-17 |
20.10 |
20.50 |
20.07 |
20.39 |
3.1M |
| 2025-06-16 |
20.00 |
20.15 |
19.97 |
20.06 |
2.1M |
| 2025-06-13 |
20.36 |
20.49 |
20.01 |
20.11 |
5.4M |
| 2025-06-12 |
20.33 |
20.70 |
20.33 |
20.55 |
3.4M |
| 2025-06-11 |
20.50 |
21.05 |
20.50 |
20.74 |
6.7M |
| 2025-06-10 |
20.67 |
20.67 |
20.14 |
20.30 |
3.3M |
| 2025-06-09 |
20.43 |
20.57 |
20.34 |
20.57 |
2.6M |
| 2025-06-06 |
20.52 |
20.52 |
20.31 |
20.34 |
2.4M |
| 2025-06-05 |
20.53 |
20.57 |
20.31 |
20.52 |
2.9M |
| 2025-06-04 |
20.27 |
20.50 |
20.27 |
20.47 |
2.3M |
| 2025-06-03 |
20.07 |
20.41 |
20.01 |
20.25 |
2.3M |
| 2025-05-30 |
20.69 |
20.74 |
20.20 |
20.21 |
4.8M |
| 2025-05-29 |
20.40 |
20.85 |
20.40 |
20.72 |
3.8M |
| 2025-05-28 |
20.75 |
20.89 |
20.38 |
20.40 |
3.8M |
| 2025-05-27 |
20.95 |
21.04 |
20.47 |
20.75 |
6.1M |
| 2025-05-26 |
21.33 |
21.47 |
20.86 |
21.04 |
5.3M |
| 2025-05-23 |
20.90 |
22.14 |
20.87 |
21.10 |
9.1M |
| 2025-05-22 |
21.10 |
21.37 |
20.89 |
20.92 |
4.1M |
| 2025-05-21 |
21.21 |
21.56 |
21.03 |
21.35 |
4.1M |
| 2025-05-20 |
21.16 |
21.24 |
20.97 |
21.20 |
3.1M |
| 2025-05-19 |
21.36 |
21.41 |
20.93 |
21.15 |
3.9M |
| 2025-05-16 |
21.10 |
21.60 |
21.10 |
21.36 |
4.3M |
| 2025-05-15 |
21.20 |
21.40 |
21.00 |
21.10 |
3.6M |
| 2025-05-14 |
21.25 |
21.41 |
21.04 |
21.20 |
3.2M |
| 2025-05-13 |
21.69 |
21.82 |
21.29 |
21.31 |
4.2M |
| 2025-05-12 |
21.29 |
21.56 |
21.29 |
21.38 |
3.5M |
| 2025-05-09 |
21.45 |
21.49 |
20.92 |
21.11 |
3.7M |
| 2025-05-08 |
20.92 |
21.70 |
20.85 |
21.39 |
6.2M |
| 2025-05-07 |
21.22 |
21.37 |
20.80 |
21.04 |
4.5M |
| 2025-05-06 |
20.70 |
20.96 |
20.70 |
20.95 |
4.0M |
| 2025-04-30 |
20.10 |
20.63 |
20.10 |
20.41 |
4.1M |
| 2025-04-29 |
20.40 |
20.41 |
20.03 |
20.10 |
3.5M |
| 2025-04-28 |
20.41 |
20.43 |
19.93 |
20.20 |
5.6M |
| 2025-04-25 |
21.11 |
21.38 |
21.06 |
21.10 |
3.7M |
| 2025-04-24 |
21.51 |
21.55 |
21.11 |
21.16 |
4.8M |
| 2025-04-23 |
21.13 |
21.89 |
21.10 |
21.59 |
8.6M |
| 2025-04-22 |
20.60 |
20.99 |
20.55 |
20.87 |
3.8M |
| 2025-04-21 |
20.40 |
20.75 |
20.23 |
20.66 |
2.8M |
| 2025-04-18 |
20.31 |
20.52 |
20.11 |
20.37 |
3.0M |
| 2025-04-17 |
20.35 |
20.67 |
20.35 |
20.37 |
3.3M |
| 2025-04-16 |
20.84 |
20.91 |
20.31 |
20.54 |
3.8M |
| 2025-04-15 |
20.87 |
21.05 |
20.69 |
20.98 |
4.0M |
| 2025-04-14 |
21.18 |
21.29 |
20.74 |
20.83 |
5.6M |
| 2025-04-11 |
20.65 |
20.99 |
20.52 |
20.73 |
4.8M |
| 2025-04-10 |
21.02 |
21.22 |
20.50 |
20.65 |
8.1M |
| 2025-04-09 |
19.89 |
20.50 |
18.28 |
20.36 |
9.3M |
| 2025-04-08 |
20.87 |
21.03 |
19.30 |
20.01 |
11.6M |
| 2025-04-07 |
21.95 |
21.95 |
20.89 |
20.89 |
7.2M |
| 2025-04-03 |
23.04 |
23.45 |
22.91 |
23.21 |
4.9M |
| 2025-04-02 |
23.11 |
23.97 |
23.00 |
23.40 |
7.6M |
| 2025-04-01 |
23.40 |
23.44 |
23.02 |
23.10 |
6.5M |
| 2025-03-31 |
23.72 |
23.89 |
23.00 |
23.25 |
6.6M |
| 2025-03-28 |
24.55 |
24.80 |
23.85 |
23.91 |
6.4M |
| 2025-03-27 |
24.55 |
24.81 |
24.29 |
24.45 |
5.7M |
| 2025-03-26 |
24.25 |
24.92 |
24.25 |
24.71 |
5.7M |
| 2025-03-25 |
24.76 |
25.09 |
24.23 |
24.36 |
6.9M |
| 2025-03-24 |
25.47 |
25.49 |
24.22 |
24.78 |
8.3M |
| 2025-03-21 |
26.25 |
26.25 |
25.20 |
25.46 |
10.2M |
| 2025-03-20 |
26.30 |
26.59 |
26.01 |
26.33 |
8.6M |
| 2025-03-19 |
26.60 |
26.60 |
26.13 |
26.27 |
7.8M |
| 2025-03-18 |
26.50 |
26.86 |
26.23 |
26.70 |
11.4M |
| 2025-03-17 |
26.00 |
26.35 |
25.70 |
26.30 |
8.7M |
| 2025-03-14 |
26.00 |
26.10 |
25.55 |
25.98 |
9.4M |
| 2025-03-13 |
26.46 |
26.50 |
25.60 |
25.92 |
11.0M |
| 2025-03-12 |
26.36 |
26.52 |
26.11 |
26.42 |
14.2M |
| 2025-03-11 |
25.52 |
26.37 |
25.51 |
26.02 |
10.3M |
| 2025-03-10 |
25.84 |
26.56 |
25.75 |
26.08 |
14.9M |
| 2025-03-07 |
25.51 |
26.50 |
25.33 |
25.78 |
26.8M |
| 2025-03-06 |
23.55 |
25.80 |
23.48 |
25.80 |
15.3M |
| 2025-03-05 |
23.68 |
23.79 |
23.24 |
23.45 |
5.3M |
| 2025-03-04 |
23.33 |
23.74 |
23.10 |
23.67 |
4.6M |
| 2025-03-03 |
23.39 |
23.90 |
23.25 |
23.32 |
5.5M |
| 2025-02-28 |
24.49 |
24.52 |
23.31 |
23.36 |
8.1M |
| 2025-02-27 |
24.81 |
24.96 |
23.99 |
24.54 |
8.1M |
| 2025-02-26 |
24.09 |
25.00 |
24.04 |
24.74 |
10.9M |
| 2025-02-25 |
23.50 |
24.29 |
23.40 |
24.12 |
9.1M |
| 2025-02-24 |
23.87 |
24.04 |
23.47 |
23.65 |
6.7M |
| 2025-02-21 |
24.20 |
24.30 |
23.79 |
24.04 |
9.2M |
| 2025-02-20 |
23.97 |
24.30 |
23.63 |
24.18 |
7.7M |
| 2025-02-19 |
23.11 |
23.95 |
23.09 |
23.94 |
7.6M |
| 2025-02-18 |
23.71 |
23.84 |
23.01 |
23.15 |
6.0M |
| 2025-02-17 |
23.53 |
23.74 |
23.36 |
23.70 |
4.7M |
| 2025-02-14 |
23.25 |
23.95 |
23.25 |
23.53 |
6.1M |
| 2025-02-13 |
24.03 |
24.08 |
23.39 |
23.40 |
7.4M |
| 2025-02-12 |
23.56 |
24.06 |
23.45 |
23.98 |
6.4M |
| 2025-02-11 |
24.01 |
24.10 |
23.63 |
23.68 |
5.3M |
| 2025-02-10 |
24.21 |
24.28 |
23.70 |
24.10 |
6.5M |
| 2025-02-07 |
24.06 |
24.65 |
23.90 |
24.20 |
11.5M |
| 2025-02-06 |
23.10 |
24.00 |
22.98 |
23.99 |
9.7M |
| 2025-02-05 |
23.00 |
23.47 |
22.93 |
23.17 |
4.7M |
| 2025-01-27 |
23.64 |
23.70 |
23.06 |
23.08 |
5.7M |
| 2025-01-24 |
22.52 |
23.29 |
22.50 |
23.19 |
6.2M |
| 2025-01-23 |
22.55 |
23.50 |
22.43 |
22.70 |
8.1M |
| 2025-01-22 |
22.70 |
22.70 |
22.16 |
22.30 |
4.2M |
| 2025-01-21 |
22.60 |
22.77 |
22.30 |
22.70 |
4.1M |
| 2025-01-20 |
22.53 |
22.78 |
22.40 |
22.57 |
4.3M |
| 2025-01-17 |
22.22 |
22.45 |
22.00 |
22.31 |
3.6M |
| 2025-01-16 |
22.45 |
22.95 |
22.04 |
22.32 |
5.5M |
| 2025-01-15 |
22.50 |
22.66 |
22.25 |
22.39 |
5.5M |
| 2025-01-14 |
21.35 |
22.86 |
21.08 |
22.68 |
12.5M |
| 2025-01-13 |
22.51 |
22.60 |
21.06 |
21.31 |
13.9M |
| 2025-01-10 |
23.23 |
23.97 |
23.12 |
23.12 |
3.3M |
| 2025-01-09 |
23.31 |
23.69 |
23.29 |
23.41 |
2.7M |
| 2025-01-08 |
23.04 |
23.68 |
22.35 |
23.53 |
4.5M |
| 2025-01-07 |
22.73 |
23.19 |
22.68 |
23.18 |
2.6M |
| 2025-01-06 |
22.52 |
22.97 |
22.36 |
22.73 |
2.8M |
| 2025-01-03 |
22.94 |
23.37 |
22.50 |
22.52 |
3.7M |
| 2025-01-02 |
23.68 |
23.80 |
22.80 |
22.99 |
3.9M |