| 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 |
| 2025-09-30 |
17.26 |
17.75 |
16.98 |
17.47 |
22.7M |
| 2025-09-29 |
16.98 |
17.50 |
16.85 |
17.26 |
24.8M |
| 2025-09-26 |
16.60 |
16.81 |
16.52 |
16.68 |
8.8M |
| 2025-09-25 |
16.93 |
17.11 |
16.69 |
16.71 |
12.5M |
| 2025-09-24 |
16.50 |
17.07 |
16.38 |
16.97 |
14.0M |
| 2025-09-23 |
17.20 |
17.22 |
16.25 |
16.59 |
21.3M |
| 2025-09-22 |
17.04 |
17.35 |
17.02 |
17.20 |
13.4M |
| 2025-09-19 |
17.19 |
17.40 |
16.96 |
17.04 |
14.6M |
| 2025-09-18 |
17.59 |
17.77 |
17.05 |
17.23 |
23.3M |
| 2025-09-17 |
17.52 |
17.78 |
17.42 |
17.59 |
17.8M |
| 2025-09-16 |
18.26 |
18.29 |
17.43 |
17.62 |
33.4M |
| 2025-09-15 |
18.31 |
18.72 |
18.22 |
18.26 |
36.6M |
| 2025-09-12 |
18.07 |
18.48 |
17.72 |
18.17 |
37.6M |
| 2025-09-11 |
17.95 |
18.09 |
17.52 |
18.03 |
27.8M |
| 2025-09-10 |
18.45 |
18.76 |
17.98 |
18.16 |
38.0M |
| 2025-09-09 |
18.79 |
19.24 |
18.40 |
18.65 |
55.0M |
| 2025-09-08 |
19.80 |
19.81 |
18.22 |
18.80 |
88.5M |
| 2025-09-05 |
16.43 |
18.01 |
16.32 |
18.01 |
18.9M |
| 2025-09-04 |
16.58 |
17.06 |
16.00 |
16.37 |
26.4M |
| 2025-09-03 |
16.87 |
17.16 |
16.40 |
16.50 |
25.7M |
| 2025-09-02 |
16.90 |
17.28 |
16.53 |
16.76 |
35.7M |
| 2025-09-01 |
16.29 |
16.86 |
16.29 |
16.80 |
35.4M |
| 2025-08-29 |
15.70 |
16.55 |
15.65 |
16.12 |
25.6M |
| 2025-08-28 |
15.66 |
15.94 |
15.19 |
15.76 |
18.2M |
| 2025-08-27 |
16.33 |
16.34 |
15.73 |
15.75 |
22.3M |
| 2025-08-26 |
16.37 |
16.58 |
16.17 |
16.33 |
21.8M |
| 2025-08-25 |
16.37 |
16.72 |
16.25 |
16.45 |
26.7M |
| 2025-08-22 |
16.40 |
16.49 |
16.17 |
16.28 |
16.2M |
| 2025-08-21 |
16.32 |
16.52 |
16.16 |
16.34 |
21.5M |
| 2025-08-20 |
16.19 |
16.61 |
16.09 |
16.34 |
26.2M |
| 2025-08-19 |
15.80 |
16.21 |
15.72 |
16.19 |
25.5M |
| 2025-08-18 |
15.77 |
15.88 |
15.64 |
15.85 |
18.4M |
| 2025-08-15 |
15.55 |
15.81 |
15.55 |
15.74 |
14.9M |
| 2025-08-14 |
15.90 |
16.11 |
15.48 |
15.55 |
19.9M |
| 2025-08-13 |
15.66 |
15.84 |
15.58 |
15.80 |
16.8M |
| 2025-08-12 |
15.83 |
15.94 |
15.61 |
15.69 |
17.0M |
| 2025-08-11 |
15.57 |
15.82 |
15.45 |
15.80 |
22.0M |
| 2025-08-08 |
15.41 |
15.55 |
15.27 |
15.31 |
8.3M |
| 2025-08-07 |
15.57 |
15.62 |
15.22 |
15.40 |
11.8M |
| 2025-08-06 |
15.37 |
15.76 |
15.26 |
15.57 |
14.5M |
| 2025-08-05 |
15.25 |
15.38 |
15.15 |
15.34 |
8.9M |
| 2025-08-04 |
14.99 |
15.15 |
14.87 |
15.15 |
7.5M |
| 2025-08-01 |
15.10 |
15.19 |
15.05 |
15.07 |
6.8M |
| 2025-07-31 |
15.25 |
15.41 |
15.04 |
15.09 |
13.3M |
| 2025-07-30 |
15.70 |
15.82 |
15.24 |
15.40 |
17.5M |
| 2025-07-29 |
15.70 |
15.88 |
15.54 |
15.68 |
14.0M |
| 2025-07-28 |
15.80 |
15.85 |
15.51 |
15.72 |
15.9M |
| 2025-07-25 |
15.95 |
16.17 |
15.64 |
15.89 |
27.3M |
| 2025-07-24 |
15.50 |
15.99 |
15.46 |
15.95 |
24.3M |
| 2025-07-23 |
16.07 |
16.07 |
15.52 |
15.58 |
26.1M |
| 2025-07-22 |
15.60 |
16.06 |
15.50 |
16.05 |
36.4M |
| 2025-07-21 |
15.25 |
15.58 |
15.18 |
15.48 |
18.3M |
| 2025-07-18 |
15.07 |
15.42 |
15.05 |
15.21 |
18.4M |
| 2025-07-17 |
15.00 |
15.11 |
14.95 |
15.07 |
11.3M |
| 2025-07-16 |
15.17 |
15.25 |
14.96 |
15.07 |
12.3M |
| 2025-07-15 |
15.35 |
15.55 |
15.05 |
15.21 |
18.0M |
| 2025-07-14 |
15.65 |
15.80 |
15.41 |
15.47 |
23.2M |
| 2025-07-11 |
15.05 |
15.56 |
15.05 |
15.38 |
33.0M |
| 2025-07-10 |
14.85 |
15.09 |
14.84 |
15.02 |
12.4M |
| 2025-07-09 |
15.25 |
15.27 |
14.88 |
14.93 |
18.1M |
| 2025-07-08 |
15.15 |
15.23 |
15.06 |
15.20 |
14.3M |
| 2025-07-07 |
15.09 |
15.19 |
14.99 |
15.09 |
12.9M |
| 2025-07-04 |
15.40 |
15.40 |
15.10 |
15.15 |
19.3M |
| 2025-07-03 |
15.42 |
15.57 |
15.20 |
15.48 |
23.3M |
| 2025-07-02 |
15.25 |
15.49 |
15.25 |
15.32 |
17.8M |
| 2025-07-01 |
15.68 |
15.69 |
15.00 |
15.55 |
34.0M |
| 2025-06-30 |
15.39 |
15.75 |
15.28 |
15.69 |
34.2M |
| 2025-06-27 |
15.66 |
15.80 |
15.17 |
15.29 |
45.5M |
| 2025-06-26 |
16.15 |
16.33 |
15.82 |
15.87 |
76.6M |
| 2025-06-25 |
15.60 |
16.98 |
15.60 |
16.98 |
78.8M |
| 2025-06-24 |
15.88 |
16.00 |
15.44 |
15.44 |
65.3M |
| 2025-06-23 |
16.28 |
17.46 |
15.88 |
17.16 |
65.5M |
| 2025-06-20 |
15.69 |
17.17 |
15.58 |
16.04 |
72.3M |
| 2025-06-19 |
15.00 |
16.67 |
15.00 |
16.08 |
71.9M |
| 2025-06-18 |
15.38 |
15.94 |
14.90 |
15.19 |
59.4M |
| 2025-06-17 |
14.89 |
15.01 |
14.58 |
14.63 |
45.2M |
| 2025-06-16 |
15.25 |
15.75 |
14.88 |
15.10 |
79.7M |
| 2025-06-13 |
13.24 |
14.59 |
13.20 |
14.59 |
49.7M |
| 2025-06-12 |
13.40 |
13.46 |
13.23 |
13.28 |
6.4M |
| 2025-06-11 |
13.23 |
13.65 |
13.18 |
13.40 |
10.1M |
| 2025-06-10 |
13.34 |
13.42 |
13.10 |
13.26 |
6.8M |
| 2025-06-09 |
13.18 |
13.39 |
13.16 |
13.35 |
5.8M |
| 2025-06-06 |
13.14 |
13.43 |
13.08 |
13.19 |
6.7M |
| 2025-06-05 |
13.14 |
13.22 |
13.06 |
13.14 |
4.4M |
| 2025-06-04 |
12.95 |
13.23 |
12.92 |
13.14 |
6.5M |
| 2025-06-03 |
12.68 |
13.02 |
12.65 |
12.94 |
5.4M |
| 2025-05-30 |
13.07 |
13.07 |
12.69 |
12.75 |
7.2M |
| 2025-05-29 |
13.01 |
13.11 |
12.82 |
13.08 |
7.2M |
| 2025-05-28 |
13.25 |
13.33 |
12.95 |
12.99 |
6.1M |
| 2025-05-27 |
13.37 |
13.37 |
13.00 |
13.28 |
6.3M |
| 2025-05-26 |
13.31 |
13.42 |
13.20 |
13.38 |
5.7M |
| 2025-05-23 |
13.36 |
13.68 |
13.29 |
13.35 |
8.6M |
| 2025-05-22 |
13.74 |
13.79 |
13.35 |
13.35 |
9.0M |
| 2025-05-21 |
13.97 |
13.98 |
13.74 |
13.79 |
8.1M |
| 2025-05-20 |
14.00 |
14.15 |
13.78 |
13.98 |
10.3M |
| 2025-05-19 |
13.75 |
14.30 |
13.75 |
14.07 |
14.7M |
| 2025-05-16 |
13.52 |
13.88 |
13.52 |
13.76 |
7.4M |
| 2025-05-15 |
13.97 |
14.00 |
13.58 |
13.58 |
8.0M |
| 2025-05-14 |
13.88 |
14.15 |
13.69 |
13.89 |
11.5M |
| 2025-05-13 |
14.07 |
14.08 |
13.74 |
13.80 |
7.7M |
| 2025-05-12 |
13.86 |
14.04 |
13.82 |
14.00 |
7.4M |
| 2025-05-09 |
14.05 |
14.09 |
13.79 |
13.80 |
7.7M |
| 2025-05-08 |
14.00 |
14.13 |
13.86 |
14.11 |
8.8M |
| 2025-05-07 |
14.10 |
14.20 |
13.80 |
14.07 |
11.0M |
| 2025-05-06 |
13.46 |
13.95 |
13.46 |
13.95 |
11.5M |
| 2025-04-30 |
13.50 |
13.63 |
13.40 |
13.41 |
10.1M |
| 2025-04-29 |
13.55 |
13.76 |
13.38 |
13.55 |
11.9M |
| 2025-04-28 |
14.00 |
14.37 |
13.49 |
13.67 |
20.1M |
| 2025-04-25 |
13.90 |
14.15 |
13.81 |
14.10 |
12.6M |
| 2025-04-24 |
13.68 |
14.01 |
13.60 |
13.85 |
13.8M |
| 2025-04-23 |
13.70 |
13.85 |
13.61 |
13.71 |
9.7M |
| 2025-04-22 |
13.42 |
13.65 |
13.30 |
13.61 |
10.3M |
| 2025-04-21 |
13.24 |
13.52 |
13.14 |
13.48 |
10.1M |
| 2025-04-18 |
13.00 |
13.41 |
12.84 |
13.23 |
10.3M |
| 2025-04-17 |
12.70 |
13.31 |
12.70 |
13.05 |
10.8M |
| 2025-04-16 |
13.33 |
13.37 |
12.76 |
12.88 |
12.7M |
| 2025-04-15 |
13.40 |
13.84 |
13.17 |
13.34 |
18.2M |
| 2025-04-14 |
12.85 |
13.25 |
12.82 |
13.05 |
11.6M |
| 2025-04-11 |
12.54 |
12.85 |
12.43 |
12.70 |
10.8M |
| 2025-04-10 |
12.60 |
12.97 |
12.58 |
12.62 |
14.8M |
| 2025-04-09 |
11.63 |
12.57 |
11.01 |
12.40 |
23.2M |
| 2025-04-08 |
12.33 |
12.72 |
11.89 |
12.05 |
29.4M |
| 2025-04-07 |
13.30 |
13.51 |
13.21 |
13.21 |
6.7M |
| 2025-04-03 |
14.48 |
14.98 |
14.41 |
14.68 |
15.2M |
| 2025-04-02 |
14.61 |
15.12 |
14.56 |
14.70 |
16.2M |
| 2025-04-01 |
14.70 |
14.86 |
14.59 |
14.64 |
15.2M |
| 2025-03-31 |
15.04 |
15.30 |
14.15 |
14.61 |
27.9M |
| 2025-03-28 |
16.35 |
16.54 |
15.22 |
15.30 |
40.1M |
| 2025-03-27 |
15.72 |
16.77 |
15.72 |
15.95 |
50.2M |
| 2025-03-26 |
15.39 |
16.16 |
15.18 |
15.79 |
52.9M |
| 2025-03-25 |
14.10 |
15.54 |
14.01 |
15.54 |
28.7M |
| 2025-03-24 |
14.32 |
14.58 |
13.76 |
14.13 |
15.1M |
| 2025-03-21 |
14.52 |
14.60 |
14.30 |
14.33 |
10.2M |
| 2025-03-20 |
14.79 |
14.82 |
14.56 |
14.57 |
10.0M |
| 2025-03-19 |
15.13 |
15.13 |
14.64 |
14.70 |
17.9M |
| 2025-03-18 |
15.11 |
15.23 |
15.06 |
15.13 |
14.4M |
| 2025-03-17 |
15.21 |
15.44 |
15.05 |
15.12 |
21.9M |
| 2025-03-14 |
16.21 |
16.41 |
15.13 |
15.45 |
33.9M |
| 2025-03-13 |
15.65 |
15.95 |
15.43 |
15.80 |
32.9M |
| 2025-03-12 |
15.60 |
16.02 |
15.46 |
15.66 |
44.8M |
| 2025-03-11 |
14.62 |
15.58 |
14.41 |
15.38 |
52.6M |
| 2025-03-10 |
16.02 |
16.33 |
14.64 |
14.70 |
72.9M |
| 2025-03-07 |
14.30 |
15.26 |
14.30 |
15.26 |
31.9M |
| 2025-03-06 |
13.25 |
14.04 |
13.06 |
13.87 |
32.6M |
| 2025-03-05 |
13.25 |
13.33 |
12.95 |
13.18 |
14.0M |
| 2025-03-04 |
13.50 |
13.55 |
13.25 |
13.33 |
15.4M |
| 2025-03-03 |
13.29 |
13.84 |
13.29 |
13.59 |
27.2M |
| 2025-02-28 |
13.26 |
13.42 |
13.10 |
13.13 |
14.5M |
| 2025-02-27 |
13.36 |
13.50 |
13.08 |
13.32 |
16.9M |
| 2025-02-26 |
12.97 |
13.39 |
12.97 |
13.32 |
16.6M |
| 2025-02-25 |
12.98 |
13.20 |
12.85 |
13.02 |
9.5M |
| 2025-02-24 |
13.07 |
13.17 |
12.87 |
13.08 |
9.4M |
| 2025-02-21 |
12.99 |
13.23 |
12.90 |
13.07 |
10.9M |
| 2025-02-20 |
12.85 |
13.16 |
12.82 |
13.08 |
10.5M |
| 2025-02-19 |
12.68 |
13.00 |
12.61 |
12.91 |
8.9M |
| 2025-02-18 |
13.03 |
13.08 |
12.66 |
12.68 |
9.7M |
| 2025-02-17 |
12.83 |
13.03 |
12.76 |
13.01 |
10.7M |
| 2025-02-14 |
13.16 |
13.34 |
12.80 |
12.85 |
13.8M |
| 2025-02-13 |
13.32 |
13.48 |
13.16 |
13.16 |
12.9M |
| 2025-02-12 |
13.25 |
13.39 |
13.11 |
13.31 |
12.4M |
| 2025-02-11 |
13.30 |
13.42 |
13.22 |
13.31 |
12.6M |
| 2025-02-10 |
13.37 |
13.45 |
13.15 |
13.42 |
15.3M |
| 2025-02-07 |
13.52 |
13.62 |
13.23 |
13.40 |
24.4M |
| 2025-02-06 |
12.81 |
13.56 |
12.76 |
13.52 |
25.2M |
| 2025-02-05 |
12.88 |
12.95 |
12.76 |
12.90 |
12.0M |
| 2025-01-27 |
13.04 |
13.28 |
12.79 |
12.79 |
14.9M |
| 2025-01-24 |
13.09 |
13.21 |
12.92 |
13.18 |
18.0M |
| 2025-01-23 |
13.65 |
13.75 |
13.10 |
13.10 |
24.6M |
| 2025-01-22 |
13.51 |
13.98 |
13.33 |
13.43 |
31.9M |
| 2025-01-21 |
13.75 |
13.87 |
13.15 |
13.62 |
35.3M |
| 2025-01-20 |
13.71 |
14.32 |
13.44 |
13.55 |
51.3M |
| 2025-01-17 |
14.48 |
15.18 |
13.83 |
13.90 |
77.2M |
| 2025-01-16 |
14.10 |
14.47 |
13.98 |
14.47 |
63.3M |
| 2025-01-15 |
11.88 |
13.15 |
11.84 |
13.15 |
29.7M |
| 2025-01-14 |
11.61 |
11.99 |
11.57 |
11.95 |
12.9M |
| 2025-01-13 |
11.15 |
11.64 |
11.00 |
11.61 |
11.0M |
| 2025-01-10 |
12.06 |
12.16 |
11.43 |
11.46 |
13.9M |
| 2025-01-09 |
12.06 |
12.26 |
11.92 |
12.06 |
17.1M |
| 2025-01-08 |
12.24 |
12.42 |
11.80 |
12.11 |
23.4M |
| 2025-01-07 |
12.00 |
12.77 |
11.91 |
12.60 |
36.2M |
| 2025-01-06 |
10.79 |
11.96 |
10.56 |
11.96 |
13.2M |
| 2025-01-03 |
11.44 |
11.44 |
10.82 |
10.87 |
6.8M |
| 2025-01-02 |
11.54 |
11.68 |
11.19 |
11.33 |
5.9M |