| 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 |
3.55 |
3.68 |
3.51 |
3.57 |
36.0M |
| 2025-09-25 |
3.75 |
3.75 |
3.53 |
3.54 |
53.9M |
| 2025-09-24 |
3.63 |
3.95 |
3.57 |
3.74 |
60.9M |
| 2025-09-23 |
3.78 |
3.78 |
3.51 |
3.65 |
54.3M |
| 2025-09-22 |
3.82 |
4.01 |
3.74 |
3.78 |
65.9M |
| 2025-09-19 |
3.67 |
3.89 |
3.59 |
3.80 |
100.4M |
| 2025-09-18 |
3.58 |
3.95 |
3.51 |
3.72 |
100.7M |
| 2025-09-17 |
3.66 |
3.69 |
3.57 |
3.59 |
31.8M |
| 2025-09-16 |
3.60 |
3.64 |
3.58 |
3.62 |
26.5M |
| 2025-09-15 |
3.66 |
3.67 |
3.57 |
3.60 |
28.0M |
| 2025-09-12 |
3.69 |
3.75 |
3.64 |
3.65 |
35.3M |
| 2025-09-11 |
3.60 |
3.73 |
3.58 |
3.71 |
47.2M |
| 2025-09-10 |
3.60 |
3.65 |
3.57 |
3.63 |
25.3M |
| 2025-09-09 |
3.63 |
3.66 |
3.58 |
3.60 |
34.6M |
| 2025-09-08 |
3.71 |
3.72 |
3.61 |
3.65 |
39.1M |
| 2025-09-05 |
3.68 |
3.73 |
3.60 |
3.72 |
54.1M |
| 2025-09-04 |
3.81 |
3.84 |
3.62 |
3.69 |
67.1M |
| 2025-09-03 |
3.78 |
3.92 |
3.63 |
3.84 |
91.8M |
| 2025-09-02 |
3.88 |
4.14 |
3.73 |
3.78 |
157.4M |
| 2025-09-01 |
3.45 |
3.77 |
3.41 |
3.77 |
41.3M |
| 2025-08-29 |
3.47 |
3.52 |
3.41 |
3.43 |
34.6M |
| 2025-08-28 |
3.55 |
3.62 |
3.40 |
3.50 |
68.3M |
| 2025-08-27 |
3.70 |
3.77 |
3.46 |
3.47 |
112.5M |
| 2025-08-26 |
3.31 |
3.62 |
3.29 |
3.62 |
74.6M |
| 2025-08-25 |
3.33 |
3.34 |
3.26 |
3.29 |
24.0M |
| 2025-08-22 |
3.32 |
3.33 |
3.27 |
3.31 |
21.0M |
| 2025-08-21 |
3.35 |
3.35 |
3.29 |
3.32 |
26.8M |
| 2025-08-20 |
3.28 |
3.34 |
3.25 |
3.34 |
34.6M |
| 2025-08-19 |
3.20 |
3.30 |
3.18 |
3.28 |
42.3M |
| 2025-08-18 |
3.16 |
3.30 |
3.15 |
3.19 |
37.0M |
| 2025-08-15 |
3.13 |
3.16 |
3.12 |
3.14 |
17.8M |
| 2025-08-14 |
3.21 |
3.22 |
3.12 |
3.13 |
20.1M |
| 2025-08-13 |
3.25 |
3.27 |
3.21 |
3.22 |
15.9M |
| 2025-08-12 |
3.25 |
3.28 |
3.22 |
3.24 |
17.8M |
| 2025-08-11 |
3.22 |
3.27 |
3.19 |
3.26 |
16.5M |
| 2025-08-08 |
3.18 |
3.23 |
3.17 |
3.22 |
23.0M |
| 2025-08-07 |
3.18 |
3.21 |
3.17 |
3.18 |
14.9M |
| 2025-08-06 |
3.21 |
3.22 |
3.17 |
3.19 |
14.4M |
| 2025-08-05 |
3.22 |
3.24 |
3.20 |
3.22 |
17.2M |
| 2025-08-04 |
3.19 |
3.21 |
3.16 |
3.21 |
11.5M |
| 2025-08-01 |
3.18 |
3.22 |
3.17 |
3.20 |
13.8M |
| 2025-07-31 |
3.23 |
3.24 |
3.18 |
3.19 |
20.3M |
| 2025-07-30 |
3.24 |
3.26 |
3.21 |
3.24 |
17.9M |
| 2025-07-29 |
3.27 |
3.28 |
3.19 |
3.24 |
31.9M |
| 2025-07-28 |
3.30 |
3.32 |
3.26 |
3.28 |
21.8M |
| 2025-07-25 |
3.33 |
3.33 |
3.28 |
3.30 |
20.2M |
| 2025-07-24 |
3.28 |
3.33 |
3.27 |
3.31 |
26.0M |
| 2025-07-23 |
3.31 |
3.35 |
3.27 |
3.27 |
28.5M |
| 2025-07-22 |
3.36 |
3.36 |
3.25 |
3.33 |
38.9M |
| 2025-07-21 |
3.35 |
3.35 |
3.31 |
3.33 |
35.0M |
| 2025-07-18 |
3.35 |
3.36 |
3.30 |
3.36 |
39.0M |
| 2025-07-17 |
3.36 |
3.42 |
3.32 |
3.34 |
56.1M |
| 2025-07-16 |
3.50 |
3.58 |
3.35 |
3.38 |
79.0M |
| 2025-07-15 |
3.68 |
3.75 |
3.38 |
3.50 |
117.4M |
| 2025-07-14 |
4.00 |
4.16 |
3.70 |
3.71 |
170.3M |
| 2025-07-11 |
3.79 |
4.07 |
3.55 |
4.07 |
188.0M |
| 2025-07-10 |
3.60 |
3.70 |
3.53 |
3.70 |
82.0M |
| 2025-07-09 |
3.06 |
3.36 |
3.03 |
3.36 |
43.3M |
| 2025-07-08 |
3.00 |
3.05 |
2.99 |
3.05 |
11.7M |
| 2025-07-07 |
2.98 |
3.03 |
2.98 |
3.00 |
7.9M |
| 2025-07-04 |
3.05 |
3.07 |
2.99 |
2.99 |
11.8M |
| 2025-07-03 |
3.04 |
3.07 |
3.03 |
3.05 |
9.2M |
| 2025-07-02 |
3.03 |
3.05 |
3.01 |
3.04 |
10.8M |
| 2025-07-01 |
3.05 |
3.07 |
3.02 |
3.05 |
12.6M |
| 2025-06-30 |
3.07 |
3.12 |
3.03 |
3.06 |
11.0M |
| 2025-06-27 |
3.06 |
3.07 |
3.02 |
3.05 |
9.5M |
| 2025-06-26 |
3.06 |
3.09 |
3.02 |
3.05 |
14.8M |
| 2025-06-25 |
3.05 |
3.07 |
3.01 |
3.05 |
8.8M |
| 2025-06-24 |
3.00 |
3.05 |
2.98 |
3.04 |
12.3M |
| 2025-06-23 |
2.92 |
2.99 |
2.90 |
2.97 |
10.0M |
| 2025-06-20 |
2.95 |
3.00 |
2.92 |
2.92 |
10.7M |
| 2025-06-19 |
3.00 |
3.01 |
2.94 |
2.95 |
11.8M |
| 2025-06-18 |
3.02 |
3.03 |
2.96 |
3.02 |
11.8M |
| 2025-06-17 |
3.04 |
3.06 |
2.99 |
3.01 |
10.3M |
| 2025-06-16 |
3.01 |
3.06 |
3.01 |
3.05 |
8.8M |
| 2025-06-13 |
3.12 |
3.12 |
3.01 |
3.02 |
13.0M |
| 2025-06-12 |
3.14 |
3.15 |
3.09 |
3.11 |
8.5M |
| 2025-06-11 |
3.14 |
3.18 |
3.12 |
3.14 |
9.3M |
| 2025-06-10 |
3.16 |
3.18 |
3.09 |
3.13 |
11.7M |
| 2025-06-09 |
3.10 |
3.16 |
3.09 |
3.15 |
12.5M |
| 2025-06-06 |
3.08 |
3.12 |
3.07 |
3.10 |
12.3M |
| 2025-06-05 |
3.12 |
3.14 |
3.06 |
3.08 |
11.6M |
| 2025-06-04 |
3.08 |
3.13 |
3.06 |
3.12 |
10.5M |
| 2025-06-03 |
3.07 |
3.11 |
3.05 |
3.07 |
11.9M |
| 2025-05-30 |
3.15 |
3.17 |
3.07 |
3.08 |
20.7M |
| 2025-05-29 |
3.04 |
3.18 |
3.01 |
3.17 |
34.3M |
| 2025-05-28 |
3.04 |
3.05 |
3.00 |
3.03 |
8.6M |
| 2025-05-27 |
2.99 |
3.05 |
2.98 |
3.04 |
10.8M |
| 2025-05-26 |
2.98 |
3.05 |
2.95 |
2.99 |
9.8M |
| 2025-05-23 |
3.02 |
3.03 |
2.96 |
2.97 |
14.6M |
| 2025-05-22 |
3.04 |
3.14 |
3.01 |
3.03 |
19.3M |
| 2025-05-21 |
3.12 |
3.15 |
3.05 |
3.08 |
17.2M |
| 2025-05-20 |
3.06 |
3.08 |
3.04 |
3.05 |
8.2M |
| 2025-05-19 |
3.02 |
3.07 |
3.01 |
3.07 |
13.4M |
| 2025-05-16 |
2.98 |
3.02 |
2.96 |
3.01 |
9.6M |
| 2025-05-15 |
3.01 |
3.02 |
2.97 |
2.98 |
8.7M |
| 2025-05-14 |
3.01 |
3.03 |
2.98 |
3.00 |
8.8M |
| 2025-05-13 |
3.10 |
3.11 |
3.01 |
3.03 |
14.0M |
| 2025-05-12 |
3.03 |
3.10 |
2.99 |
3.08 |
14.3M |
| 2025-05-09 |
3.03 |
3.05 |
2.98 |
2.99 |
10.8M |
| 2025-05-08 |
2.92 |
3.05 |
2.92 |
3.04 |
22.2M |
| 2025-05-07 |
2.98 |
3.00 |
2.92 |
2.95 |
12.0M |
| 2025-05-06 |
2.86 |
2.98 |
2.83 |
2.95 |
21.6M |
| 2025-04-30 |
2.86 |
2.91 |
2.81 |
2.83 |
12.4M |
| 2025-04-29 |
2.75 |
2.86 |
2.73 |
2.84 |
15.5M |
| 2025-04-28 |
2.79 |
2.81 |
2.71 |
2.77 |
15.3M |
| 2025-04-25 |
2.77 |
2.86 |
2.75 |
2.82 |
13.0M |
| 2025-04-24 |
2.86 |
2.86 |
2.74 |
2.77 |
16.3M |
| 2025-04-23 |
2.91 |
2.95 |
2.84 |
2.85 |
18.7M |
| 2025-04-22 |
2.93 |
3.10 |
2.92 |
2.93 |
20.3M |
| 2025-04-21 |
2.84 |
2.98 |
2.81 |
2.95 |
22.6M |
| 2025-04-18 |
2.93 |
2.96 |
2.82 |
2.84 |
19.9M |
| 2025-04-17 |
2.72 |
3.00 |
2.69 |
2.94 |
38.0M |
| 2025-04-16 |
2.80 |
2.81 |
2.69 |
2.73 |
12.9M |
| 2025-04-15 |
2.86 |
2.89 |
2.79 |
2.81 |
14.5M |
| 2025-04-14 |
2.79 |
2.88 |
2.78 |
2.83 |
16.5M |
| 2025-04-11 |
2.71 |
2.81 |
2.71 |
2.76 |
13.2M |
| 2025-04-10 |
2.77 |
2.79 |
2.73 |
2.74 |
18.0M |
| 2025-04-09 |
2.59 |
2.77 |
2.37 |
2.69 |
25.5M |
| 2025-04-08 |
2.60 |
2.68 |
2.58 |
2.63 |
16.1M |
| 2025-04-07 |
2.86 |
2.86 |
2.62 |
2.62 |
18.5M |
| 2025-04-03 |
2.95 |
2.99 |
2.91 |
2.91 |
9.8M |
| 2025-04-02 |
2.99 |
3.01 |
2.92 |
2.95 |
12.1M |
| 2025-04-01 |
2.98 |
3.02 |
2.97 |
2.99 |
11.3M |
| 2025-03-31 |
3.05 |
3.05 |
2.98 |
3.00 |
14.9M |
| 2025-03-28 |
3.09 |
3.28 |
3.05 |
3.08 |
31.1M |
| 2025-03-27 |
3.06 |
3.09 |
3.01 |
3.07 |
10.7M |
| 2025-03-26 |
3.05 |
3.06 |
3.00 |
3.04 |
7.0M |
| 2025-03-25 |
3.04 |
3.05 |
3.00 |
3.02 |
7.4M |
| 2025-03-24 |
3.16 |
3.16 |
2.99 |
3.04 |
19.0M |
| 2025-03-21 |
3.17 |
3.27 |
3.12 |
3.15 |
18.5M |
| 2025-03-20 |
3.15 |
3.17 |
3.13 |
3.14 |
6.5M |
| 2025-03-19 |
3.15 |
3.19 |
3.14 |
3.15 |
7.0M |
| 2025-03-18 |
3.20 |
3.21 |
3.15 |
3.17 |
10.5M |
| 2025-03-17 |
3.23 |
3.24 |
3.17 |
3.19 |
12.4M |
| 2025-03-14 |
3.19 |
3.23 |
3.15 |
3.21 |
15.5M |
| 2025-03-13 |
3.22 |
3.24 |
3.14 |
3.19 |
22.1M |
| 2025-03-12 |
3.20 |
3.29 |
3.17 |
3.22 |
30.6M |
| 2025-03-11 |
3.01 |
3.29 |
3.00 |
3.21 |
44.9M |
| 2025-03-10 |
2.97 |
3.12 |
2.97 |
3.04 |
18.3M |
| 2025-03-07 |
3.03 |
3.04 |
2.96 |
2.99 |
13.4M |
| 2025-03-06 |
3.06 |
3.08 |
3.02 |
3.04 |
13.0M |
| 2025-03-05 |
3.09 |
3.09 |
3.02 |
3.05 |
11.4M |
| 2025-03-04 |
3.09 |
3.10 |
3.06 |
3.07 |
9.3M |
| 2025-03-03 |
3.11 |
3.15 |
3.08 |
3.09 |
12.9M |
| 2025-02-28 |
3.18 |
3.20 |
3.10 |
3.10 |
14.5M |
| 2025-02-27 |
3.18 |
3.20 |
3.12 |
3.18 |
16.9M |
| 2025-02-26 |
3.11 |
3.25 |
3.06 |
3.18 |
22.9M |
| 2025-02-25 |
3.13 |
3.16 |
3.09 |
3.10 |
12.2M |
| 2025-02-24 |
3.12 |
3.17 |
3.08 |
3.14 |
16.0M |
| 2025-02-21 |
3.19 |
3.19 |
3.09 |
3.11 |
21.1M |
| 2025-02-20 |
3.21 |
3.21 |
3.16 |
3.18 |
11.3M |
| 2025-02-19 |
3.23 |
3.25 |
3.16 |
3.19 |
15.4M |
| 2025-02-18 |
3.28 |
3.40 |
3.22 |
3.23 |
19.5M |
| 2025-02-17 |
3.17 |
3.30 |
3.16 |
3.28 |
24.8M |
| 2025-02-14 |
3.18 |
3.20 |
3.14 |
3.16 |
12.2M |
| 2025-02-13 |
3.21 |
3.22 |
3.17 |
3.19 |
14.2M |
| 2025-02-12 |
3.25 |
3.26 |
3.16 |
3.20 |
14.7M |
| 2025-02-11 |
3.30 |
3.31 |
3.21 |
3.24 |
9.9M |
| 2025-02-10 |
3.19 |
3.30 |
3.18 |
3.30 |
16.9M |
| 2025-02-07 |
3.14 |
3.22 |
3.12 |
3.18 |
13.6M |
| 2025-02-06 |
3.11 |
3.16 |
3.04 |
3.16 |
14.3M |
| 2025-02-05 |
3.14 |
3.16 |
3.09 |
3.12 |
10.3M |
| 2025-01-27 |
3.15 |
3.35 |
3.12 |
3.14 |
21.8M |
| 2025-01-24 |
3.09 |
3.16 |
3.05 |
3.09 |
9.0M |
| 2025-01-23 |
3.15 |
3.17 |
3.07 |
3.09 |
13.3M |
| 2025-01-22 |
3.22 |
3.22 |
3.05 |
3.12 |
17.0M |
| 2025-01-21 |
3.28 |
3.30 |
3.20 |
3.22 |
15.4M |
| 2025-01-20 |
3.33 |
3.37 |
3.25 |
3.28 |
13.0M |
| 2025-01-17 |
3.39 |
3.40 |
3.31 |
3.32 |
11.2M |
| 2025-01-16 |
3.40 |
3.45 |
3.34 |
3.39 |
15.4M |
| 2025-01-15 |
3.38 |
3.45 |
3.30 |
3.39 |
12.9M |
| 2025-01-14 |
3.24 |
3.41 |
3.22 |
3.37 |
16.8M |
| 2025-01-13 |
3.18 |
3.29 |
3.17 |
3.23 |
7.7M |
| 2025-01-10 |
3.36 |
3.40 |
3.26 |
3.27 |
12.5M |
| 2025-01-09 |
3.33 |
3.43 |
3.28 |
3.36 |
18.0M |
| 2025-01-08 |
3.21 |
3.45 |
3.17 |
3.32 |
18.6M |
| 2025-01-07 |
3.11 |
3.22 |
3.10 |
3.22 |
13.4M |
| 2025-01-06 |
3.22 |
3.23 |
3.06 |
3.12 |
15.1M |
| 2025-01-03 |
3.41 |
3.42 |
3.19 |
3.22 |
27.1M |
| 2025-01-02 |
3.27 |
3.48 |
3.25 |
3.41 |
41.6M |