| 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 |
20.26 |
20.71 |
20.22 |
20.29 |
2.2M |
| 2025-09-29 |
19.95 |
20.29 |
19.56 |
20.11 |
1.7M |
| 2025-09-26 |
20.15 |
20.31 |
19.90 |
19.95 |
1.9M |
| 2025-09-25 |
20.18 |
20.78 |
19.97 |
20.25 |
2.4M |
| 2025-09-24 |
19.85 |
20.40 |
19.53 |
20.18 |
2.0M |
| 2025-09-23 |
20.38 |
20.52 |
19.26 |
19.90 |
3.1M |
| 2025-09-22 |
20.10 |
20.69 |
20.00 |
20.54 |
2.5M |
| 2025-09-19 |
20.30 |
20.51 |
19.84 |
20.00 |
2.4M |
| 2025-09-18 |
20.46 |
21.13 |
20.00 |
20.15 |
3.4M |
| 2025-09-17 |
20.82 |
20.99 |
20.35 |
20.43 |
2.2M |
| 2025-09-16 |
20.78 |
20.98 |
20.50 |
20.89 |
1.9M |
| 2025-09-15 |
20.85 |
21.20 |
20.49 |
20.69 |
2.5M |
| 2025-09-12 |
21.04 |
21.46 |
20.83 |
20.92 |
1.9M |
| 2025-09-11 |
20.33 |
21.12 |
20.02 |
21.10 |
2.3M |
| 2025-09-10 |
20.25 |
20.59 |
20.20 |
20.20 |
1.8M |
| 2025-09-09 |
20.89 |
20.89 |
20.03 |
20.21 |
2.4M |
| 2025-09-08 |
20.65 |
21.14 |
20.34 |
20.91 |
2.4M |
| 2025-09-05 |
19.99 |
20.55 |
19.77 |
20.50 |
2.2M |
| 2025-09-04 |
20.18 |
20.50 |
19.50 |
19.83 |
3.2M |
| 2025-09-03 |
20.96 |
20.98 |
20.03 |
20.18 |
3.4M |
| 2025-09-02 |
21.10 |
21.39 |
20.48 |
20.70 |
4.3M |
| 2025-09-01 |
21.23 |
21.71 |
21.17 |
21.21 |
3.4M |
| 2025-08-29 |
21.55 |
21.55 |
20.88 |
21.18 |
3.8M |
| 2025-08-28 |
21.30 |
21.80 |
20.70 |
21.64 |
6.2M |
| 2025-08-27 |
22.25 |
23.18 |
21.50 |
21.57 |
7.2M |
| 2025-08-26 |
21.98 |
22.50 |
21.70 |
22.15 |
3.2M |
| 2025-08-25 |
22.12 |
22.29 |
21.60 |
21.98 |
4.5M |
| 2025-08-22 |
21.38 |
22.58 |
21.10 |
21.77 |
6.1M |
| 2025-08-21 |
20.60 |
21.45 |
20.42 |
21.20 |
5.1M |
| 2025-08-20 |
20.20 |
20.64 |
19.88 |
20.59 |
3.7M |
| 2025-08-19 |
20.41 |
20.60 |
20.16 |
20.27 |
2.8M |
| 2025-08-18 |
20.05 |
20.92 |
20.00 |
20.49 |
4.0M |
| 2025-08-15 |
19.80 |
20.36 |
19.80 |
20.15 |
2.6M |
| 2025-08-14 |
20.09 |
20.38 |
19.79 |
19.97 |
3.5M |
| 2025-08-13 |
19.82 |
20.21 |
19.80 |
20.09 |
3.2M |
| 2025-08-12 |
20.41 |
20.97 |
19.71 |
19.91 |
4.6M |
| 2025-08-11 |
19.90 |
20.42 |
19.90 |
20.40 |
3.1M |
| 2025-08-08 |
20.28 |
20.49 |
19.70 |
19.90 |
5.3M |
| 2025-08-07 |
19.75 |
21.21 |
19.70 |
20.61 |
7.4M |
| 2025-08-06 |
19.34 |
19.92 |
19.10 |
19.71 |
3.8M |
| 2025-08-05 |
19.53 |
19.80 |
19.06 |
19.34 |
4.6M |
| 2025-08-04 |
18.79 |
19.75 |
18.66 |
19.52 |
6.0M |
| 2025-08-01 |
18.20 |
19.00 |
18.05 |
18.81 |
4.7M |
| 2025-07-31 |
17.96 |
18.48 |
17.96 |
18.03 |
3.3M |
| 2025-07-30 |
17.97 |
18.25 |
17.80 |
17.96 |
2.2M |
| 2025-07-29 |
18.14 |
18.14 |
17.85 |
18.00 |
1.6M |
| 2025-07-28 |
17.95 |
18.38 |
17.69 |
18.18 |
3.0M |
| 2025-07-25 |
17.37 |
17.75 |
17.30 |
17.75 |
2.2M |
| 2025-07-24 |
17.37 |
17.71 |
17.23 |
17.36 |
2.6M |
| 2025-07-23 |
17.43 |
17.45 |
17.19 |
17.22 |
1.6M |
| 2025-07-22 |
17.47 |
17.61 |
17.28 |
17.39 |
1.6M |
| 2025-07-21 |
17.62 |
17.62 |
17.29 |
17.48 |
2.1M |
| 2025-07-18 |
17.55 |
17.73 |
17.35 |
17.45 |
2.8M |
| 2025-07-17 |
16.92 |
17.75 |
16.89 |
17.58 |
4.2M |
| 2025-07-16 |
16.78 |
17.25 |
16.64 |
16.98 |
2.7M |
| 2025-07-15 |
16.15 |
16.92 |
16.11 |
16.81 |
3.4M |
| 2025-07-14 |
16.50 |
16.60 |
16.16 |
16.29 |
2.0M |
| 2025-07-11 |
15.88 |
16.18 |
15.76 |
16.15 |
2.0M |
| 2025-07-10 |
15.84 |
16.01 |
15.65 |
15.86 |
1.7M |
| 2025-07-09 |
15.85 |
15.88 |
15.66 |
15.77 |
1.4M |
| 2025-07-08 |
15.82 |
15.92 |
15.71 |
15.85 |
0.9M |
| 2025-07-07 |
15.59 |
15.80 |
15.59 |
15.73 |
0.9M |
| 2025-07-04 |
15.83 |
15.83 |
15.54 |
15.66 |
1.5M |
| 2025-07-03 |
15.76 |
15.97 |
15.60 |
15.79 |
2.0M |
| 2025-07-02 |
15.80 |
15.80 |
15.50 |
15.62 |
1.4M |
| 2025-07-01 |
15.99 |
16.21 |
15.72 |
15.72 |
1.3M |
| 2025-06-30 |
16.21 |
16.29 |
15.86 |
15.99 |
1.4M |
| 2025-06-27 |
15.85 |
16.09 |
15.71 |
15.74 |
2.2M |
| 2025-06-26 |
15.87 |
16.24 |
15.65 |
15.88 |
2.3M |
| 2025-06-25 |
15.70 |
15.85 |
15.44 |
15.83 |
1.5M |
| 2025-06-24 |
15.30 |
15.74 |
15.21 |
15.69 |
1.3M |
| 2025-06-23 |
14.86 |
15.28 |
14.64 |
15.27 |
1.2M |
| 2025-06-20 |
15.20 |
15.23 |
14.73 |
14.77 |
1.0M |
| 2025-06-19 |
15.37 |
15.68 |
15.00 |
15.06 |
1.3M |
| 2025-06-18 |
15.20 |
15.40 |
15.12 |
15.31 |
1.3M |
| 2025-06-17 |
15.20 |
15.32 |
15.06 |
15.26 |
1.0M |
| 2025-06-16 |
15.03 |
15.35 |
14.96 |
15.20 |
0.9M |
| 2025-06-13 |
15.26 |
15.26 |
14.92 |
14.95 |
1.4M |
| 2025-06-12 |
15.26 |
15.40 |
15.04 |
15.30 |
0.9M |
| 2025-06-11 |
15.27 |
15.57 |
15.24 |
15.28 |
0.9M |
| 2025-06-10 |
15.69 |
15.70 |
15.02 |
15.27 |
1.6M |
| 2025-06-09 |
15.58 |
15.76 |
15.51 |
15.58 |
1.7M |
| 2025-06-06 |
15.34 |
15.75 |
15.26 |
15.60 |
1.6M |
| 2025-06-05 |
15.03 |
15.45 |
14.98 |
15.33 |
1.6M |
| 2025-06-04 |
14.95 |
15.19 |
14.95 |
15.03 |
0.9M |
| 2025-06-03 |
14.91 |
15.30 |
14.83 |
14.95 |
1.0M |
| 2025-05-30 |
15.24 |
15.26 |
14.78 |
14.85 |
1.0M |
| 2025-05-29 |
14.60 |
15.27 |
14.60 |
15.26 |
1.4M |
| 2025-05-28 |
14.81 |
14.93 |
14.61 |
14.66 |
0.7M |
| 2025-05-27 |
15.05 |
15.05 |
14.66 |
14.76 |
0.8M |
| 2025-05-26 |
14.95 |
15.01 |
14.70 |
14.87 |
0.8M |
| 2025-05-23 |
15.02 |
15.35 |
14.80 |
14.80 |
1.2M |
| 2025-05-22 |
15.09 |
15.33 |
14.92 |
14.97 |
1.2M |
| 2025-05-21 |
15.38 |
15.38 |
14.97 |
15.05 |
1.3M |
| 2025-05-20 |
15.31 |
15.43 |
15.15 |
15.36 |
1.0M |
| 2025-05-19 |
15.04 |
15.35 |
14.96 |
15.25 |
1.0M |
| 2025-05-16 |
15.24 |
15.31 |
15.01 |
15.09 |
1.0M |
| 2025-05-15 |
15.45 |
15.48 |
15.04 |
15.16 |
1.1M |
| 2025-05-14 |
15.54 |
15.76 |
15.25 |
15.35 |
1.4M |
| 2025-05-13 |
15.93 |
15.94 |
15.50 |
15.59 |
1.3M |
| 2025-05-12 |
15.94 |
15.99 |
15.64 |
15.73 |
2.2M |
| 2025-05-09 |
16.18 |
16.26 |
15.71 |
15.71 |
1.0M |
| 2025-05-08 |
15.85 |
16.23 |
15.76 |
16.16 |
1.8M |
| 2025-05-07 |
16.13 |
16.25 |
15.61 |
15.79 |
1.4M |
| 2025-05-06 |
15.77 |
16.10 |
15.65 |
15.85 |
1.4M |
| 2025-04-30 |
15.02 |
15.70 |
15.02 |
15.67 |
1.7M |
| 2025-04-29 |
14.65 |
15.18 |
14.54 |
15.02 |
1.2M |
| 2025-04-28 |
15.03 |
15.04 |
14.55 |
14.75 |
1.4M |
| 2025-04-25 |
15.19 |
15.36 |
14.71 |
14.92 |
1.6M |
| 2025-04-24 |
15.46 |
15.69 |
15.18 |
15.29 |
1.1M |
| 2025-04-23 |
15.50 |
15.78 |
15.43 |
15.57 |
1.0M |
| 2025-04-22 |
15.57 |
15.64 |
15.32 |
15.54 |
1.0M |
| 2025-04-21 |
15.11 |
15.55 |
14.90 |
15.50 |
1.4M |
| 2025-04-18 |
15.07 |
15.29 |
14.92 |
15.11 |
0.8M |
| 2025-04-17 |
15.13 |
15.38 |
14.92 |
15.16 |
1.2M |
| 2025-04-16 |
15.58 |
15.70 |
14.70 |
15.05 |
1.3M |
| 2025-04-15 |
15.28 |
15.70 |
15.20 |
15.56 |
1.6M |
| 2025-04-14 |
15.58 |
15.68 |
15.28 |
15.39 |
1.5M |
| 2025-04-11 |
14.99 |
15.47 |
14.71 |
15.20 |
2.2M |
| 2025-04-10 |
14.94 |
15.33 |
14.66 |
14.90 |
1.7M |
| 2025-04-09 |
13.98 |
14.67 |
13.21 |
14.48 |
3.2M |
| 2025-04-08 |
13.99 |
14.66 |
13.70 |
14.09 |
2.4M |
| 2025-04-07 |
15.98 |
15.98 |
13.46 |
13.63 |
2.9M |
| 2025-04-03 |
17.00 |
17.18 |
16.61 |
16.82 |
1.1M |
| 2025-04-02 |
17.19 |
17.42 |
16.87 |
17.13 |
1.3M |
| 2025-04-01 |
16.82 |
17.29 |
16.82 |
17.00 |
1.3M |
| 2025-03-31 |
17.13 |
17.13 |
16.50 |
16.82 |
2.2M |
| 2025-03-28 |
17.47 |
17.54 |
17.02 |
17.13 |
1.3M |
| 2025-03-27 |
17.21 |
17.58 |
17.01 |
17.23 |
1.8M |
| 2025-03-26 |
17.55 |
17.55 |
17.21 |
17.29 |
1.1M |
| 2025-03-25 |
17.41 |
17.58 |
17.13 |
17.35 |
2.3M |
| 2025-03-24 |
18.17 |
18.34 |
17.00 |
17.31 |
2.9M |
| 2025-03-21 |
18.74 |
18.74 |
18.11 |
18.20 |
1.8M |
| 2025-03-20 |
18.52 |
18.95 |
18.52 |
18.70 |
1.4M |
| 2025-03-19 |
18.88 |
19.09 |
18.60 |
18.70 |
1.7M |
| 2025-03-18 |
19.38 |
19.38 |
18.88 |
19.04 |
1.7M |
| 2025-03-17 |
18.65 |
19.39 |
18.45 |
19.10 |
2.6M |
| 2025-03-14 |
18.77 |
18.79 |
18.31 |
18.74 |
1.7M |
| 2025-03-13 |
18.86 |
19.00 |
18.23 |
18.72 |
2.1M |
| 2025-03-12 |
19.13 |
19.38 |
18.81 |
18.89 |
2.3M |
| 2025-03-11 |
19.35 |
19.48 |
18.86 |
19.10 |
3.8M |
| 2025-03-10 |
19.53 |
20.16 |
19.28 |
19.58 |
3.8M |
| 2025-03-07 |
19.59 |
20.30 |
19.32 |
19.53 |
4.9M |
| 2025-03-06 |
19.23 |
19.90 |
19.12 |
19.60 |
5.9M |
| 2025-03-05 |
18.83 |
19.03 |
18.39 |
18.79 |
3.0M |
| 2025-03-04 |
17.87 |
18.95 |
17.70 |
18.75 |
4.7M |
| 2025-03-03 |
17.65 |
18.56 |
17.26 |
17.89 |
4.5M |
| 2025-02-28 |
18.20 |
18.25 |
17.08 |
17.14 |
2.6M |
| 2025-02-27 |
18.45 |
18.60 |
17.85 |
18.30 |
2.5M |
| 2025-02-26 |
18.34 |
18.65 |
18.34 |
18.45 |
2.0M |
| 2025-02-25 |
18.16 |
18.64 |
18.10 |
18.44 |
1.9M |
| 2025-02-24 |
18.66 |
18.81 |
18.15 |
18.50 |
2.8M |
| 2025-02-21 |
18.57 |
18.59 |
18.06 |
18.49 |
3.0M |
| 2025-02-20 |
17.61 |
18.19 |
17.45 |
18.02 |
3.2M |
| 2025-02-19 |
17.36 |
17.68 |
17.34 |
17.54 |
2.4M |
| 2025-02-18 |
18.05 |
18.49 |
17.35 |
17.44 |
3.9M |
| 2025-02-17 |
18.90 |
19.00 |
17.97 |
18.24 |
4.8M |
| 2025-02-14 |
17.43 |
18.66 |
17.30 |
18.38 |
4.3M |
| 2025-02-13 |
17.64 |
18.10 |
17.08 |
17.48 |
3.4M |
| 2025-02-12 |
17.28 |
17.78 |
17.25 |
17.66 |
2.6M |
| 2025-02-11 |
17.58 |
17.70 |
17.19 |
17.33 |
3.0M |
| 2025-02-10 |
16.56 |
17.73 |
16.56 |
17.65 |
4.5M |
| 2025-02-07 |
16.32 |
16.90 |
16.21 |
16.49 |
3.3M |
| 2025-02-06 |
15.82 |
16.50 |
15.53 |
16.37 |
3.3M |
| 2025-02-05 |
15.48 |
16.05 |
15.37 |
15.82 |
3.0M |
| 2025-01-27 |
15.10 |
15.27 |
14.65 |
14.96 |
1.9M |
| 2025-01-24 |
14.20 |
15.11 |
14.15 |
15.08 |
3.1M |
| 2025-01-23 |
14.28 |
14.65 |
14.10 |
14.15 |
1.6M |
| 2025-01-22 |
14.32 |
14.40 |
14.06 |
14.19 |
1.7M |
| 2025-01-21 |
14.47 |
14.59 |
14.07 |
14.31 |
1.5M |
| 2025-01-20 |
14.56 |
14.67 |
14.20 |
14.39 |
1.9M |
| 2025-01-17 |
14.48 |
14.68 |
14.21 |
14.56 |
1.2M |
| 2025-01-16 |
14.59 |
14.85 |
14.35 |
14.51 |
1.5M |
| 2025-01-15 |
14.79 |
14.80 |
14.39 |
14.47 |
1.6M |
| 2025-01-14 |
13.83 |
14.70 |
13.83 |
14.70 |
2.4M |
| 2025-01-13 |
13.39 |
13.99 |
13.08 |
13.71 |
2.1M |
| 2025-01-10 |
14.38 |
14.54 |
13.60 |
13.63 |
1.8M |
| 2025-01-09 |
14.02 |
14.73 |
13.90 |
14.35 |
2.2M |
| 2025-01-08 |
14.01 |
14.60 |
13.52 |
14.19 |
2.1M |
| 2025-01-07 |
13.65 |
14.24 |
13.55 |
14.15 |
2.1M |
| 2025-01-06 |
13.92 |
14.17 |
13.37 |
13.61 |
2.1M |
| 2025-01-03 |
14.72 |
14.73 |
13.86 |
13.91 |
3.6M |
| 2025-01-02 |
15.51 |
15.51 |
14.47 |
14.67 |
3.2M |