| 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 |
20.60 |
20.85 |
20.50 |
20.71 |
2.3M |
| 2025-09-29 |
20.29 |
20.59 |
19.98 |
20.55 |
2.1M |
| 2025-09-26 |
20.45 |
20.75 |
20.28 |
20.31 |
1.9M |
| 2025-09-25 |
20.93 |
20.95 |
20.45 |
20.48 |
2.0M |
| 2025-09-24 |
20.65 |
20.91 |
20.34 |
20.88 |
2.1M |
| 2025-09-23 |
20.99 |
21.10 |
20.04 |
20.62 |
3.1M |
| 2025-09-22 |
21.09 |
21.16 |
20.76 |
20.96 |
2.0M |
| 2025-09-19 |
21.06 |
21.58 |
21.03 |
21.10 |
2.0M |
| 2025-09-18 |
21.61 |
21.79 |
20.92 |
21.07 |
3.7M |
| 2025-09-17 |
21.50 |
22.06 |
21.40 |
21.65 |
2.9M |
| 2025-09-16 |
21.60 |
21.69 |
21.28 |
21.50 |
1.9M |
| 2025-09-15 |
21.60 |
21.79 |
21.35 |
21.60 |
2.9M |
| 2025-09-12 |
21.70 |
21.94 |
21.60 |
21.72 |
3.0M |
| 2025-09-11 |
21.39 |
21.69 |
21.16 |
21.69 |
2.6M |
| 2025-09-10 |
21.20 |
21.54 |
21.20 |
21.34 |
1.7M |
| 2025-09-09 |
21.81 |
21.81 |
21.11 |
21.19 |
2.8M |
| 2025-09-08 |
21.50 |
21.87 |
21.46 |
21.84 |
3.0M |
| 2025-09-05 |
21.15 |
21.73 |
21.07 |
21.59 |
2.8M |
| 2025-09-04 |
21.52 |
21.66 |
20.92 |
21.30 |
4.2M |
| 2025-09-03 |
23.47 |
23.49 |
21.26 |
21.48 |
7.4M |
| 2025-09-02 |
23.90 |
24.09 |
23.00 |
23.46 |
4.1M |
| 2025-09-01 |
24.20 |
24.24 |
23.60 |
23.78 |
4.4M |
| 2025-08-29 |
23.33 |
24.24 |
23.00 |
24.24 |
7.2M |
| 2025-08-28 |
23.90 |
24.09 |
22.38 |
23.33 |
8.5M |
| 2025-08-27 |
24.90 |
24.97 |
23.91 |
23.93 |
6.3M |
| 2025-08-26 |
25.22 |
25.22 |
24.82 |
24.84 |
5.1M |
| 2025-08-25 |
25.42 |
25.67 |
25.16 |
25.41 |
6.3M |
| 2025-08-22 |
25.00 |
25.46 |
24.64 |
25.45 |
6.6M |
| 2025-08-21 |
25.40 |
25.78 |
24.82 |
24.95 |
6.3M |
| 2025-08-20 |
25.78 |
25.92 |
25.28 |
25.54 |
5.7M |
| 2025-08-19 |
26.38 |
26.38 |
25.70 |
25.74 |
7.5M |
| 2025-08-18 |
25.68 |
26.37 |
25.60 |
26.18 |
10.0M |
| 2025-08-15 |
25.58 |
25.81 |
25.23 |
25.80 |
8.9M |
| 2025-08-14 |
27.49 |
27.49 |
25.58 |
25.70 |
16.2M |
| 2025-08-13 |
25.58 |
27.98 |
25.53 |
27.60 |
21.3M |
| 2025-08-12 |
26.05 |
26.49 |
25.31 |
25.58 |
10.4M |
| 2025-08-11 |
26.13 |
26.70 |
25.96 |
26.05 |
11.2M |
| 2025-08-08 |
26.78 |
27.50 |
26.14 |
26.18 |
12.0M |
| 2025-08-07 |
27.22 |
27.83 |
26.61 |
26.76 |
15.2M |
| 2025-08-06 |
27.02 |
28.47 |
26.85 |
27.53 |
22.8M |
| 2025-08-05 |
25.45 |
28.09 |
25.40 |
27.55 |
26.1M |
| 2025-08-04 |
23.86 |
25.77 |
23.75 |
25.44 |
15.8M |
| 2025-08-01 |
24.85 |
24.96 |
23.90 |
24.03 |
8.0M |
| 2025-07-31 |
24.86 |
25.39 |
24.25 |
24.80 |
9.6M |
| 2025-07-30 |
25.22 |
26.33 |
24.82 |
25.29 |
12.7M |
| 2025-07-29 |
25.00 |
25.45 |
24.80 |
25.15 |
8.0M |
| 2025-07-28 |
24.00 |
25.96 |
24.00 |
25.08 |
9.7M |
| 2025-07-25 |
24.08 |
24.36 |
23.87 |
24.13 |
4.6M |
| 2025-07-24 |
23.76 |
24.29 |
23.76 |
24.08 |
5.6M |
| 2025-07-23 |
25.10 |
25.10 |
23.90 |
23.99 |
11.3M |
| 2025-07-22 |
25.55 |
26.97 |
25.41 |
25.68 |
14.4M |
| 2025-07-21 |
24.70 |
25.99 |
24.57 |
25.88 |
11.0M |
| 2025-07-18 |
24.96 |
26.18 |
24.82 |
25.38 |
11.3M |
| 2025-07-17 |
23.87 |
25.56 |
23.60 |
24.98 |
11.6M |
| 2025-07-16 |
23.71 |
24.25 |
23.31 |
23.86 |
5.2M |
| 2025-07-15 |
24.24 |
24.57 |
23.64 |
23.91 |
6.0M |
| 2025-07-14 |
24.25 |
25.01 |
24.22 |
24.39 |
6.0M |
| 2025-07-11 |
23.99 |
25.24 |
23.70 |
24.87 |
10.2M |
| 2025-07-10 |
24.90 |
24.91 |
23.75 |
24.00 |
9.3M |
| 2025-07-09 |
24.39 |
26.28 |
24.11 |
25.09 |
15.2M |
| 2025-07-08 |
24.68 |
24.68 |
24.00 |
24.27 |
7.6M |
| 2025-07-07 |
24.68 |
24.90 |
23.70 |
24.48 |
9.4M |
| 2025-07-04 |
25.00 |
25.86 |
24.66 |
25.22 |
11.7M |
| 2025-07-03 |
26.00 |
26.58 |
24.70 |
24.83 |
13.3M |
| 2025-07-02 |
26.88 |
26.88 |
25.50 |
25.91 |
15.1M |
| 2025-07-01 |
27.56 |
29.92 |
26.50 |
27.82 |
25.8M |
| 2025-06-30 |
24.46 |
28.80 |
24.15 |
28.19 |
26.9M |
| 2025-06-27 |
24.86 |
25.87 |
23.98 |
24.06 |
24.9M |
| 2025-06-26 |
21.81 |
26.17 |
21.80 |
26.17 |
34.3M |
| 2025-06-25 |
19.35 |
22.68 |
19.22 |
21.81 |
20.2M |
| 2025-06-24 |
19.15 |
19.50 |
18.70 |
19.22 |
10.8M |
| 2025-06-23 |
20.20 |
21.20 |
19.85 |
20.32 |
11.3M |
| 2025-06-20 |
19.81 |
19.94 |
19.30 |
19.57 |
6.4M |
| 2025-06-19 |
20.34 |
20.52 |
19.50 |
20.09 |
9.9M |
| 2025-06-18 |
19.40 |
21.46 |
19.30 |
20.92 |
15.2M |
| 2025-06-17 |
19.09 |
19.77 |
18.92 |
19.56 |
10.1M |
| 2025-06-16 |
19.80 |
19.87 |
19.11 |
19.26 |
11.1M |
| 2025-06-13 |
18.36 |
20.95 |
18.20 |
20.08 |
18.5M |
| 2025-06-12 |
18.12 |
18.12 |
17.78 |
17.96 |
2.5M |
| 2025-06-11 |
17.92 |
18.15 |
17.83 |
18.13 |
2.5M |
| 2025-06-10 |
18.06 |
18.25 |
17.77 |
17.95 |
4.1M |
| 2025-06-09 |
18.08 |
18.39 |
18.08 |
18.10 |
5.5M |
| 2025-06-06 |
18.82 |
19.11 |
18.02 |
18.08 |
9.7M |
| 2025-06-05 |
17.59 |
19.98 |
17.52 |
19.14 |
14.2M |
| 2025-06-04 |
16.84 |
16.97 |
16.81 |
16.89 |
1.0M |
| 2025-06-03 |
16.78 |
17.04 |
16.78 |
16.86 |
1.2M |
| 2025-05-30 |
17.02 |
17.14 |
16.80 |
16.84 |
1.5M |
| 2025-05-29 |
17.11 |
17.25 |
17.01 |
17.06 |
1.6M |
| 2025-05-28 |
17.33 |
17.45 |
17.11 |
17.13 |
1.0M |
| 2025-05-27 |
17.30 |
17.50 |
17.26 |
17.35 |
0.9M |
| 2025-05-26 |
17.04 |
17.46 |
17.04 |
17.36 |
1.0M |
| 2025-05-23 |
17.53 |
17.66 |
17.17 |
17.19 |
1.8M |
| 2025-05-22 |
17.49 |
17.94 |
17.38 |
17.53 |
2.2M |
| 2025-05-21 |
17.90 |
18.08 |
17.60 |
17.61 |
2.2M |
| 2025-05-20 |
17.70 |
18.58 |
17.70 |
17.92 |
3.5M |
| 2025-05-19 |
17.60 |
17.96 |
17.52 |
17.71 |
3.5M |
| 2025-05-16 |
17.37 |
17.46 |
17.12 |
17.14 |
1.2M |
| 2025-05-15 |
17.54 |
17.54 |
17.19 |
17.24 |
1.0M |
| 2025-05-14 |
17.60 |
17.80 |
17.41 |
17.45 |
1.9M |
| 2025-05-13 |
18.13 |
18.22 |
17.55 |
17.60 |
2.9M |
| 2025-05-12 |
17.53 |
18.48 |
17.42 |
18.10 |
4.7M |
| 2025-05-09 |
17.87 |
18.02 |
17.54 |
17.54 |
2.8M |
| 2025-05-08 |
17.51 |
18.01 |
17.30 |
17.87 |
3.7M |
| 2025-05-07 |
16.99 |
18.07 |
16.99 |
17.67 |
5.1M |
| 2025-05-06 |
16.55 |
16.93 |
16.47 |
16.91 |
1.7M |
| 2025-04-30 |
16.23 |
16.80 |
16.23 |
16.47 |
1.8M |
| 2025-04-29 |
16.28 |
16.47 |
16.05 |
16.36 |
0.9M |
| 2025-04-28 |
16.50 |
16.50 |
16.10 |
16.15 |
1.0M |
| 2025-04-25 |
16.27 |
16.45 |
16.20 |
16.30 |
1.1M |
| 2025-04-24 |
16.55 |
16.82 |
16.08 |
16.33 |
2.4M |
| 2025-04-23 |
16.96 |
17.07 |
16.89 |
16.94 |
0.8M |
| 2025-04-22 |
16.80 |
16.97 |
16.70 |
16.95 |
1.0M |
| 2025-04-21 |
16.63 |
16.81 |
16.51 |
16.77 |
0.7M |
| 2025-04-18 |
16.63 |
16.82 |
16.45 |
16.61 |
0.9M |
| 2025-04-17 |
16.65 |
16.91 |
16.64 |
16.71 |
1.1M |
| 2025-04-16 |
17.10 |
17.10 |
16.42 |
16.65 |
1.4M |
| 2025-04-15 |
17.01 |
17.14 |
16.76 |
17.05 |
1.4M |
| 2025-04-14 |
16.92 |
17.27 |
16.91 |
17.05 |
1.5M |
| 2025-04-11 |
16.72 |
17.10 |
16.72 |
16.88 |
1.7M |
| 2025-04-10 |
17.01 |
17.45 |
16.86 |
16.88 |
3.4M |
| 2025-04-09 |
15.57 |
17.18 |
14.92 |
16.92 |
4.4M |
| 2025-04-08 |
15.47 |
15.95 |
15.21 |
15.69 |
2.3M |
| 2025-04-07 |
16.23 |
17.35 |
14.92 |
15.23 |
3.9M |
| 2025-04-03 |
18.00 |
18.19 |
17.73 |
18.02 |
1.3M |
| 2025-04-02 |
18.00 |
18.20 |
17.89 |
18.00 |
1.4M |
| 2025-04-01 |
17.70 |
18.17 |
17.68 |
18.00 |
1.5M |
| 2025-03-31 |
17.82 |
17.86 |
17.41 |
17.65 |
1.4M |
| 2025-03-28 |
17.90 |
18.18 |
17.81 |
17.82 |
1.4M |
| 2025-03-27 |
17.90 |
18.14 |
17.60 |
17.97 |
1.8M |
| 2025-03-26 |
18.15 |
18.33 |
17.98 |
18.05 |
1.8M |
| 2025-03-25 |
17.87 |
18.56 |
17.75 |
18.18 |
2.8M |
| 2025-03-24 |
18.55 |
18.66 |
17.53 |
17.87 |
3.8M |
| 2025-03-21 |
19.79 |
19.80 |
18.55 |
18.56 |
5.9M |
| 2025-03-20 |
19.41 |
20.23 |
19.41 |
19.78 |
7.0M |
| 2025-03-19 |
18.68 |
20.80 |
18.60 |
19.80 |
8.7M |
| 2025-03-18 |
18.70 |
19.25 |
18.61 |
18.76 |
2.8M |
| 2025-03-17 |
19.08 |
19.24 |
18.64 |
18.70 |
3.5M |
| 2025-03-14 |
18.15 |
19.12 |
17.95 |
18.96 |
6.6M |
| 2025-03-13 |
17.94 |
18.20 |
17.77 |
18.05 |
2.5M |
| 2025-03-12 |
18.19 |
18.29 |
18.07 |
18.13 |
2.7M |
| 2025-03-11 |
17.98 |
18.27 |
17.92 |
18.18 |
2.2M |
| 2025-03-10 |
18.04 |
18.30 |
17.90 |
18.20 |
2.7M |
| 2025-03-07 |
18.07 |
18.38 |
17.93 |
18.04 |
3.8M |
| 2025-03-06 |
18.09 |
18.20 |
18.00 |
18.12 |
3.3M |
| 2025-03-05 |
18.15 |
18.24 |
17.90 |
18.09 |
3.1M |
| 2025-03-04 |
17.64 |
18.28 |
17.61 |
18.25 |
4.7M |
| 2025-03-03 |
17.50 |
17.71 |
17.41 |
17.68 |
1.9M |
| 2025-02-28 |
17.95 |
17.95 |
17.35 |
17.40 |
2.8M |
| 2025-02-27 |
17.89 |
18.25 |
17.57 |
17.95 |
3.8M |
| 2025-02-26 |
17.88 |
17.98 |
17.70 |
17.80 |
3.0M |
| 2025-02-25 |
18.13 |
18.13 |
17.62 |
17.67 |
3.9M |
| 2025-02-24 |
18.14 |
18.14 |
17.71 |
17.89 |
3.9M |
| 2025-02-21 |
17.81 |
18.10 |
17.60 |
18.07 |
4.4M |
| 2025-02-20 |
17.52 |
18.05 |
17.52 |
17.92 |
3.6M |
| 2025-02-19 |
17.40 |
18.02 |
17.40 |
17.70 |
3.7M |
| 2025-02-18 |
18.35 |
18.35 |
17.41 |
17.46 |
5.3M |
| 2025-02-17 |
17.69 |
18.57 |
17.66 |
18.36 |
7.6M |
| 2025-02-14 |
17.95 |
17.99 |
17.69 |
17.71 |
5.6M |
| 2025-02-13 |
18.68 |
18.68 |
17.61 |
17.72 |
9.9M |
| 2025-02-12 |
18.17 |
19.04 |
18.17 |
18.73 |
11.8M |
| 2025-02-11 |
18.59 |
21.55 |
18.59 |
19.40 |
21.4M |
| 2025-02-10 |
18.35 |
18.49 |
17.20 |
18.49 |
12.3M |
| 2025-02-07 |
15.40 |
15.57 |
15.26 |
15.41 |
0.9M |
| 2025-02-06 |
15.04 |
15.35 |
14.90 |
15.35 |
0.9M |
| 2025-02-05 |
14.80 |
15.00 |
14.69 |
15.00 |
0.9M |
| 2025-01-27 |
14.73 |
14.90 |
14.65 |
14.67 |
0.7M |
| 2025-01-24 |
14.49 |
14.74 |
14.49 |
14.73 |
0.7M |
| 2025-01-23 |
14.47 |
14.72 |
14.42 |
14.49 |
0.6M |
| 2025-01-22 |
14.60 |
14.62 |
14.32 |
14.35 |
0.5M |
| 2025-01-21 |
14.73 |
14.81 |
14.57 |
14.60 |
0.4M |
| 2025-01-20 |
14.68 |
14.80 |
14.55 |
14.72 |
0.6M |
| 2025-01-17 |
14.60 |
14.66 |
14.45 |
14.53 |
0.6M |
| 2025-01-16 |
14.71 |
14.88 |
14.45 |
14.56 |
1.0M |
| 2025-01-15 |
14.80 |
14.84 |
14.60 |
14.66 |
0.5M |
| 2025-01-14 |
14.41 |
14.82 |
14.41 |
14.80 |
0.8M |
| 2025-01-13 |
14.29 |
14.51 |
14.03 |
14.38 |
0.5M |
| 2025-01-10 |
14.56 |
14.66 |
14.28 |
14.29 |
0.4M |
| 2025-01-09 |
14.55 |
14.68 |
14.53 |
14.56 |
0.4M |
| 2025-01-08 |
14.65 |
14.73 |
14.30 |
14.60 |
0.8M |
| 2025-01-07 |
14.52 |
14.63 |
14.36 |
14.63 |
0.7M |
| 2025-01-06 |
14.78 |
14.84 |
14.43 |
14.52 |
0.9M |
| 2025-01-03 |
15.22 |
15.23 |
14.73 |
14.78 |
0.8M |
| 2025-01-02 |
15.55 |
15.55 |
15.10 |
15.14 |
0.9M |