| 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 |
15.60 |
15.89 |
15.60 |
15.66 |
8.3M |
| 2025-09-29 |
15.71 |
15.90 |
15.53 |
15.72 |
8.7M |
| 2025-09-26 |
15.80 |
15.95 |
15.67 |
15.70 |
9.1M |
| 2025-09-25 |
16.00 |
16.11 |
15.87 |
15.94 |
12.3M |
| 2025-09-24 |
15.46 |
16.14 |
15.35 |
16.00 |
19.6M |
| 2025-09-23 |
15.63 |
15.73 |
15.13 |
15.51 |
11.8M |
| 2025-09-22 |
15.40 |
15.69 |
15.36 |
15.63 |
10.4M |
| 2025-09-19 |
15.42 |
15.70 |
15.27 |
15.39 |
10.8M |
| 2025-09-18 |
15.35 |
15.92 |
15.25 |
15.41 |
20.3M |
| 2025-09-17 |
15.11 |
15.44 |
15.11 |
15.32 |
10.3M |
| 2025-09-16 |
14.94 |
15.15 |
14.90 |
15.14 |
7.5M |
| 2025-09-15 |
15.30 |
15.33 |
14.90 |
14.94 |
8.3M |
| 2025-09-12 |
15.17 |
15.28 |
14.98 |
15.16 |
11.8M |
| 2025-09-11 |
14.70 |
15.15 |
14.51 |
15.15 |
14.2M |
| 2025-09-10 |
14.62 |
14.85 |
14.60 |
14.70 |
7.4M |
| 2025-09-09 |
14.83 |
14.83 |
14.50 |
14.61 |
8.4M |
| 2025-09-08 |
14.65 |
14.93 |
14.59 |
14.91 |
10.1M |
| 2025-09-05 |
14.45 |
14.72 |
14.38 |
14.70 |
9.8M |
| 2025-09-04 |
14.68 |
14.89 |
14.20 |
14.41 |
11.2M |
| 2025-09-03 |
15.20 |
15.27 |
14.56 |
14.61 |
12.4M |
| 2025-09-02 |
15.81 |
15.85 |
15.10 |
15.19 |
15.4M |
| 2025-09-01 |
15.75 |
16.07 |
15.69 |
15.79 |
10.0M |
| 2025-08-29 |
16.14 |
16.15 |
15.71 |
15.77 |
11.2M |
| 2025-08-28 |
15.81 |
16.14 |
15.45 |
16.14 |
17.6M |
| 2025-08-27 |
16.24 |
16.44 |
15.78 |
15.80 |
18.5M |
| 2025-08-26 |
16.16 |
16.41 |
16.08 |
16.25 |
14.9M |
| 2025-08-25 |
16.31 |
16.44 |
16.10 |
16.24 |
18.1M |
| 2025-08-22 |
16.22 |
16.36 |
16.16 |
16.30 |
17.0M |
| 2025-08-21 |
16.45 |
16.85 |
16.10 |
16.37 |
26.7M |
| 2025-08-20 |
16.15 |
16.35 |
16.03 |
16.27 |
18.4M |
| 2025-08-19 |
15.96 |
16.22 |
15.85 |
16.11 |
19.4M |
| 2025-08-18 |
15.88 |
16.15 |
15.66 |
15.94 |
22.3M |
| 2025-08-15 |
15.14 |
15.64 |
15.14 |
15.62 |
12.9M |
| 2025-08-14 |
15.76 |
15.83 |
15.28 |
15.28 |
13.6M |
| 2025-08-13 |
15.58 |
15.78 |
15.54 |
15.76 |
14.0M |
| 2025-08-12 |
15.69 |
15.79 |
15.50 |
15.58 |
10.8M |
| 2025-08-11 |
15.52 |
15.76 |
15.51 |
15.71 |
11.6M |
| 2025-08-08 |
15.75 |
15.75 |
15.46 |
15.52 |
12.1M |
| 2025-08-07 |
16.00 |
16.00 |
15.66 |
15.75 |
16.4M |
| 2025-08-06 |
15.65 |
16.00 |
15.47 |
16.00 |
23.4M |
| 2025-08-05 |
15.43 |
15.79 |
15.28 |
15.64 |
17.7M |
| 2025-08-04 |
15.07 |
15.40 |
15.05 |
15.36 |
9.1M |
| 2025-08-01 |
15.05 |
15.40 |
15.01 |
15.20 |
10.0M |
| 2025-07-31 |
15.10 |
15.36 |
15.10 |
15.12 |
11.4M |
| 2025-07-30 |
15.60 |
15.63 |
15.09 |
15.18 |
15.1M |
| 2025-07-29 |
15.46 |
15.69 |
15.39 |
15.60 |
14.7M |
| 2025-07-28 |
15.66 |
15.75 |
15.46 |
15.57 |
20.6M |
| 2025-07-25 |
15.15 |
15.49 |
15.06 |
15.49 |
21.5M |
| 2025-07-24 |
15.15 |
15.20 |
15.07 |
15.17 |
15.1M |
| 2025-07-23 |
15.03 |
15.25 |
14.92 |
15.12 |
20.5M |
| 2025-07-22 |
15.22 |
15.38 |
15.04 |
15.11 |
28.7M |
| 2025-07-21 |
15.43 |
15.88 |
15.35 |
15.40 |
42.3M |
| 2025-07-18 |
16.64 |
16.98 |
15.67 |
15.70 |
79.6M |
| 2025-07-17 |
14.20 |
15.55 |
14.13 |
15.55 |
38.8M |
| 2025-07-16 |
14.19 |
14.32 |
14.09 |
14.14 |
5.5M |
| 2025-07-15 |
14.30 |
14.33 |
14.03 |
14.19 |
11.8M |
| 2025-07-14 |
14.40 |
14.52 |
14.35 |
14.50 |
6.7M |
| 2025-07-11 |
14.37 |
14.47 |
14.24 |
14.38 |
6.1M |
| 2025-07-10 |
14.33 |
14.45 |
14.26 |
14.37 |
4.2M |
| 2025-07-09 |
14.36 |
14.50 |
14.33 |
14.37 |
5.0M |
| 2025-07-08 |
14.26 |
14.58 |
14.20 |
14.40 |
5.9M |
| 2025-07-07 |
14.22 |
14.30 |
14.11 |
14.18 |
3.5M |
| 2025-07-04 |
14.53 |
14.54 |
14.23 |
14.24 |
6.4M |
| 2025-07-03 |
14.35 |
14.59 |
14.32 |
14.54 |
6.4M |
| 2025-07-02 |
14.60 |
14.61 |
14.32 |
14.39 |
8.5M |
| 2025-07-01 |
14.68 |
14.82 |
14.55 |
14.68 |
7.5M |
| 2025-06-30 |
14.55 |
14.73 |
14.50 |
14.68 |
9.6M |
| 2025-06-27 |
14.46 |
14.60 |
14.43 |
14.45 |
7.3M |
| 2025-06-26 |
14.58 |
14.64 |
14.43 |
14.43 |
8.7M |
| 2025-06-25 |
14.63 |
14.65 |
14.43 |
14.58 |
10.6M |
| 2025-06-24 |
14.31 |
14.59 |
14.21 |
14.59 |
12.3M |
| 2025-06-23 |
14.00 |
14.37 |
13.90 |
14.33 |
10.0M |
| 2025-06-20 |
13.85 |
14.17 |
13.73 |
14.06 |
8.4M |
| 2025-06-19 |
13.95 |
14.24 |
13.87 |
14.00 |
12.2M |
| 2025-06-18 |
13.79 |
14.08 |
13.74 |
13.99 |
7.1M |
| 2025-06-17 |
13.89 |
13.95 |
13.79 |
13.84 |
4.1M |
| 2025-06-16 |
14.05 |
14.09 |
13.84 |
13.88 |
6.8M |
| 2025-06-13 |
13.80 |
14.08 |
13.77 |
14.05 |
11.5M |
| 2025-06-12 |
13.81 |
14.28 |
13.79 |
13.97 |
9.4M |
| 2025-06-11 |
14.03 |
14.03 |
13.87 |
13.90 |
4.4M |
| 2025-06-10 |
13.96 |
14.09 |
13.76 |
13.85 |
8.0M |
| 2025-06-09 |
13.76 |
14.13 |
13.76 |
14.00 |
7.5M |
| 2025-06-06 |
13.88 |
13.88 |
13.70 |
13.76 |
4.3M |
| 2025-06-05 |
13.55 |
13.88 |
13.46 |
13.82 |
7.2M |
| 2025-06-04 |
13.35 |
13.60 |
13.31 |
13.58 |
4.8M |
| 2025-06-03 |
13.32 |
13.40 |
13.29 |
13.35 |
3.2M |
| 2025-05-30 |
13.53 |
13.55 |
13.30 |
13.32 |
5.2M |
| 2025-05-29 |
13.29 |
13.63 |
13.29 |
13.58 |
5.7M |
| 2025-05-28 |
13.38 |
13.49 |
13.27 |
13.31 |
3.5M |
| 2025-05-27 |
13.65 |
13.65 |
13.31 |
13.40 |
5.1M |
| 2025-05-26 |
13.50 |
13.65 |
13.41 |
13.59 |
4.0M |
| 2025-05-23 |
13.60 |
13.77 |
13.40 |
13.43 |
5.7M |
| 2025-05-22 |
13.71 |
13.92 |
13.53 |
13.56 |
5.5M |
| 2025-05-21 |
13.94 |
13.94 |
13.66 |
13.77 |
5.8M |
| 2025-05-20 |
13.84 |
13.93 |
13.68 |
13.92 |
4.5M |
| 2025-05-19 |
13.84 |
13.90 |
13.62 |
13.79 |
4.9M |
| 2025-05-16 |
13.80 |
13.97 |
13.78 |
13.83 |
4.2M |
| 2025-05-15 |
14.15 |
14.15 |
13.82 |
13.82 |
6.1M |
| 2025-05-14 |
14.25 |
14.37 |
14.00 |
14.13 |
6.8M |
| 2025-05-13 |
14.46 |
14.56 |
14.23 |
14.27 |
7.1M |
| 2025-05-12 |
14.16 |
14.37 |
14.15 |
14.33 |
6.5M |
| 2025-05-09 |
14.25 |
14.26 |
13.92 |
14.04 |
5.6M |
| 2025-05-08 |
14.05 |
14.27 |
14.00 |
14.25 |
5.5M |
| 2025-05-07 |
14.17 |
14.23 |
13.90 |
14.04 |
7.1M |
| 2025-05-06 |
13.65 |
14.03 |
13.59 |
14.02 |
7.2M |
| 2025-04-30 |
13.39 |
13.66 |
13.29 |
13.45 |
6.7M |
| 2025-04-29 |
13.00 |
13.35 |
12.72 |
13.28 |
13.4M |
| 2025-04-28 |
13.90 |
14.00 |
13.73 |
13.79 |
4.1M |
| 2025-04-25 |
14.03 |
14.17 |
13.90 |
13.99 |
5.3M |
| 2025-04-24 |
14.24 |
14.36 |
13.90 |
14.03 |
6.1M |
| 2025-04-23 |
14.20 |
14.40 |
14.19 |
14.35 |
8.2M |
| 2025-04-22 |
14.18 |
14.24 |
13.97 |
14.08 |
5.0M |
| 2025-04-21 |
13.82 |
14.24 |
13.80 |
14.18 |
5.6M |
| 2025-04-18 |
13.75 |
13.99 |
13.72 |
13.92 |
4.6M |
| 2025-04-17 |
13.67 |
14.03 |
13.67 |
13.84 |
4.9M |
| 2025-04-16 |
14.04 |
14.15 |
13.60 |
13.85 |
7.1M |
| 2025-04-15 |
14.32 |
14.40 |
14.06 |
14.15 |
6.4M |
| 2025-04-14 |
14.49 |
14.56 |
14.24 |
14.30 |
11.4M |
| 2025-04-11 |
13.51 |
14.49 |
13.50 |
14.25 |
16.9M |
| 2025-04-10 |
13.77 |
14.03 |
13.65 |
13.71 |
12.9M |
| 2025-04-09 |
12.80 |
13.48 |
12.12 |
13.43 |
13.8M |
| 2025-04-08 |
13.65 |
13.81 |
12.65 |
13.04 |
18.2M |
| 2025-04-07 |
14.50 |
14.50 |
13.83 |
13.83 |
9.8M |
| 2025-04-03 |
15.61 |
15.91 |
15.32 |
15.37 |
8.8M |
| 2025-04-02 |
15.80 |
16.21 |
15.71 |
15.83 |
7.9M |
| 2025-04-01 |
15.77 |
15.95 |
15.66 |
15.76 |
7.3M |
| 2025-03-31 |
15.97 |
16.07 |
15.44 |
15.71 |
10.6M |
| 2025-03-28 |
16.52 |
17.01 |
16.03 |
16.03 |
13.0M |
| 2025-03-27 |
16.11 |
16.58 |
15.85 |
16.36 |
10.7M |
| 2025-03-26 |
15.96 |
16.38 |
15.91 |
16.22 |
8.9M |
| 2025-03-25 |
16.06 |
16.22 |
15.77 |
15.95 |
8.7M |
| 2025-03-24 |
16.48 |
16.53 |
15.51 |
16.06 |
14.3M |
| 2025-03-21 |
17.16 |
17.16 |
16.38 |
16.48 |
16.6M |
| 2025-03-20 |
17.30 |
17.41 |
16.97 |
17.18 |
17.1M |
| 2025-03-19 |
17.12 |
17.84 |
17.03 |
17.17 |
27.9M |
| 2025-03-18 |
17.02 |
17.12 |
16.83 |
17.02 |
11.0M |
| 2025-03-17 |
16.85 |
17.14 |
16.64 |
16.97 |
12.6M |
| 2025-03-14 |
16.47 |
16.80 |
16.18 |
16.74 |
14.1M |
| 2025-03-13 |
16.93 |
16.95 |
16.15 |
16.39 |
17.5M |
| 2025-03-12 |
17.25 |
17.29 |
16.96 |
16.99 |
15.8M |
| 2025-03-11 |
16.75 |
17.35 |
16.69 |
17.09 |
16.8M |
| 2025-03-10 |
16.80 |
17.08 |
16.69 |
17.00 |
15.9M |
| 2025-03-07 |
16.76 |
17.08 |
16.60 |
16.79 |
16.8M |
| 2025-03-06 |
16.88 |
17.18 |
16.82 |
16.90 |
19.5M |
| 2025-03-05 |
16.75 |
16.95 |
16.52 |
16.81 |
13.5M |
| 2025-03-04 |
16.33 |
16.84 |
16.32 |
16.80 |
16.3M |
| 2025-03-03 |
16.78 |
16.97 |
16.25 |
16.49 |
21.4M |
| 2025-02-28 |
18.00 |
18.09 |
16.64 |
16.74 |
28.5M |
| 2025-02-27 |
17.60 |
18.15 |
17.31 |
17.91 |
34.5M |
| 2025-02-26 |
16.72 |
18.00 |
16.72 |
17.70 |
37.7M |
| 2025-02-25 |
16.58 |
16.98 |
16.50 |
16.72 |
13.4M |
| 2025-02-24 |
16.76 |
17.34 |
16.72 |
16.95 |
24.6M |
| 2025-02-21 |
16.72 |
16.86 |
16.65 |
16.76 |
20.0M |
| 2025-02-20 |
16.55 |
17.01 |
16.48 |
16.80 |
32.9M |
| 2025-02-19 |
15.60 |
16.35 |
15.60 |
16.33 |
22.2M |
| 2025-02-18 |
16.10 |
16.18 |
15.60 |
15.67 |
14.3M |
| 2025-02-17 |
16.31 |
16.46 |
15.97 |
16.17 |
18.1M |
| 2025-02-14 |
15.53 |
16.42 |
15.44 |
16.17 |
24.4M |
| 2025-02-13 |
16.10 |
16.15 |
15.56 |
15.57 |
13.7M |
| 2025-02-12 |
15.70 |
16.12 |
15.67 |
16.10 |
14.9M |
| 2025-02-11 |
15.76 |
16.13 |
15.60 |
15.82 |
13.3M |
| 2025-02-10 |
15.65 |
15.75 |
15.55 |
15.74 |
10.4M |
| 2025-02-07 |
15.68 |
16.00 |
15.45 |
15.66 |
15.8M |
| 2025-02-06 |
15.01 |
15.70 |
15.00 |
15.70 |
14.4M |
| 2025-02-05 |
14.95 |
15.20 |
14.82 |
15.14 |
7.6M |
| 2025-01-27 |
15.21 |
15.28 |
14.70 |
14.73 |
8.2M |
| 2025-01-24 |
14.83 |
15.24 |
14.80 |
15.21 |
8.9M |
| 2025-01-23 |
15.29 |
15.42 |
14.93 |
14.93 |
11.1M |
| 2025-01-22 |
15.05 |
15.40 |
14.97 |
15.15 |
11.3M |
| 2025-01-21 |
14.71 |
15.18 |
14.65 |
15.11 |
12.5M |
| 2025-01-20 |
14.77 |
14.80 |
14.62 |
14.68 |
8.2M |
| 2025-01-17 |
14.51 |
14.81 |
14.50 |
14.63 |
8.1M |
| 2025-01-16 |
14.62 |
14.83 |
14.45 |
14.63 |
8.4M |
| 2025-01-15 |
14.71 |
14.83 |
14.50 |
14.59 |
8.6M |
| 2025-01-14 |
14.13 |
14.87 |
14.03 |
14.86 |
13.3M |
| 2025-01-13 |
13.78 |
14.17 |
13.62 |
14.03 |
7.0M |
| 2025-01-10 |
14.18 |
14.70 |
14.00 |
14.02 |
13.1M |
| 2025-01-09 |
13.99 |
14.62 |
13.95 |
14.27 |
12.8M |
| 2025-01-08 |
14.10 |
14.20 |
13.52 |
14.04 |
11.7M |
| 2025-01-07 |
13.96 |
14.25 |
13.87 |
14.23 |
7.8M |
| 2025-01-06 |
14.02 |
14.13 |
13.70 |
13.95 |
6.5M |
| 2025-01-03 |
14.59 |
14.66 |
13.93 |
14.02 |
9.6M |
| 2025-01-02 |
14.97 |
15.00 |
14.36 |
14.51 |
11.4M |