| 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 |
| 2025-10-03 |
14.60 |
14.80 |
14.35 |
14.65 |
56.3M |
| 2025-10-02 |
15.10 |
15.25 |
14.55 |
14.60 |
100.1M |
| 2025-10-01 |
14.45 |
15.20 |
14.40 |
14.80 |
120.1M |
| 2025-09-30 |
14.60 |
14.65 |
14.25 |
14.40 |
70.9M |
| 2025-09-26 |
14.65 |
14.70 |
14.10 |
14.40 |
125.6M |
| 2025-09-25 |
14.25 |
15.60 |
14.25 |
14.80 |
383.1M |
| 2025-09-24 |
14.15 |
14.20 |
13.90 |
14.20 |
48.8M |
| 2025-09-23 |
14.10 |
14.25 |
13.85 |
14.15 |
73.8M |
| 2025-09-22 |
14.10 |
14.35 |
13.90 |
14.05 |
68.0M |
| 2025-09-19 |
13.90 |
14.05 |
13.75 |
13.95 |
63.6M |
| 2025-09-18 |
13.90 |
14.00 |
13.70 |
13.80 |
59.2M |
| 2025-09-17 |
13.40 |
14.05 |
13.40 |
13.80 |
102.2M |
| 2025-09-16 |
13.50 |
13.55 |
13.20 |
13.40 |
51.0M |
| 2025-09-15 |
13.80 |
13.80 |
13.45 |
13.45 |
33.4M |
| 2025-09-12 |
13.35 |
13.65 |
13.35 |
13.65 |
47.7M |
| 2025-09-11 |
13.55 |
13.60 |
13.15 |
13.25 |
56.1M |
| 2025-09-10 |
13.75 |
13.75 |
13.50 |
13.55 |
45.8M |
| 2025-09-09 |
13.85 |
13.90 |
13.65 |
13.75 |
30.1M |
| 2025-09-08 |
13.60 |
13.90 |
13.60 |
13.75 |
52.6M |
| 2025-09-05 |
13.70 |
13.70 |
13.35 |
13.50 |
35.9M |
| 2025-09-04 |
13.55 |
13.70 |
13.40 |
13.50 |
40.0M |
| 2025-09-03 |
13.90 |
13.90 |
13.35 |
13.50 |
75.7M |
| 2025-09-02 |
14.20 |
14.40 |
13.70 |
13.75 |
99.7M |
| 2025-09-01 |
14.05 |
14.10 |
13.70 |
13.85 |
66.0M |
| 2025-08-29 |
14.20 |
14.35 |
14.00 |
14.05 |
95.8M |
| 2025-08-28 |
13.45 |
14.30 |
13.45 |
14.15 |
201.6M |
| 2025-08-27 |
13.30 |
13.45 |
13.10 |
13.35 |
63.2M |
| 2025-08-26 |
13.45 |
13.65 |
13.20 |
13.35 |
92.1M |
| 2025-08-25 |
13.50 |
13.60 |
13.25 |
13.40 |
62.6M |
| 2025-08-22 |
13.55 |
13.70 |
13.15 |
13.20 |
95.4M |
| 2025-08-21 |
12.70 |
13.75 |
12.65 |
13.40 |
176.5M |
| 2025-08-20 |
12.75 |
12.80 |
12.50 |
12.60 |
48.3M |
| 2025-08-19 |
12.75 |
12.85 |
12.70 |
12.80 |
50.4M |
| 2025-08-18 |
12.40 |
12.80 |
12.40 |
12.70 |
68.3M |
| 2025-08-15 |
12.35 |
12.40 |
12.20 |
12.40 |
35.2M |
| 2025-08-14 |
12.35 |
12.45 |
12.25 |
12.30 |
40.7M |
| 2025-08-13 |
12.25 |
12.50 |
12.10 |
12.30 |
78.7M |
| 2025-08-12 |
12.10 |
12.30 |
12.05 |
12.20 |
54.0M |
| 2025-08-11 |
11.85 |
12.10 |
11.85 |
12.10 |
80.3M |
| 2025-08-08 |
11.75 |
11.95 |
11.70 |
11.75 |
32.4M |
| 2025-08-07 |
11.95 |
11.95 |
11.70 |
11.75 |
50.4M |
| 2025-08-06 |
11.60 |
11.95 |
11.55 |
11.90 |
75.8M |
| 2025-08-05 |
11.55 |
11.70 |
11.40 |
11.65 |
46.0M |
| 2025-08-04 |
11.40 |
11.50 |
11.25 |
11.45 |
34.8M |
| 2025-08-01 |
11.40 |
11.45 |
11.25 |
11.30 |
49.9M |
| 2025-07-31 |
11.90 |
11.90 |
11.55 |
11.55 |
48.3M |
| 2025-07-30 |
11.80 |
11.90 |
11.65 |
11.90 |
43.3M |
| 2025-07-29 |
11.80 |
12.00 |
11.65 |
11.70 |
59.6M |
| 2025-07-28 |
11.55 |
11.85 |
11.50 |
11.70 |
55.2M |
| 2025-07-25 |
11.45 |
11.60 |
11.40 |
11.60 |
36.3M |
| 2025-07-24 |
11.45 |
11.55 |
11.25 |
11.50 |
48.6M |
| 2025-07-23 |
11.10 |
11.50 |
11.05 |
11.45 |
76.0M |
| 2025-07-22 |
11.30 |
11.30 |
11.00 |
11.00 |
80.5M |
| 2025-07-21 |
11.25 |
11.35 |
11.20 |
11.20 |
53.9M |
| 2025-07-18 |
11.40 |
11.50 |
11.25 |
11.25 |
55.6M |
| 2025-07-17 |
11.25 |
11.40 |
11.20 |
11.35 |
76.7M |
| 2025-07-16 |
11.25 |
11.35 |
11.10 |
11.20 |
65.0M |
| 2025-07-15 |
11.35 |
11.45 |
11.20 |
11.20 |
43.5M |
| 2025-07-14 |
11.45 |
11.45 |
11.30 |
11.35 |
25.7M |
| 2025-07-11 |
11.40 |
11.60 |
11.30 |
11.45 |
37.4M |
| 2025-07-10 |
11.75 |
11.75 |
11.40 |
11.40 |
28.2M |
| 2025-07-09 |
11.50 |
11.65 |
11.40 |
11.65 |
33.5M |
| 2025-07-08 |
11.60 |
11.75 |
11.45 |
11.50 |
39.5M |
| 2025-07-07 |
11.85 |
11.85 |
11.55 |
11.70 |
27.1M |
| 2025-07-04 |
12.00 |
12.10 |
11.80 |
11.85 |
32.3M |
| 2025-07-03 |
11.80 |
12.00 |
11.70 |
11.95 |
48.3M |
| 2025-07-02 |
11.65 |
11.80 |
11.65 |
11.70 |
25.9M |
| 2025-07-01 |
11.65 |
11.90 |
11.55 |
11.65 |
36.6M |
| 2025-06-30 |
12.00 |
12.00 |
11.70 |
11.70 |
45.9M |
| 2025-06-27 |
12.10 |
12.30 |
11.85 |
12.00 |
100.7M |
| 2025-06-26 |
11.50 |
11.85 |
11.45 |
11.60 |
54.7M |
| 2025-06-25 |
11.50 |
11.55 |
11.35 |
11.40 |
37.0M |
| 2025-06-24 |
11.45 |
11.55 |
11.35 |
11.45 |
35.3M |
| 2025-06-23 |
11.35 |
11.40 |
11.20 |
11.35 |
47.6M |
| 2025-06-20 |
11.85 |
11.95 |
11.55 |
11.55 |
61.5M |
| 2025-06-19 |
12.10 |
12.15 |
11.85 |
11.85 |
39.9M |
| 2025-06-18 |
12.00 |
12.15 |
12.00 |
12.05 |
23.7M |
| 2025-06-17 |
12.15 |
12.15 |
12.00 |
12.00 |
24.9M |
| 2025-06-16 |
12.10 |
12.10 |
11.95 |
12.05 |
26.6M |
| 2025-06-13 |
12.05 |
12.20 |
12.00 |
12.15 |
38.7M |
| 2025-06-12 |
12.15 |
12.20 |
12.05 |
12.10 |
24.2M |
| 2025-06-11 |
12.15 |
12.20 |
12.10 |
12.10 |
28.0M |
| 2025-06-10 |
11.95 |
12.15 |
11.90 |
12.05 |
39.2M |
| 2025-06-09 |
12.20 |
12.20 |
11.85 |
11.90 |
41.6M |
| 2025-06-06 |
12.10 |
12.30 |
12.05 |
12.10 |
41.6M |
| 2025-06-05 |
12.00 |
12.20 |
11.95 |
12.10 |
55.9M |
| 2025-06-04 |
11.85 |
12.10 |
11.85 |
11.95 |
58.9M |
| 2025-06-03 |
11.90 |
11.95 |
11.75 |
11.85 |
56.8M |
| 2025-06-02 |
12.25 |
12.30 |
11.80 |
11.80 |
72.5M |
| 2025-05-29 |
12.45 |
12.50 |
12.15 |
12.20 |
69.1M |
| 2025-05-28 |
12.65 |
12.70 |
12.30 |
12.35 |
49.2M |
| 2025-05-27 |
12.80 |
12.85 |
12.50 |
12.55 |
60.8M |
| 2025-05-26 |
13.10 |
13.15 |
12.75 |
12.75 |
73.2M |
| 2025-05-23 |
13.15 |
13.15 |
13.00 |
13.00 |
53.5M |
| 2025-05-22 |
13.15 |
13.40 |
13.05 |
13.15 |
76.2M |
| 2025-05-21 |
14.05 |
14.15 |
13.95 |
14.10 |
102.2M |
| 2025-05-20 |
14.00 |
14.05 |
13.85 |
14.00 |
68.2M |
| 2025-05-19 |
14.10 |
14.15 |
13.90 |
13.90 |
78.6M |
| 2025-05-16 |
14.15 |
14.25 |
13.95 |
14.05 |
79.9M |
| 2025-05-15 |
14.10 |
14.15 |
14.00 |
14.00 |
44.7M |
| 2025-05-14 |
14.25 |
14.55 |
14.00 |
14.10 |
95.6M |
| 2025-05-13 |
14.25 |
14.30 |
14.05 |
14.10 |
82.0M |
| 2025-05-12 |
14.10 |
14.30 |
14.05 |
14.10 |
48.3M |
| 2025-05-09 |
14.00 |
14.10 |
13.90 |
13.95 |
67.3M |
| 2025-05-08 |
14.10 |
14.15 |
13.95 |
14.05 |
47.5M |
| 2025-05-07 |
14.05 |
14.30 |
14.00 |
14.10 |
47.6M |
| 2025-05-06 |
14.00 |
14.05 |
13.80 |
14.00 |
33.9M |
| 2025-05-05 |
14.00 |
14.20 |
13.85 |
13.95 |
48.4M |
| 2025-05-02 |
13.95 |
14.05 |
13.85 |
14.00 |
39.8M |
| 2025-04-30 |
13.85 |
13.90 |
13.70 |
13.70 |
36.0M |
| 2025-04-29 |
13.95 |
13.95 |
13.70 |
13.85 |
46.9M |
| 2025-04-28 |
14.20 |
14.20 |
13.75 |
14.00 |
63.5M |
| 2025-04-25 |
14.35 |
14.50 |
14.15 |
14.15 |
36.4M |
| 2025-04-24 |
14.40 |
14.40 |
13.95 |
14.20 |
66.6M |
| 2025-04-23 |
14.65 |
14.65 |
14.30 |
14.40 |
80.3M |
| 2025-04-22 |
14.30 |
14.55 |
14.15 |
14.45 |
68.1M |
| 2025-04-21 |
14.10 |
14.50 |
14.00 |
14.45 |
70.1M |
| 2025-04-18 |
13.65 |
14.15 |
13.60 |
14.15 |
55.8M |
| 2025-04-17 |
13.55 |
13.80 |
13.40 |
13.65 |
43.6M |
| 2025-04-16 |
13.90 |
13.90 |
13.55 |
13.55 |
59.3M |
| 2025-04-15 |
13.65 |
14.10 |
13.60 |
14.05 |
56.7M |
| 2025-04-14 |
13.60 |
13.95 |
13.50 |
13.65 |
88.8M |
| 2025-04-11 |
12.70 |
13.20 |
12.35 |
13.20 |
84.4M |
| 2025-04-10 |
13.10 |
13.10 |
13.05 |
13.10 |
43.5M |
| 2025-04-09 |
12.65 |
13.00 |
11.65 |
11.95 |
143.0M |
| 2025-04-08 |
13.40 |
13.80 |
12.70 |
12.80 |
178.8M |
| 2025-04-07 |
14.10 |
14.10 |
14.10 |
14.10 |
12.4M |
| 2025-04-02 |
15.50 |
15.65 |
15.40 |
15.65 |
33.7M |
| 2025-04-01 |
15.25 |
15.70 |
15.15 |
15.50 |
59.7M |
| 2025-03-31 |
15.20 |
15.35 |
15.00 |
15.10 |
82.7M |
| 2025-03-28 |
15.90 |
16.00 |
15.50 |
15.65 |
72.4M |
| 2025-03-27 |
15.95 |
16.25 |
15.85 |
15.95 |
61.8M |
| 2025-03-26 |
16.05 |
16.10 |
15.80 |
16.00 |
56.6M |
| 2025-03-25 |
16.25 |
16.30 |
15.80 |
15.90 |
66.3M |
| 2025-03-24 |
16.20 |
16.35 |
16.05 |
16.10 |
61.7M |
| 2025-03-21 |
16.30 |
16.35 |
16.00 |
16.15 |
113.1M |
| 2025-03-20 |
16.45 |
16.45 |
16.25 |
16.45 |
78.5M |
| 2025-03-19 |
16.10 |
16.45 |
16.05 |
16.35 |
108.2M |
| 2025-03-18 |
16.00 |
16.15 |
15.85 |
16.15 |
109.4M |
| 2025-03-17 |
15.70 |
16.25 |
15.60 |
16.00 |
215.3M |
| 2025-03-14 |
15.25 |
15.85 |
15.20 |
15.60 |
283.8M |
| 2025-03-13 |
15.10 |
15.30 |
14.70 |
14.70 |
58.8M |
| 2025-03-12 |
14.85 |
15.00 |
14.75 |
14.90 |
29.4M |
| 2025-03-11 |
14.60 |
14.95 |
14.25 |
14.90 |
56.7M |
| 2025-03-10 |
15.05 |
15.05 |
14.80 |
14.90 |
30.1M |
| 2025-03-07 |
15.00 |
15.10 |
14.95 |
14.95 |
22.8M |
| 2025-03-06 |
15.25 |
15.35 |
15.00 |
15.00 |
35.4M |
| 2025-03-05 |
14.75 |
15.20 |
14.60 |
15.15 |
64.4M |
| 2025-03-04 |
14.40 |
14.65 |
14.20 |
14.65 |
38.6M |
| 2025-03-03 |
14.80 |
14.85 |
14.60 |
14.60 |
47.9M |
| 2025-02-27 |
15.05 |
15.10 |
14.90 |
14.90 |
48.0M |
| 2025-02-26 |
15.05 |
15.05 |
14.85 |
15.05 |
40.2M |
| 2025-02-25 |
15.05 |
15.30 |
14.95 |
15.05 |
54.0M |
| 2025-02-24 |
14.90 |
15.15 |
14.85 |
15.05 |
33.2M |
| 2025-02-21 |
15.05 |
15.10 |
14.90 |
15.10 |
40.6M |
| 2025-02-20 |
14.95 |
15.20 |
14.85 |
15.00 |
61.1M |
| 2025-02-19 |
14.60 |
15.10 |
14.60 |
14.90 |
126.4M |
| 2025-02-18 |
14.40 |
14.45 |
14.20 |
14.35 |
34.5M |
| 2025-02-17 |
14.15 |
14.50 |
14.05 |
14.45 |
54.2M |
| 2025-02-14 |
14.25 |
14.30 |
13.85 |
14.15 |
77.1M |
| 2025-02-13 |
13.50 |
14.00 |
13.45 |
13.95 |
89.0M |
| 2025-02-12 |
13.60 |
13.85 |
13.40 |
13.40 |
66.9M |
| 2025-02-11 |
13.70 |
13.80 |
13.45 |
13.50 |
34.4M |
| 2025-02-10 |
13.70 |
13.70 |
13.55 |
13.55 |
24.8M |
| 2025-02-07 |
13.75 |
13.95 |
13.70 |
13.80 |
35.3M |
| 2025-02-06 |
13.65 |
13.70 |
13.50 |
13.60 |
28.8M |
| 2025-02-05 |
13.50 |
13.75 |
13.50 |
13.60 |
24.5M |
| 2025-02-04 |
13.70 |
13.75 |
13.30 |
13.35 |
32.7M |
| 2025-02-03 |
13.85 |
13.85 |
13.50 |
13.60 |
39.5M |
| 2025-01-22 |
13.95 |
14.05 |
13.80 |
14.05 |
34.7M |
| 2025-01-21 |
14.05 |
14.30 |
13.80 |
13.80 |
46.5M |
| 2025-01-20 |
14.05 |
14.05 |
13.65 |
13.85 |
43.1M |
| 2025-01-17 |
14.05 |
14.10 |
13.85 |
13.95 |
26.5M |
| 2025-01-16 |
14.35 |
14.40 |
13.85 |
13.85 |
34.9M |
| 2025-01-15 |
13.95 |
14.25 |
13.90 |
14.05 |
33.3M |
| 2025-01-14 |
13.70 |
13.95 |
13.65 |
13.90 |
29.9M |
| 2025-01-13 |
13.80 |
13.80 |
13.40 |
13.60 |
59.6M |
| 2025-01-10 |
14.05 |
14.10 |
13.80 |
13.90 |
59.8M |
| 2025-01-09 |
14.60 |
14.65 |
14.05 |
14.15 |
38.6M |
| 2025-01-08 |
14.60 |
14.70 |
14.45 |
14.60 |
32.7M |
| 2025-01-07 |
14.25 |
14.75 |
14.25 |
14.50 |
69.4M |
| 2025-01-06 |
14.10 |
14.20 |
13.95 |
14.10 |
43.1M |
| 2025-01-03 |
14.20 |
14.35 |
13.95 |
13.95 |
29.5M |
| 2025-01-02 |
14.35 |
14.40 |
14.10 |
14.10 |
32.1M |