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 |
19.75 |
20.57 |
19.67 |
20.35 |
8.4M |
2025-10-02 |
19.68 |
19.87 |
19.52 |
19.72 |
5.5M |
2025-10-01 |
19.31 |
19.66 |
19.25 |
19.63 |
5.2M |
2025-09-30 |
18.81 |
19.27 |
18.79 |
19.21 |
6.2M |
2025-09-29 |
18.87 |
18.88 |
18.50 |
18.81 |
4.9M |
2025-09-26 |
18.65 |
18.89 |
18.42 |
18.77 |
8.8M |
2025-09-25 |
17.93 |
18.63 |
17.85 |
18.60 |
8.2M |
2025-09-24 |
18.76 |
18.82 |
18.16 |
18.25 |
11.3M |
2025-09-23 |
19.73 |
19.93 |
19.18 |
19.32 |
5.5M |
2025-09-22 |
19.09 |
19.63 |
19.09 |
19.59 |
4.9M |
2025-09-19 |
19.23 |
19.45 |
18.95 |
19.27 |
9.9M |
2025-09-18 |
19.27 |
19.50 |
19.18 |
19.29 |
5.2M |
2025-09-17 |
19.53 |
19.92 |
19.09 |
19.16 |
7.4M |
2025-09-16 |
20.07 |
20.16 |
19.56 |
19.60 |
4.4M |
2025-09-15 |
20.14 |
20.27 |
19.92 |
20.14 |
5.5M |
2025-09-12 |
20.00 |
20.11 |
19.77 |
19.99 |
4.2M |
2025-09-11 |
19.80 |
20.14 |
19.42 |
20.01 |
7.1M |
2025-09-10 |
19.53 |
19.82 |
19.42 |
19.78 |
4.9M |
2025-09-09 |
20.09 |
20.09 |
19.46 |
19.46 |
5.0M |
2025-09-08 |
20.13 |
20.29 |
19.89 |
20.17 |
5.1M |
2025-09-05 |
20.02 |
20.32 |
19.74 |
20.22 |
8.5M |
2025-09-04 |
19.45 |
19.57 |
19.22 |
19.54 |
7.6M |
2025-09-03 |
19.55 |
19.64 |
19.18 |
19.40 |
6.6M |
2025-09-02 |
19.78 |
19.82 |
19.50 |
19.64 |
8.8M |
2025-08-29 |
20.50 |
20.67 |
20.08 |
20.13 |
10.0M |
2025-08-28 |
20.59 |
20.95 |
20.40 |
20.59 |
10.4M |
2025-08-27 |
20.03 |
20.60 |
19.97 |
20.37 |
7.6M |
2025-08-26 |
19.83 |
20.25 |
19.70 |
20.10 |
7.8M |
2025-08-25 |
20.53 |
20.63 |
19.62 |
19.81 |
10.7M |
2025-08-22 |
19.76 |
20.78 |
19.42 |
20.51 |
21.6M |
2025-08-21 |
18.52 |
19.85 |
18.32 |
19.78 |
32.9M |
2025-08-20 |
19.90 |
20.50 |
17.91 |
18.64 |
71.3M |
2025-08-19 |
28.76 |
28.90 |
28.19 |
28.43 |
10.3M |
2025-08-18 |
29.61 |
29.64 |
28.88 |
28.90 |
6.5M |
2025-08-15 |
29.64 |
29.78 |
28.79 |
29.01 |
3.9M |
2025-08-14 |
29.33 |
29.64 |
29.16 |
29.27 |
3.6M |
2025-08-13 |
28.72 |
29.83 |
28.72 |
29.66 |
4.6M |
2025-08-12 |
28.30 |
28.86 |
28.04 |
28.66 |
3.9M |
2025-08-11 |
28.15 |
28.43 |
27.81 |
28.02 |
4.3M |
2025-08-08 |
28.26 |
28.39 |
27.90 |
28.21 |
4.1M |
2025-08-07 |
28.12 |
28.22 |
27.60 |
27.71 |
4.2M |
2025-08-06 |
28.03 |
28.25 |
27.61 |
27.72 |
3.8M |
2025-08-05 |
26.60 |
27.46 |
26.53 |
27.43 |
5.2M |
2025-08-04 |
26.01 |
26.46 |
25.87 |
26.33 |
4.4M |
2025-08-01 |
25.73 |
26.27 |
25.51 |
25.88 |
3.3M |
2025-07-31 |
26.50 |
26.79 |
25.82 |
25.94 |
4.7M |
2025-07-30 |
27.33 |
27.44 |
26.77 |
26.94 |
4.4M |
2025-07-29 |
27.27 |
27.60 |
27.17 |
27.30 |
2.8M |
2025-07-28 |
26.94 |
27.18 |
26.72 |
27.00 |
2.9M |
2025-07-25 |
27.28 |
27.35 |
26.92 |
26.94 |
3.4M |
2025-07-24 |
27.52 |
27.59 |
27.06 |
27.33 |
4.1M |
2025-07-23 |
27.77 |
27.89 |
27.41 |
27.50 |
4.1M |
2025-07-22 |
26.15 |
27.35 |
25.97 |
27.19 |
5.2M |
2025-07-21 |
26.50 |
26.72 |
26.12 |
26.25 |
3.8M |
2025-07-18 |
26.51 |
26.89 |
26.17 |
26.26 |
2.9M |
2025-07-17 |
26.71 |
26.73 |
26.30 |
26.56 |
5.3M |
2025-07-16 |
26.15 |
26.70 |
25.71 |
26.65 |
7.7M |
2025-07-15 |
26.97 |
26.97 |
25.99 |
26.14 |
3.2M |
2025-07-14 |
27.32 |
27.47 |
26.60 |
26.68 |
7.1M |
2025-07-11 |
27.90 |
28.13 |
27.32 |
27.51 |
5.5M |
2025-07-10 |
27.89 |
28.71 |
27.77 |
28.27 |
12.5M |
2025-07-09 |
27.86 |
28.14 |
27.70 |
27.78 |
8.7M |
2025-07-08 |
28.19 |
28.62 |
28.00 |
28.08 |
10.4M |
2025-07-07 |
28.35 |
28.70 |
27.52 |
27.90 |
13.2M |
2025-07-03 |
28.36 |
28.89 |
27.98 |
28.77 |
12.3M |
2025-07-02 |
28.21 |
29.08 |
28.16 |
28.35 |
13.8M |
2025-07-01 |
26.95 |
28.29 |
26.50 |
28.08 |
19.8M |
2025-06-30 |
27.10 |
27.17 |
26.37 |
26.89 |
16.6M |
2025-06-27 |
25.97 |
27.62 |
25.85 |
27.59 |
12.3M |
2025-06-26 |
25.63 |
26.20 |
25.36 |
25.77 |
5.5M |
2025-06-25 |
25.08 |
25.75 |
24.87 |
25.60 |
7.8M |
2025-06-24 |
24.82 |
25.20 |
24.47 |
24.63 |
6.1M |
2025-06-23 |
23.79 |
24.56 |
23.56 |
24.52 |
5.7M |
2025-06-20 |
24.00 |
24.32 |
23.86 |
23.96 |
5.3M |
2025-06-18 |
24.40 |
24.91 |
24.21 |
24.28 |
5.0M |
2025-06-17 |
25.42 |
25.67 |
24.98 |
25.07 |
4.4M |
2025-06-16 |
26.19 |
26.54 |
25.62 |
25.80 |
3.2M |
2025-06-13 |
26.43 |
26.54 |
25.90 |
26.27 |
4.1M |
2025-06-12 |
26.57 |
27.22 |
26.43 |
26.99 |
3.9M |
2025-06-11 |
27.35 |
27.66 |
27.08 |
27.18 |
3.6M |
2025-06-10 |
27.22 |
27.60 |
26.98 |
27.28 |
5.8M |
2025-06-09 |
25.96 |
27.05 |
25.86 |
26.94 |
6.6M |
2025-06-06 |
26.45 |
26.56 |
25.76 |
25.76 |
5.9M |
2025-06-05 |
25.80 |
26.66 |
25.63 |
26.62 |
7.6M |
2025-06-04 |
25.03 |
25.64 |
24.80 |
25.57 |
6.6M |
2025-06-03 |
23.95 |
24.87 |
23.85 |
24.77 |
10.9M |
2025-06-02 |
23.30 |
23.92 |
23.06 |
23.91 |
10.6M |
2025-05-30 |
22.71 |
23.35 |
22.45 |
23.30 |
8.0M |
2025-05-29 |
22.31 |
23.01 |
22.09 |
23.01 |
6.5M |
2025-05-28 |
22.92 |
23.04 |
22.01 |
22.07 |
4.1M |
2025-05-27 |
23.64 |
23.77 |
22.90 |
23.20 |
3.0M |
2025-05-23 |
23.38 |
23.58 |
23.19 |
23.45 |
3.0M |
2025-05-22 |
23.46 |
23.92 |
23.32 |
23.76 |
3.1M |
2025-05-21 |
23.26 |
24.26 |
22.85 |
23.87 |
6.6M |
2025-05-20 |
25.02 |
25.11 |
24.67 |
24.73 |
2.3M |
2025-05-19 |
24.75 |
25.25 |
24.44 |
25.25 |
1.8M |
2025-05-16 |
24.97 |
25.35 |
24.89 |
25.21 |
2.6M |
2025-05-15 |
25.22 |
25.51 |
25.18 |
25.34 |
1.5M |
2025-05-14 |
25.82 |
26.12 |
25.53 |
25.74 |
2.3M |
2025-05-13 |
25.67 |
26.04 |
25.42 |
25.95 |
3.1M |
2025-05-12 |
25.10 |
25.78 |
25.01 |
25.45 |
2.0M |
2025-05-09 |
24.22 |
24.45 |
24.13 |
24.33 |
1.1M |
2025-05-08 |
23.63 |
24.28 |
23.39 |
24.02 |
1.5M |
2025-05-07 |
24.06 |
24.06 |
22.99 |
23.25 |
3.5M |
2025-05-06 |
23.88 |
24.15 |
23.57 |
23.75 |
1.7M |
2025-05-05 |
24.09 |
24.39 |
23.93 |
23.98 |
0.9M |
2025-05-02 |
24.62 |
24.73 |
23.97 |
24.17 |
1.8M |
2025-05-01 |
23.92 |
24.07 |
23.56 |
24.00 |
1.8M |
2025-04-30 |
23.52 |
23.77 |
23.07 |
23.74 |
1.8M |
2025-04-29 |
23.59 |
23.83 |
23.24 |
23.72 |
1.2M |
2025-04-28 |
23.50 |
24.00 |
23.35 |
23.66 |
3.2M |
2025-04-25 |
24.42 |
24.63 |
23.94 |
24.29 |
1.8M |
2025-04-24 |
23.55 |
24.52 |
23.49 |
24.45 |
2.5M |
2025-04-23 |
23.18 |
23.88 |
23.17 |
23.51 |
4.3M |
2025-04-22 |
22.09 |
22.71 |
21.91 |
22.50 |
1.7M |
2025-04-21 |
22.37 |
22.49 |
21.65 |
21.80 |
2.2M |
2025-04-17 |
21.73 |
22.83 |
21.62 |
22.48 |
3.4M |
2025-04-16 |
22.00 |
22.00 |
21.12 |
21.49 |
2.3M |
2025-04-15 |
22.39 |
22.54 |
21.66 |
21.85 |
1.4M |
2025-04-14 |
22.61 |
22.77 |
21.95 |
22.35 |
2.3M |
2025-04-11 |
21.62 |
22.60 |
21.44 |
22.55 |
3.4M |
2025-04-10 |
22.27 |
22.37 |
20.86 |
21.36 |
4.5M |
2025-04-09 |
19.72 |
23.38 |
19.72 |
23.20 |
8.9M |
2025-04-08 |
21.03 |
21.10 |
19.78 |
20.27 |
8.3M |
2025-04-07 |
20.36 |
22.15 |
19.85 |
20.49 |
3.9M |
2025-04-04 |
21.27 |
21.74 |
20.14 |
21.24 |
3.1M |
2025-04-03 |
23.22 |
23.56 |
22.52 |
22.97 |
3.0M |
2025-04-02 |
23.04 |
23.86 |
22.79 |
23.73 |
4.4M |
2025-04-01 |
23.01 |
23.44 |
22.91 |
23.12 |
3.4M |
2025-03-31 |
23.85 |
23.96 |
23.32 |
23.56 |
4.3M |
2025-03-28 |
24.52 |
24.53 |
23.94 |
24.25 |
3.5M |
2025-03-27 |
24.14 |
24.78 |
23.95 |
24.64 |
9.8M |
2025-03-26 |
23.87 |
24.00 |
23.23 |
23.85 |
6.2M |
2025-03-25 |
24.28 |
24.30 |
23.46 |
23.80 |
5.2M |
2025-03-24 |
25.50 |
25.87 |
23.31 |
24.25 |
9.0M |
2025-03-21 |
29.33 |
29.44 |
28.91 |
29.28 |
0.1M |
2025-03-20 |
29.17 |
29.27 |
28.77 |
28.83 |
0.2M |
2025-03-19 |
30.96 |
31.68 |
30.80 |
31.36 |
0.2M |
2025-03-18 |
32.36 |
32.43 |
31.83 |
32.07 |
0.1M |
2025-03-17 |
31.83 |
32.69 |
31.83 |
32.56 |
0.1M |
2025-03-14 |
31.39 |
32.03 |
31.07 |
31.96 |
0.1M |
2025-03-13 |
31.38 |
31.38 |
30.72 |
30.91 |
0.1M |
2025-03-12 |
31.45 |
31.80 |
31.08 |
31.46 |
0.1M |
2025-03-11 |
31.81 |
32.11 |
31.11 |
31.60 |
0.1M |
2025-03-10 |
31.71 |
32.24 |
31.36 |
31.80 |
0.1M |
2025-03-07 |
31.88 |
32.28 |
31.40 |
32.07 |
0.1M |
2025-03-06 |
31.98 |
32.36 |
31.07 |
31.96 |
0.1M |
2025-03-05 |
31.64 |
32.55 |
31.52 |
32.26 |
0.0M |
2025-03-04 |
31.30 |
31.50 |
30.32 |
31.17 |
0.1M |
2025-03-03 |
31.78 |
32.91 |
30.87 |
31.14 |
0.1M |
2025-02-28 |
31.36 |
31.77 |
31.05 |
31.60 |
0.1M |
2025-02-27 |
31.97 |
32.72 |
31.42 |
31.46 |
0.1M |
2025-02-26 |
32.46 |
32.84 |
32.09 |
32.23 |
0.0M |
2025-02-25 |
31.22 |
32.17 |
30.89 |
31.34 |
0.1M |
2025-02-24 |
31.50 |
31.59 |
31.00 |
31.04 |
0.1M |
2025-02-21 |
32.37 |
32.69 |
31.56 |
31.69 |
0.1M |
2025-02-20 |
32.80 |
32.80 |
31.99 |
32.52 |
0.1M |
2025-02-19 |
32.76 |
32.99 |
32.24 |
32.65 |
0.1M |
2025-02-18 |
32.35 |
32.55 |
31.50 |
31.83 |
0.1M |
2025-02-14 |
32.65 |
33.00 |
32.32 |
32.49 |
0.1M |
2025-02-13 |
32.23 |
32.71 |
32.10 |
32.60 |
0.1M |
2025-02-12 |
32.53 |
32.99 |
32.28 |
32.80 |
0.0M |
2025-02-11 |
33.09 |
33.46 |
33.00 |
33.33 |
0.0M |
2025-02-10 |
33.58 |
33.81 |
32.99 |
33.38 |
0.1M |
2025-02-07 |
34.00 |
34.21 |
33.32 |
33.43 |
0.0M |
2025-02-06 |
33.60 |
34.14 |
33.25 |
33.98 |
0.1M |
2025-02-05 |
33.15 |
33.41 |
32.90 |
33.28 |
0.1M |
2025-02-04 |
32.62 |
33.02 |
32.62 |
32.88 |
0.0M |
2025-02-03 |
32.29 |
32.93 |
31.75 |
32.57 |
0.1M |
2025-01-31 |
34.07 |
34.58 |
33.70 |
33.86 |
0.1M |
2025-01-30 |
33.53 |
34.17 |
33.04 |
34.09 |
0.1M |
2025-01-29 |
33.36 |
33.56 |
33.09 |
33.36 |
0.1M |
2025-01-28 |
33.98 |
34.01 |
33.21 |
33.37 |
0.1M |
2025-01-27 |
34.00 |
34.75 |
34.00 |
34.54 |
0.2M |
2025-01-24 |
33.90 |
34.33 |
33.70 |
34.20 |
0.1M |
2025-01-23 |
34.10 |
34.63 |
34.07 |
34.56 |
0.1M |
2025-01-22 |
34.39 |
34.90 |
34.09 |
34.13 |
0.1M |
2025-01-21 |
34.39 |
34.96 |
34.25 |
34.63 |
0.2M |
2025-01-17 |
34.16 |
34.37 |
33.73 |
33.83 |
0.1M |
2025-01-16 |
33.58 |
34.45 |
33.29 |
34.26 |
0.3M |
2025-01-15 |
32.78 |
32.94 |
32.07 |
32.87 |
0.1M |
2025-01-14 |
31.93 |
32.24 |
31.13 |
31.75 |
0.1M |
2025-01-13 |
30.54 |
31.19 |
30.00 |
31.13 |
0.2M |
2025-01-10 |
31.00 |
32.53 |
30.15 |
30.75 |
0.1M |
2025-01-08 |
31.06 |
31.33 |
30.60 |
31.12 |
0.1M |
2025-01-07 |
31.54 |
31.63 |
30.85 |
30.90 |
0.1M |
2025-01-06 |
31.14 |
32.02 |
30.92 |
31.08 |
0.1M |
2025-01-03 |
30.85 |
31.10 |
30.67 |
31.02 |
0.1M |
2025-01-02 |
31.06 |
31.22 |
30.39 |
30.66 |
0.1M |