| 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 |
| 2025-09-26 |
32.30 |
32.50 |
30.40 |
30.40 |
34.6M |
| 2025-09-25 |
32.65 |
32.75 |
31.57 |
32.25 |
24.7M |
| 2025-09-24 |
32.00 |
32.65 |
31.36 |
32.65 |
30.8M |
| 2025-09-23 |
34.35 |
34.49 |
31.58 |
32.59 |
44.1M |
| 2025-09-22 |
31.50 |
32.62 |
31.31 |
32.53 |
31.3M |
| 2025-09-19 |
32.85 |
33.00 |
31.39 |
31.62 |
37.9M |
| 2025-09-18 |
33.69 |
34.39 |
32.00 |
32.65 |
53.2M |
| 2025-09-17 |
33.81 |
35.13 |
33.52 |
33.98 |
39.7M |
| 2025-09-16 |
33.14 |
33.80 |
32.86 |
33.23 |
30.2M |
| 2025-09-15 |
34.35 |
34.35 |
32.81 |
33.24 |
45.4M |
| 2025-09-12 |
33.53 |
35.18 |
33.29 |
34.75 |
58.6M |
| 2025-09-11 |
32.01 |
33.70 |
32.01 |
33.50 |
60.2M |
| 2025-09-10 |
31.93 |
32.35 |
30.93 |
31.97 |
52.9M |
| 2025-09-09 |
30.55 |
32.35 |
30.42 |
31.62 |
53.0M |
| 2025-09-08 |
32.48 |
32.98 |
30.30 |
30.88 |
50.7M |
| 2025-09-05 |
31.58 |
32.75 |
30.81 |
32.47 |
55.4M |
| 2025-09-04 |
34.78 |
34.97 |
30.67 |
31.10 |
80.0M |
| 2025-09-03 |
34.19 |
34.60 |
32.06 |
34.08 |
84.1M |
| 2025-09-02 |
36.80 |
37.90 |
32.98 |
32.98 |
130.0M |
| 2025-09-01 |
35.36 |
36.64 |
35.36 |
36.64 |
55.3M |
| 2025-08-29 |
31.50 |
33.31 |
30.71 |
33.31 |
136.8M |
| 2025-08-28 |
27.92 |
30.48 |
27.91 |
30.28 |
83.0M |
| 2025-08-27 |
27.52 |
28.95 |
27.39 |
27.94 |
57.1M |
| 2025-08-26 |
27.92 |
28.00 |
27.12 |
27.39 |
37.6M |
| 2025-08-25 |
27.65 |
28.84 |
27.60 |
28.20 |
46.0M |
| 2025-08-22 |
27.23 |
27.80 |
27.10 |
27.62 |
37.3M |
| 2025-08-21 |
28.30 |
28.50 |
27.20 |
27.58 |
39.0M |
| 2025-08-20 |
29.00 |
29.00 |
27.58 |
28.40 |
57.1M |
| 2025-08-19 |
30.23 |
30.51 |
29.05 |
29.91 |
58.4M |
| 2025-08-18 |
29.50 |
31.26 |
28.90 |
30.54 |
71.8M |
| 2025-08-15 |
27.41 |
29.25 |
27.20 |
28.80 |
65.6M |
| 2025-08-14 |
28.00 |
28.16 |
27.03 |
27.44 |
52.0M |
| 2025-08-13 |
26.25 |
28.62 |
26.22 |
28.00 |
84.8M |
| 2025-08-12 |
26.74 |
26.87 |
25.81 |
26.02 |
41.2M |
| 2025-08-11 |
27.00 |
27.19 |
26.30 |
26.69 |
44.9M |
| 2025-08-08 |
26.00 |
26.70 |
25.55 |
26.66 |
49.6M |
| 2025-08-07 |
26.70 |
27.09 |
25.60 |
25.88 |
50.9M |
| 2025-08-06 |
26.39 |
27.75 |
26.01 |
27.03 |
66.1M |
| 2025-08-05 |
26.46 |
27.40 |
26.16 |
26.39 |
97.6M |
| 2025-08-04 |
25.50 |
26.18 |
25.00 |
26.18 |
64.8M |
| 2025-08-01 |
23.50 |
24.18 |
23.40 |
23.80 |
26.9M |
| 2025-07-31 |
23.40 |
24.60 |
23.09 |
23.88 |
52.7M |
| 2025-07-30 |
22.82 |
23.25 |
22.60 |
23.25 |
34.5M |
| 2025-07-29 |
21.87 |
22.93 |
21.78 |
22.91 |
41.0M |
| 2025-07-28 |
21.64 |
22.11 |
21.54 |
21.93 |
22.3M |
| 2025-07-25 |
22.01 |
22.01 |
21.52 |
21.64 |
22.8M |
| 2025-07-24 |
22.20 |
22.23 |
21.81 |
22.04 |
23.2M |
| 2025-07-23 |
22.16 |
22.30 |
21.93 |
22.07 |
18.9M |
| 2025-07-22 |
22.56 |
22.85 |
22.13 |
22.32 |
28.7M |
| 2025-07-21 |
22.85 |
23.25 |
22.33 |
22.77 |
38.3M |
| 2025-07-18 |
22.30 |
23.49 |
22.21 |
22.78 |
57.7M |
| 2025-07-17 |
21.76 |
22.59 |
21.57 |
22.30 |
49.4M |
| 2025-07-16 |
21.75 |
21.88 |
21.30 |
21.34 |
24.2M |
| 2025-07-15 |
21.40 |
22.00 |
21.28 |
21.71 |
29.0M |
| 2025-07-14 |
21.05 |
22.20 |
21.02 |
21.42 |
28.8M |
| 2025-07-11 |
21.30 |
21.44 |
20.94 |
21.07 |
25.0M |
| 2025-07-10 |
21.85 |
22.08 |
21.23 |
21.44 |
24.0M |
| 2025-07-09 |
22.02 |
22.09 |
21.50 |
21.57 |
32.3M |
| 2025-07-08 |
21.11 |
22.16 |
20.70 |
21.93 |
49.4M |
| 2025-07-07 |
21.56 |
22.29 |
21.20 |
21.22 |
47.5M |
| 2025-07-04 |
20.70 |
21.80 |
20.63 |
21.31 |
48.8M |
| 2025-07-03 |
20.28 |
20.86 |
20.14 |
20.82 |
35.6M |
| 2025-07-02 |
20.36 |
20.40 |
19.87 |
20.04 |
24.9M |
| 2025-07-01 |
20.52 |
20.73 |
20.30 |
20.60 |
26.0M |
| 2025-06-30 |
20.66 |
21.08 |
20.45 |
20.49 |
55.4M |
| 2025-06-27 |
19.79 |
20.93 |
19.51 |
20.66 |
69.6M |
| 2025-06-26 |
19.18 |
19.40 |
18.98 |
19.03 |
17.8M |
| 2025-06-25 |
19.30 |
19.35 |
18.95 |
19.12 |
18.5M |
| 2025-06-24 |
18.37 |
18.79 |
18.37 |
18.76 |
13.9M |
| 2025-06-23 |
18.10 |
18.44 |
18.00 |
18.36 |
13.7M |
| 2025-06-20 |
18.68 |
18.75 |
18.11 |
18.15 |
19.5M |
| 2025-06-19 |
18.64 |
19.20 |
18.58 |
18.68 |
16.5M |
| 2025-06-18 |
18.48 |
18.95 |
18.42 |
18.70 |
15.7M |
| 2025-06-17 |
18.84 |
18.93 |
18.45 |
18.53 |
15.5M |
| 2025-06-16 |
18.66 |
19.18 |
18.62 |
18.84 |
16.1M |
| 2025-06-13 |
19.00 |
19.58 |
18.75 |
18.86 |
19.8M |
| 2025-06-12 |
19.33 |
19.57 |
18.84 |
18.95 |
24.6M |
| 2025-06-11 |
19.18 |
19.47 |
19.08 |
19.25 |
10.5M |
| 2025-06-10 |
19.35 |
19.38 |
18.85 |
19.19 |
15.3M |
| 2025-06-09 |
19.49 |
19.54 |
19.20 |
19.37 |
18.0M |
| 2025-06-06 |
19.73 |
19.82 |
19.25 |
19.34 |
19.4M |
| 2025-06-05 |
19.30 |
19.84 |
18.90 |
19.72 |
28.7M |
| 2025-06-04 |
19.19 |
19.58 |
19.00 |
19.30 |
25.4M |
| 2025-06-03 |
18.30 |
19.60 |
18.26 |
19.00 |
41.2M |
| 2025-05-30 |
18.62 |
18.62 |
18.14 |
18.25 |
15.4M |
| 2025-05-29 |
18.45 |
19.15 |
18.42 |
18.91 |
24.2M |
| 2025-05-28 |
18.22 |
18.65 |
18.22 |
18.44 |
15.4M |
| 2025-05-27 |
18.50 |
18.58 |
17.93 |
18.19 |
16.7M |
| 2025-05-26 |
18.22 |
19.08 |
18.17 |
18.59 |
22.6M |
| 2025-05-23 |
18.47 |
18.80 |
18.22 |
18.28 |
16.0M |
| 2025-05-22 |
18.43 |
18.99 |
18.33 |
18.42 |
13.3M |
| 2025-05-21 |
18.60 |
18.93 |
18.47 |
18.49 |
14.8M |
| 2025-05-20 |
18.32 |
18.99 |
18.14 |
18.73 |
15.9M |
| 2025-05-19 |
18.29 |
18.34 |
17.97 |
18.23 |
10.2M |
| 2025-05-16 |
18.30 |
18.64 |
18.25 |
18.39 |
12.4M |
| 2025-05-15 |
19.20 |
19.27 |
18.24 |
18.28 |
20.1M |
| 2025-05-14 |
19.35 |
19.98 |
19.06 |
19.20 |
20.1M |
| 2025-05-13 |
19.33 |
19.35 |
18.98 |
19.10 |
18.8M |
| 2025-05-12 |
19.06 |
19.15 |
18.82 |
19.06 |
15.6M |
| 2025-05-09 |
19.18 |
19.20 |
18.70 |
18.76 |
18.8M |
| 2025-05-08 |
18.51 |
19.67 |
18.41 |
19.35 |
31.8M |
| 2025-05-07 |
19.07 |
19.29 |
18.37 |
18.55 |
26.0M |
| 2025-05-06 |
18.45 |
18.84 |
18.43 |
18.80 |
19.3M |
| 2025-04-30 |
18.10 |
18.36 |
17.76 |
18.24 |
16.7M |
| 2025-04-29 |
17.85 |
18.29 |
17.85 |
18.10 |
13.0M |
| 2025-04-28 |
17.99 |
18.30 |
17.80 |
17.93 |
15.7M |
| 2025-04-25 |
17.86 |
18.67 |
17.85 |
17.97 |
24.0M |
| 2025-04-24 |
18.12 |
18.13 |
17.67 |
17.77 |
11.1M |
| 2025-04-23 |
17.87 |
18.24 |
17.86 |
18.13 |
19.9M |
| 2025-04-22 |
17.93 |
17.98 |
17.66 |
17.69 |
10.8M |
| 2025-04-21 |
17.53 |
18.08 |
17.32 |
18.00 |
12.5M |
| 2025-04-18 |
17.21 |
17.72 |
17.18 |
17.52 |
10.3M |
| 2025-04-17 |
17.23 |
17.68 |
17.19 |
17.26 |
10.8M |
| 2025-04-16 |
17.79 |
17.85 |
17.12 |
17.29 |
18.0M |
| 2025-04-15 |
18.30 |
18.40 |
17.73 |
17.85 |
12.9M |
| 2025-04-14 |
18.28 |
18.66 |
18.03 |
18.30 |
23.6M |
| 2025-04-11 |
17.13 |
17.94 |
17.10 |
17.83 |
18.8M |
| 2025-04-10 |
17.99 |
18.00 |
17.39 |
17.47 |
26.2M |
| 2025-04-09 |
15.80 |
16.88 |
15.13 |
16.71 |
32.4M |
| 2025-04-08 |
16.97 |
17.70 |
15.90 |
16.35 |
46.0M |
| 2025-04-07 |
17.67 |
18.18 |
17.67 |
17.67 |
10.6M |
| 2025-04-03 |
20.10 |
20.30 |
19.46 |
19.63 |
24.6M |
| 2025-04-02 |
20.23 |
20.96 |
20.23 |
20.54 |
19.6M |
| 2025-04-01 |
20.69 |
20.73 |
20.20 |
20.22 |
16.7M |
| 2025-03-31 |
20.59 |
20.72 |
20.14 |
20.54 |
18.8M |
| 2025-03-28 |
20.58 |
20.96 |
20.41 |
20.58 |
17.2M |
| 2025-03-27 |
20.58 |
20.84 |
20.10 |
20.58 |
17.0M |
| 2025-03-26 |
20.51 |
21.12 |
20.51 |
20.82 |
14.4M |
| 2025-03-25 |
21.73 |
21.78 |
20.57 |
20.73 |
22.0M |
| 2025-03-24 |
21.52 |
21.67 |
21.00 |
21.49 |
19.0M |
| 2025-03-21 |
21.73 |
22.14 |
21.40 |
21.61 |
23.8M |
| 2025-03-20 |
21.81 |
22.33 |
21.66 |
22.06 |
33.2M |
| 2025-03-19 |
23.09 |
23.25 |
21.68 |
21.92 |
69.4M |
| 2025-03-18 |
24.62 |
24.65 |
23.46 |
23.85 |
40.6M |
| 2025-03-17 |
25.20 |
25.31 |
24.01 |
24.59 |
47.1M |
| 2025-03-14 |
23.95 |
25.90 |
23.62 |
25.00 |
62.1M |
| 2025-03-13 |
24.40 |
24.83 |
23.61 |
24.24 |
55.5M |
| 2025-03-12 |
23.29 |
25.00 |
22.56 |
24.00 |
71.5M |
| 2025-03-11 |
21.85 |
23.17 |
21.71 |
22.97 |
83.6M |
| 2025-03-10 |
20.40 |
22.36 |
20.35 |
22.36 |
57.1M |
| 2025-03-07 |
19.86 |
20.74 |
19.79 |
20.33 |
37.0M |
| 2025-03-06 |
20.29 |
20.55 |
19.99 |
20.07 |
32.8M |
| 2025-03-05 |
19.77 |
20.11 |
19.52 |
20.09 |
23.6M |
| 2025-03-04 |
19.23 |
19.90 |
19.10 |
19.66 |
29.3M |
| 2025-03-03 |
20.63 |
20.68 |
19.45 |
19.66 |
44.0M |
| 2025-02-28 |
22.15 |
22.30 |
20.38 |
20.48 |
49.2M |
| 2025-02-27 |
23.13 |
23.40 |
22.32 |
22.39 |
25.2M |
| 2025-02-26 |
23.41 |
23.47 |
22.60 |
22.85 |
30.0M |
| 2025-02-25 |
23.00 |
23.75 |
22.94 |
23.46 |
23.7M |
| 2025-02-24 |
24.97 |
25.00 |
23.22 |
23.52 |
41.4M |
| 2025-02-21 |
23.95 |
25.65 |
23.95 |
25.24 |
43.3M |
| 2025-02-20 |
23.85 |
24.37 |
23.60 |
23.94 |
33.1M |
| 2025-02-19 |
22.35 |
23.98 |
22.34 |
23.96 |
46.4M |
| 2025-02-18 |
22.82 |
23.10 |
22.22 |
22.33 |
31.1M |
| 2025-02-17 |
22.10 |
23.26 |
22.10 |
23.05 |
52.0M |
| 2025-02-14 |
23.59 |
24.20 |
22.50 |
22.97 |
70.8M |
| 2025-02-13 |
24.80 |
25.22 |
22.20 |
22.38 |
101.5M |
| 2025-02-12 |
22.56 |
24.75 |
22.35 |
24.30 |
71.3M |
| 2025-02-11 |
22.00 |
23.05 |
21.75 |
22.56 |
58.2M |
| 2025-02-10 |
21.90 |
22.15 |
21.33 |
21.87 |
62.0M |
| 2025-02-07 |
21.13 |
22.52 |
20.80 |
21.50 |
97.2M |
| 2025-02-06 |
21.49 |
21.75 |
20.38 |
20.88 |
108.4M |
| 2025-02-05 |
22.36 |
22.77 |
21.63 |
21.63 |
13.2M |
| 2025-01-27 |
24.00 |
25.18 |
23.94 |
24.03 |
74.2M |
| 2025-01-24 |
26.55 |
27.10 |
26.00 |
26.48 |
45.7M |
| 2025-01-23 |
27.30 |
28.85 |
26.17 |
26.51 |
50.2M |
| 2025-01-22 |
25.49 |
27.18 |
25.48 |
26.77 |
52.1M |
| 2025-01-21 |
25.54 |
25.89 |
24.00 |
25.41 |
51.7M |
| 2025-01-20 |
23.96 |
25.89 |
23.60 |
25.07 |
71.3M |
| 2025-01-17 |
23.19 |
24.05 |
22.91 |
23.54 |
33.9M |
| 2025-01-16 |
23.20 |
24.19 |
22.82 |
23.51 |
58.8M |
| 2025-01-15 |
23.08 |
23.60 |
21.90 |
22.60 |
55.9M |
| 2025-01-14 |
23.00 |
23.73 |
22.53 |
23.52 |
75.6M |
| 2025-01-13 |
22.50 |
24.11 |
21.93 |
23.47 |
104.0M |
| 2025-01-10 |
20.58 |
22.49 |
20.16 |
21.92 |
114.5M |
| 2025-01-09 |
20.49 |
22.22 |
20.49 |
22.22 |
79.2M |
| 2025-01-08 |
19.24 |
20.50 |
19.18 |
20.20 |
111.9M |
| 2025-01-07 |
17.30 |
18.85 |
17.30 |
18.85 |
58.2M |
| 2025-01-06 |
16.78 |
17.48 |
16.68 |
17.14 |
28.7M |
| 2025-01-03 |
17.93 |
18.18 |
16.66 |
16.72 |
34.8M |
| 2025-01-02 |
17.80 |
19.00 |
17.64 |
17.88 |
49.4M |