| 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 |
26.20 |
27.21 |
25.74 |
26.69 |
5.7M |
| 2025-09-25 |
26.24 |
26.89 |
26.07 |
26.29 |
3.5M |
| 2025-09-24 |
25.55 |
26.55 |
25.38 |
26.38 |
4.3M |
| 2025-09-23 |
26.20 |
26.34 |
24.71 |
25.78 |
5.1M |
| 2025-09-22 |
26.22 |
26.69 |
26.00 |
26.22 |
3.0M |
| 2025-09-19 |
26.80 |
27.15 |
25.93 |
26.22 |
5.6M |
| 2025-09-18 |
27.40 |
28.20 |
26.61 |
27.11 |
8.0M |
| 2025-09-17 |
27.10 |
27.88 |
27.00 |
27.43 |
8.1M |
| 2025-09-16 |
26.30 |
27.66 |
26.22 |
27.23 |
11.7M |
| 2025-09-15 |
29.89 |
29.89 |
26.50 |
26.55 |
18.3M |
| 2025-09-12 |
31.76 |
32.42 |
30.30 |
31.28 |
12.7M |
| 2025-09-11 |
28.85 |
31.83 |
28.85 |
31.14 |
11.6M |
| 2025-09-10 |
27.90 |
29.58 |
27.73 |
28.94 |
9.9M |
| 2025-09-09 |
28.00 |
28.44 |
27.40 |
27.73 |
3.7M |
| 2025-09-08 |
27.02 |
28.59 |
26.82 |
28.19 |
5.6M |
| 2025-09-05 |
26.59 |
27.39 |
26.38 |
27.23 |
4.3M |
| 2025-09-04 |
26.99 |
27.71 |
26.27 |
26.69 |
7.3M |
| 2025-09-03 |
28.73 |
29.05 |
26.90 |
27.08 |
7.9M |
| 2025-09-02 |
28.43 |
29.56 |
26.70 |
29.05 |
12.4M |
| 2025-09-01 |
28.60 |
29.73 |
27.50 |
28.53 |
11.7M |
| 2025-08-29 |
26.87 |
28.88 |
25.62 |
28.42 |
13.3M |
| 2025-08-28 |
27.00 |
28.13 |
25.90 |
27.03 |
8.8M |
| 2025-08-27 |
25.97 |
28.56 |
25.97 |
26.63 |
12.2M |
| 2025-08-26 |
26.01 |
26.44 |
25.74 |
25.97 |
6.8M |
| 2025-08-25 |
24.46 |
26.77 |
24.46 |
26.03 |
13.4M |
| 2025-08-22 |
23.87 |
24.63 |
23.74 |
24.25 |
4.8M |
| 2025-08-21 |
24.30 |
24.37 |
23.63 |
23.87 |
4.0M |
| 2025-08-20 |
24.31 |
24.67 |
24.01 |
24.27 |
5.2M |
| 2025-08-19 |
23.79 |
24.69 |
23.40 |
24.44 |
7.6M |
| 2025-08-18 |
23.49 |
24.07 |
23.39 |
23.73 |
5.2M |
| 2025-08-15 |
23.19 |
23.85 |
23.19 |
23.49 |
3.4M |
| 2025-08-14 |
23.92 |
23.92 |
23.02 |
23.30 |
5.0M |
| 2025-08-13 |
23.63 |
23.82 |
23.43 |
23.66 |
3.8M |
| 2025-08-12 |
23.91 |
24.18 |
23.41 |
23.63 |
3.4M |
| 2025-08-11 |
23.39 |
24.24 |
23.30 |
24.00 |
4.6M |
| 2025-08-08 |
23.87 |
23.89 |
23.27 |
23.29 |
3.5M |
| 2025-08-07 |
24.30 |
24.30 |
23.67 |
23.79 |
5.7M |
| 2025-08-06 |
23.44 |
24.52 |
23.23 |
24.25 |
8.5M |
| 2025-08-05 |
22.77 |
24.00 |
22.74 |
23.48 |
9.1M |
| 2025-08-04 |
21.91 |
22.68 |
21.82 |
22.64 |
4.9M |
| 2025-08-01 |
21.64 |
22.08 |
21.57 |
21.91 |
2.8M |
| 2025-07-31 |
21.73 |
22.26 |
21.54 |
21.65 |
2.9M |
| 2025-07-30 |
22.08 |
22.08 |
21.50 |
21.70 |
2.5M |
| 2025-07-29 |
22.17 |
22.28 |
21.85 |
22.03 |
2.5M |
| 2025-07-28 |
21.92 |
22.23 |
21.92 |
22.17 |
2.6M |
| 2025-07-25 |
21.75 |
21.99 |
21.60 |
21.90 |
2.7M |
| 2025-07-24 |
21.23 |
21.90 |
21.16 |
21.72 |
3.4M |
| 2025-07-23 |
21.55 |
21.70 |
21.05 |
21.16 |
4.7M |
| 2025-07-22 |
22.16 |
22.43 |
21.80 |
21.90 |
3.7M |
| 2025-07-21 |
22.40 |
22.98 |
22.20 |
22.40 |
4.3M |
| 2025-07-18 |
22.12 |
22.35 |
21.88 |
22.16 |
2.2M |
| 2025-07-17 |
21.83 |
22.16 |
21.83 |
22.11 |
2.4M |
| 2025-07-16 |
21.63 |
22.17 |
21.35 |
21.96 |
3.1M |
| 2025-07-15 |
21.71 |
21.88 |
21.33 |
21.61 |
2.4M |
| 2025-07-14 |
21.55 |
22.07 |
21.50 |
21.80 |
3.5M |
| 2025-07-11 |
21.04 |
21.65 |
20.97 |
21.52 |
3.5M |
| 2025-07-10 |
21.02 |
21.16 |
20.71 |
21.15 |
2.2M |
| 2025-07-09 |
21.16 |
21.68 |
21.05 |
21.11 |
2.7M |
| 2025-07-08 |
20.82 |
21.10 |
20.74 |
21.07 |
1.5M |
| 2025-07-07 |
20.89 |
20.96 |
20.57 |
20.77 |
2.0M |
| 2025-07-04 |
21.38 |
21.38 |
20.76 |
20.76 |
2.8M |
| 2025-07-03 |
21.31 |
21.54 |
21.17 |
21.36 |
1.5M |
| 2025-07-02 |
21.69 |
21.70 |
21.17 |
21.40 |
2.2M |
| 2025-07-01 |
21.48 |
21.81 |
21.41 |
21.58 |
2.1M |
| 2025-06-30 |
21.29 |
21.77 |
21.29 |
21.70 |
1.6M |
| 2025-06-27 |
21.45 |
21.62 |
21.16 |
21.47 |
2.1M |
| 2025-06-26 |
21.68 |
21.88 |
21.21 |
21.23 |
3.5M |
| 2025-06-25 |
21.37 |
21.56 |
21.21 |
21.55 |
2.6M |
| 2025-06-24 |
20.76 |
21.50 |
20.61 |
21.35 |
3.3M |
| 2025-06-23 |
20.05 |
20.57 |
20.02 |
20.57 |
2.0M |
| 2025-06-20 |
20.73 |
20.95 |
20.07 |
20.17 |
2.6M |
| 2025-06-19 |
20.50 |
21.45 |
20.50 |
20.72 |
3.5M |
| 2025-06-18 |
20.57 |
20.73 |
20.32 |
20.65 |
2.0M |
| 2025-06-17 |
21.25 |
21.26 |
20.48 |
20.59 |
2.4M |
| 2025-06-16 |
20.72 |
21.20 |
20.50 |
21.11 |
1.7M |
| 2025-06-13 |
21.62 |
21.69 |
20.70 |
20.73 |
2.9M |
| 2025-06-12 |
21.81 |
22.05 |
21.41 |
21.81 |
2.1M |
| 2025-06-11 |
21.65 |
21.91 |
21.62 |
21.72 |
1.8M |
| 2025-06-10 |
22.19 |
22.20 |
21.22 |
21.69 |
4.4M |
| 2025-06-09 |
22.30 |
22.45 |
22.00 |
22.19 |
3.8M |
| 2025-06-06 |
22.40 |
22.60 |
22.01 |
22.20 |
2.7M |
| 2025-06-05 |
22.18 |
22.70 |
21.65 |
22.62 |
4.7M |
| 2025-06-04 |
22.35 |
22.35 |
21.88 |
22.00 |
2.5M |
| 2025-06-03 |
21.98 |
22.23 |
21.85 |
22.04 |
2.5M |
| 2025-05-30 |
23.00 |
23.09 |
21.89 |
22.04 |
5.7M |
| 2025-05-29 |
22.88 |
23.43 |
22.80 |
23.01 |
4.4M |
| 2025-05-28 |
23.46 |
23.91 |
22.80 |
23.03 |
5.9M |
| 2025-05-27 |
23.80 |
24.69 |
23.52 |
23.68 |
7.7M |
| 2025-05-26 |
23.28 |
23.98 |
23.07 |
23.86 |
5.9M |
| 2025-05-23 |
23.60 |
24.40 |
23.02 |
23.17 |
8.3M |
| 2025-05-22 |
22.10 |
24.79 |
22.10 |
23.59 |
13.9M |
| 2025-05-21 |
22.67 |
22.80 |
21.91 |
22.30 |
4.1M |
| 2025-05-20 |
22.66 |
23.21 |
22.30 |
22.68 |
4.4M |
| 2025-05-19 |
22.63 |
23.05 |
22.08 |
22.67 |
7.5M |
| 2025-05-16 |
21.13 |
22.45 |
21.13 |
22.23 |
7.3M |
| 2025-05-15 |
21.70 |
21.70 |
21.12 |
21.25 |
2.4M |
| 2025-05-14 |
22.04 |
22.11 |
21.55 |
21.62 |
3.6M |
| 2025-05-13 |
22.40 |
22.41 |
21.92 |
22.00 |
3.5M |
| 2025-05-12 |
21.80 |
22.29 |
21.77 |
22.10 |
4.7M |
| 2025-05-09 |
21.80 |
21.89 |
21.32 |
21.42 |
3.7M |
| 2025-05-08 |
21.36 |
22.07 |
21.36 |
21.91 |
4.0M |
| 2025-05-07 |
21.68 |
21.90 |
21.16 |
21.48 |
4.4M |
| 2025-05-06 |
21.00 |
21.49 |
20.86 |
21.43 |
4.4M |
| 2025-04-30 |
19.80 |
20.89 |
19.71 |
20.78 |
5.8M |
| 2025-04-29 |
20.18 |
20.97 |
20.07 |
20.50 |
3.6M |
| 2025-04-28 |
20.91 |
20.97 |
20.12 |
20.14 |
2.9M |
| 2025-04-25 |
20.60 |
21.12 |
20.47 |
20.91 |
3.0M |
| 2025-04-24 |
20.94 |
21.35 |
20.57 |
20.65 |
3.7M |
| 2025-04-23 |
20.58 |
21.26 |
20.49 |
21.08 |
4.8M |
| 2025-04-22 |
20.40 |
20.64 |
20.30 |
20.31 |
2.3M |
| 2025-04-21 |
19.73 |
20.64 |
19.73 |
20.58 |
2.9M |
| 2025-04-18 |
20.11 |
20.38 |
19.90 |
20.14 |
1.9M |
| 2025-04-17 |
20.20 |
20.57 |
20.03 |
20.16 |
2.5M |
| 2025-04-16 |
20.61 |
20.75 |
19.82 |
20.22 |
3.1M |
| 2025-04-15 |
20.71 |
20.98 |
20.35 |
20.71 |
3.1M |
| 2025-04-14 |
20.90 |
21.28 |
20.63 |
20.71 |
3.6M |
| 2025-04-11 |
19.88 |
20.89 |
19.70 |
20.54 |
4.2M |
| 2025-04-10 |
20.01 |
20.98 |
19.92 |
20.15 |
6.2M |
| 2025-04-09 |
18.22 |
19.76 |
16.99 |
19.57 |
7.1M |
| 2025-04-08 |
18.52 |
19.50 |
18.07 |
18.59 |
6.4M |
| 2025-04-07 |
21.00 |
21.44 |
18.22 |
18.22 |
8.1M |
| 2025-04-03 |
22.92 |
23.65 |
22.51 |
22.78 |
4.9M |
| 2025-04-02 |
22.12 |
24.38 |
22.12 |
23.22 |
8.7M |
| 2025-04-01 |
22.63 |
22.69 |
22.09 |
22.12 |
2.7M |
| 2025-03-31 |
22.35 |
22.47 |
21.70 |
22.32 |
4.8M |
| 2025-03-28 |
23.18 |
23.50 |
22.52 |
22.52 |
4.1M |
| 2025-03-27 |
23.63 |
23.84 |
22.91 |
23.19 |
4.1M |
| 2025-03-26 |
23.38 |
24.35 |
23.38 |
23.68 |
4.2M |
| 2025-03-25 |
23.60 |
24.18 |
23.41 |
23.48 |
4.0M |
| 2025-03-24 |
24.61 |
24.63 |
22.93 |
23.77 |
6.8M |
| 2025-03-21 |
25.32 |
25.36 |
24.45 |
24.55 |
8.2M |
| 2025-03-20 |
25.40 |
26.18 |
24.96 |
25.62 |
10.2M |
| 2025-03-19 |
25.26 |
25.83 |
24.74 |
25.67 |
8.5M |
| 2025-03-18 |
25.18 |
25.49 |
25.08 |
25.27 |
5.9M |
| 2025-03-17 |
25.21 |
25.52 |
24.74 |
25.28 |
6.1M |
| 2025-03-14 |
24.39 |
25.69 |
23.93 |
25.36 |
9.0M |
| 2025-03-13 |
26.34 |
26.34 |
24.03 |
24.66 |
12.0M |
| 2025-03-12 |
26.75 |
26.98 |
25.90 |
26.16 |
10.7M |
| 2025-03-11 |
25.08 |
26.46 |
24.88 |
26.45 |
11.6M |
| 2025-03-10 |
25.03 |
26.19 |
24.97 |
25.60 |
10.2M |
| 2025-03-07 |
25.00 |
25.44 |
24.61 |
25.27 |
8.4M |
| 2025-03-06 |
25.10 |
25.70 |
24.92 |
25.16 |
9.4M |
| 2025-03-05 |
24.08 |
25.09 |
24.06 |
24.90 |
8.9M |
| 2025-03-04 |
23.01 |
24.60 |
22.85 |
24.44 |
9.8M |
| 2025-03-03 |
23.50 |
24.17 |
22.77 |
23.38 |
8.9M |
| 2025-02-28 |
25.97 |
26.00 |
23.15 |
23.20 |
14.7M |
| 2025-02-27 |
26.39 |
26.97 |
25.45 |
26.19 |
12.9M |
| 2025-02-26 |
26.05 |
27.57 |
26.05 |
26.61 |
16.6M |
| 2025-02-25 |
26.10 |
27.53 |
25.83 |
26.29 |
12.8M |
| 2025-02-24 |
25.90 |
27.39 |
25.08 |
26.60 |
14.8M |
| 2025-02-21 |
25.39 |
27.05 |
25.01 |
26.26 |
16.0M |
| 2025-02-20 |
25.40 |
26.25 |
24.89 |
25.76 |
17.4M |
| 2025-02-19 |
23.69 |
25.33 |
23.51 |
25.29 |
15.4M |
| 2025-02-18 |
24.45 |
24.52 |
23.33 |
23.50 |
7.4M |
| 2025-02-17 |
23.30 |
24.50 |
23.28 |
24.49 |
8.8M |
| 2025-02-14 |
23.67 |
23.88 |
23.21 |
23.41 |
7.4M |
| 2025-02-13 |
24.71 |
25.21 |
23.60 |
23.80 |
9.8M |
| 2025-02-12 |
24.75 |
26.08 |
24.51 |
24.95 |
11.7M |
| 2025-02-11 |
23.65 |
25.42 |
23.41 |
25.13 |
15.1M |
| 2025-02-10 |
23.70 |
23.98 |
23.03 |
23.98 |
9.8M |
| 2025-02-07 |
23.55 |
24.23 |
23.17 |
24.00 |
15.5M |
| 2025-02-06 |
22.58 |
23.98 |
22.41 |
23.70 |
13.3M |
| 2025-02-05 |
21.76 |
23.00 |
21.51 |
22.54 |
9.3M |
| 2025-01-27 |
22.73 |
22.91 |
21.39 |
21.39 |
7.6M |
| 2025-01-24 |
21.95 |
23.05 |
21.60 |
22.93 |
11.3M |
| 2025-01-23 |
21.72 |
23.36 |
21.60 |
22.25 |
13.3M |
| 2025-01-22 |
21.73 |
21.96 |
21.30 |
21.43 |
6.6M |
| 2025-01-21 |
21.60 |
22.21 |
21.35 |
22.10 |
9.9M |
| 2025-01-20 |
21.90 |
22.00 |
21.22 |
21.42 |
7.0M |
| 2025-01-17 |
21.77 |
22.43 |
21.45 |
21.75 |
7.7M |
| 2025-01-16 |
22.59 |
22.80 |
21.63 |
21.75 |
10.0M |
| 2025-01-15 |
22.43 |
22.70 |
21.88 |
22.22 |
11.2M |
| 2025-01-14 |
20.63 |
22.44 |
20.12 |
22.42 |
14.1M |
| 2025-01-13 |
19.48 |
21.30 |
19.23 |
20.36 |
9.4M |
| 2025-01-10 |
20.41 |
21.37 |
20.00 |
20.11 |
11.7M |
| 2025-01-09 |
19.92 |
20.70 |
19.92 |
20.45 |
9.4M |
| 2025-01-08 |
19.30 |
20.78 |
18.77 |
20.17 |
11.1M |
| 2025-01-07 |
18.78 |
19.43 |
18.51 |
19.40 |
6.5M |
| 2025-01-06 |
19.21 |
19.25 |
18.24 |
18.56 |
5.3M |
| 2025-01-03 |
20.76 |
20.87 |
18.88 |
19.00 |
8.1M |
| 2025-01-02 |
20.65 |
21.52 |
20.15 |
20.76 |
6.4M |